KissMeData/072990/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	160630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10330	510	2	5.19	308613430	30281	283.26	9820	10340	9820	12760	6880	9820	10191.34	6.78	0	-4166	10020	9920	9840	9740	9660	9970	9790	36	2940	500	7260	10	1	7287341	753	10.22	0.90	12	0.42	1011.00	11458.00	11350	20240426	-8.99	7322	20231102	41.08	11350	-8.99	20240426	8200	25.98	20240805	11350	-8.99	20240426	7440	38.84	20231102	2.16	N	072990	500	36 억		494262	N	N	0	N	00	N
3	20240830	150634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	430	2	4.38	222013310	21884	204.71	9820	10320	9820	12760	6880	9820	10145.01	6.78	0	-2282	10020	9920	9840	9740	9660	9970	9790	36	2940	500	7260	10	1	7287341	747	10.14	0.89	12	0.30	1011.00	11458.00	11350	20240426	-9.69	7322	20231102	39.99	11350	-9.69	20240426	8200	25.00	20240805	11350	-9.69	20240426	7440	37.77	20231102	2.16	N	072990	500	36 억		494262	N	N	0	N	00	N
4	20240830	140635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	160	2	1.63	61942170	6206	58.05	9820	10100	9820	12760	6880	9820	9981.01	6.78	0	-2299	10020	9920	9840	9740	9660	9970	9790	36	2940	500	7260	10	1	7287341	727	9.87	0.87	12	0.09	1011.00	11458.00	11350	20240426	-12.07	7322	20231102	36.30	11350	-12.07	20240426	8200	21.71	20240805	11350	-12.07	20240426	7440	34.14	20231102	2.16	N	072990	500	36 억		494262	N	N	0	N	00	N
5	20240830	130630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	160	2	1.63	38395670	3856	36.07	9820	10100	9820	12760	6880	9820	9957.38	6.78	0	-1420	10020	9920	9840	9740	9660	9970	9790	36	2940	500	7260	10	1	7287341	727	9.87	0.87	12	0.05	1011.00	11458.00	11350	20240426	-12.07	7322	20231102	36.30	11350	-12.07	20240426	8200	21.71	20240805	11350	-12.07	20240426	7440	34.14	20231102	2.16	N	072990	500	36 억		494262	N	N	0	N	00	N
6	20240830	120634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	160	2	1.63	32147940	3232	30.23	9820	10100	9820	12760	6880	9820	9946.76	6.78	0	-1065	10020	9920	9840	9740	9660	9970	9790	36	2940	500	7260	10	1	7287341	727	9.87	0.87	12	0.04	1011.00	11458.00	11350	20240426	-12.07	7322	20231102	36.30	11350	-12.07	20240426	8200	21.71	20240805	11350	-12.07	20240426	7440	34.14	20231102	2.16	N	072990	500	36 억		494262	N	N	0	N	00	N
7	20240830	110640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	180	2	1.83	28919690	2909	27.21	9820	10100	9820	12760	6880	9820	9941.45	6.78	0	-840	10020	9920	9840	9740	9660	9970	9790	36	2940	500	7260	10	1	7287341	729	9.89	0.87	12	0.04	1011.00	11458.00	11350	20240426	-11.89	7322	20231102	36.57	11350	-11.89	20240426	8200	21.95	20240805	11350	-11.89	20240426	7440	34.41	20231102	2.16	N	072990	500	36 억		494262	N	N	0	N	00	N
8	20240830	100637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	150	2	1.53	22170320	2233	20.89	9820	9970	9820	12760	6880	9820	9928.49	6.78	0	-528	10020	9920	9840	9740	9660	9970	9790	36	2940	500	7260	10	1	7287341	727	9.86	0.87	12	0.03	1011.00	11458.00	11350	20240426	-12.16	7322	20231102	36.16	11350	-12.16	20240426	8200	21.59	20240805	11350	-12.16	20240426	7440	34.01	20231102	2.16	N	072990	500	36 억		494262	N	N	0	N	00	N
9	20240830	090637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	110	2	1.12	235970	24	0.22	9820	9930	9820	12760	6880	9820	9832.08	6.78	0	17	10020	9920	9840	9740	9660	9970	9790	36	2940	500	7260	10	1	7287341	724	9.82	0.87	12	0.00	1011.00	11458.00	11350	20240426	-12.51	7322	20231102	35.62	11350	-12.51	20240426	8200	21.10	20240805	11350	-12.51	20240426	7440	33.47	20231102	2.16	N	072990	500	36 억		494262	N	N	0	N	00	N
10	20240829	160637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	-100	5	-1.01	105274480	10690	110.24	9810	9940	9760	12890	6950	9920	9848.19	6.81	0	-1918	10173	10046	9963	9836	9753	10110	9900	36	2970	500	7340	10	1	7287341	716	9.71	0.86	12	0.15	1011.00	11458.00	11350	20240426	-13.48	7322	20231102	34.12	11350	-13.48	20240426	8200	19.76	20240805	11350	-13.48	20240426	7440	31.99	20231102	2.16	N	072990	500	36 억		496087	N	N	0	N	00	N
11	20240829	150644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9880	-40	5	-0.40	103516630	10511	108.39	9810	9940	9760	12890	6950	9920	9848.41	6.81	0	-1901	10173	10046	9963	9836	9753	10110	9900	36	2970	500	7340	10	1	7287341	720	9.77	0.86	12	0.14	1011.00	11458.00	11350	20240426	-12.95	7322	20231102	34.94	11350	-12.95	20240426	8200	20.49	20240805	11350	-12.95	20240426	7440	32.80	20231102	2.16	N	072990	500	36 억		496087	N	N	0	N	00	N
12	20240829	140645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	-20	5	-0.20	97310210	9880	101.89	9810	9940	9760	12890	6950	9920	9849.21	6.81	0	-1850	10173	10046	9963	9836	9753	10110	9900	36	2970	500	7340	10	1	7287341	721	9.79	0.86	12	0.14	1011.00	11458.00	11350	20240426	-12.78	7322	20231102	35.21	11350	-12.78	20240426	8200	20.73	20240805	11350	-12.78	20240426	7440	33.06	20231102	2.16	N	072990	500	36 억		496087	N	N	0	N	00	N
13	20240829	130646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	-20	5	-0.20	88469210	8987	92.68	9810	9900	9760	12890	6950	9920	9844.13	6.81	0	-1290	10173	10046	9963	9836	9753	10110	9900	36	2970	500	7340	10	1	7287341	721	9.79	0.86	12	0.12	1011.00	11458.00	11350	20240426	-12.78	7322	20231102	35.21	11350	-12.78	20240426	8200	20.73	20240805	11350	-12.78	20240426	7440	33.06	20231102	2.16	N	072990	500	36 억		496087	N	N	0	N	00	N
14	20240829	120643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	-30	5	-0.30	78570450	7987	82.37	9810	9900	9760	12890	6950	9920	9837.29	6.81	0	-1236	10173	10046	9963	9836	9753	10110	9900	36	2970	500	7340	10	1	7287341	721	9.78	0.86	12	0.11	1011.00	11458.00	11350	20240426	-12.86	7322	20231102	35.07	11350	-12.86	20240426	8200	20.61	20240805	11350	-12.86	20240426	7440	32.93	20231102	2.16	N	072990	500	36 억		496087	N	N	0	N	00	N
15	20240829	110646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	-70	5	-0.71	49731130	5054	52.12	9810	9900	9760	12890	6950	9920	9839.95	6.81	0	1168	10173	10046	9963	9836	9753	10110	9900	36	2970	500	7340	10	1	7287341	718	9.74	0.86	12	0.07	1011.00	11458.00	11350	20240426	-13.22	7322	20231102	34.53	11350	-13.22	20240426	8200	20.12	20240805	11350	-13.22	20240426	7440	32.39	20231102	2.16	N	072990	500	36 억		496087	N	N	0	N	00	N
16	20240829	100641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	-90	5	-0.91	45970950	4671	48.17	9810	9900	9760	12890	6950	9920	9841.78	6.81	0	1199	10173	10046	9963	9836	9753	10110	9900	36	2970	500	7340	10	1	7287341	716	9.72	0.86	12	0.06	1011.00	11458.00	11350	20240426	-13.39	7322	20231102	34.25	11350	-13.39	20240426	8200	19.88	20240805	11350	-13.39	20240426	7440	32.12	20231102	2.16	N	072990	500	36 억		496087	N	N	0	N	00	N
17	20240829	090643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	-110	5	-1.11	6762500	690	7.12	9810	9820	9760	12890	6950	9920	9800.72	6.81	0	76	10173	10046	9963	9836	9753	10110	9900	36	2970	500	7340	10	1	7287341	715	9.70	0.86	12	0.01	1011.00	11458.00	11350	20240426	-13.57	7322	20231102	33.98	11350	-13.57	20240426	8200	19.63	20240805	11350	-13.57	20240426	7440	31.85	20231102	2.16	N	072990	500	36 억		496087	N	N	0	N	00	N
18	20240828	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	120	2	1.22	96789540	9697	82.83	9880	10090	9880	12740	6860	9800	9981.39	6.84	0	-2176	10106	9952	9816	9662	9526	9885	9595	36	2940	500	7250	10	1	7287341	723	9.81	0.87	12	0.13	1011.00	11458.00	11350	20240426	-12.60	7322	20231102	35.48	11350	-12.60	20240426	8200	20.98	20240805	11350	-12.60	20240426	7440	33.33	20231102	2.15	N	072990	500	36 억		498269	N	N	0	N	00	N
19	20240828	150628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	120	2	1.22	93803520	9396	80.26	9880	10090	9880	12740	6860	9800	9983.35	6.84	0	-2113	10106	9952	9816	9662	9526	9885	9595	36	2940	500	7250	10	1	7287341	723	9.81	0.87	12	0.13	1011.00	11458.00	11350	20240426	-12.60	7322	20231102	35.48	11350	-12.60	20240426	8200	20.98	20240805	11350	-12.60	20240426	7440	33.33	20231102	2.15	N	072990	500	36 억		498269	N	N	0	N	00	N
20	20240828	140629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	210	2	2.14	79523510	7960	67.99	9880	10090	9880	12740	6860	9800	9990.39	6.84	0	-2167	10106	9952	9816	9662	9526	9885	9595	36	2940	500	7250	10	1	7287341	729	9.90	0.87	12	0.11	1011.00	11458.00	11350	20240426	-11.81	7322	20231102	36.71	11350	-11.81	20240426	8200	22.07	20240805	11350	-11.81	20240426	7440	34.54	20231102	2.15	N	072990	500	36 억		498269	N	N	0	N	00	N
21	20240828	130627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	230	2	2.35	60043660	6012	51.35	9880	10090	9880	12740	6860	9800	9987.30	6.84	0	-415	10106	9952	9816	9662	9526	9885	9595	36	2940	500	7250	10	1	7287341	731	9.92	0.88	12	0.08	1011.00	11458.00	11350	20240426	-11.63	7322	20231102	36.98	11350	-11.63	20240426	8200	22.32	20240805	11350	-11.63	20240426	7440	34.81	20231102	2.15	N	072990	500	36 억		498269	N	N	0	N	00	N
22	20240828	120625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	220	2	2.24	53807410	5389	46.03	9880	10090	9880	12740	6860	9800	9984.67	6.84	0	-197	10106	9952	9816	9662	9526	9885	9595	36	2940	500	7250	10	1	7287341	730	9.91	0.87	12	0.07	1011.00	11458.00	11350	20240426	-11.72	7322	20231102	36.85	11350	-11.72	20240426	8200	22.20	20240805	11350	-11.72	20240426	7440	34.68	20231102	2.15	N	072990	500	36 억		498269	N	N	0	N	00	N
23	20240828	110626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	180	2	1.84	47351400	4744	40.52	9880	10090	9880	12740	6860	9800	9981.32	6.84	0	-167	10106	9952	9816	9662	9526	9885	9595	36	2940	500	7250	10	1	7287341	727	9.87	0.87	12	0.07	1011.00	11458.00	11350	20240426	-12.07	7322	20231102	36.30	11350	-12.07	20240426	8200	21.71	20240805	11350	-12.07	20240426	7440	34.14	20231102	2.15	N	072990	500	36 억		498269	N	N	0	N	00	N
24	20240828	100650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	250	2	2.55	34371870	3449	29.46	9880	10090	9880	12740	6860	9800	9965.75	6.84	0	-156	10106	9952	9816	9662	9526	9885	9595	36	2940	500	7250	10	1	7287341	732	9.94	0.88	12	0.05	1011.00	11458.00	11350	20240426	-11.45	7322	20231102	37.26	11350	-11.45	20240426	8200	22.56	20240805	11350	-11.45	20240426	7440	35.08	20231102	2.15	N	072990	500	36 억		498269	N	N	0	N	00	N
25	20240828	090636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	130	2	1.33	8769270	885	7.56	9880	9960	9880	12740	6860	9800	9908.78	6.84	0	-306	10106	9952	9816	9662	9526	9885	9595	36	2940	500	7250	10	1	7287341	724	9.82	0.87	12	0.01	1011.00	11458.00	11350	20240426	-12.51	7322	20231102	35.62	11350	-12.51	20240426	8200	21.10	20240805	11350	-12.51	20240426	7440	33.47	20231102	2.15	N	072990	500	36 억		498269	N	N	0	N	00	N
26	20240827	160624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	-20	5	-0.20	114268040	11707	62.11	9820	9970	9680	12760	6880	9820	9760.66	6.82	0	784	10180	10000	9910	9730	9640	9955	9685	36	2940	500	7260	10	1	7287341	714	9.69	0.86	12	0.16	1011.00	11458.00	11350	20240426	-13.66	7322	20231102	33.84	11350	-13.66	20240426	8200	19.51	20240805	11350	-13.66	20240426	7440	31.72	20231102	2.20	N	072990	500	36 억		497336	N	N	0	N	00	N
27	20240827	150626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	10	2	0.10	102726970	10532	55.88	9820	9970	9680	12760	6880	9820	9753.80	6.82	0	891	10180	10000	9910	9730	9640	9955	9685	36	2940	500	7260	10	1	7287341	716	9.72	0.86	12	0.14	1011.00	11458.00	11350	20240426	-13.39	7322	20231102	34.25	11350	-13.39	20240426	8200	19.88	20240805	11350	-13.39	20240426	7440	32.12	20231102	2.20	N	072990	500	36 억		497336	N	N	0	N	00	N
28	20240827	140627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	-20	5	-0.20	92930960	9534	50.58	9820	9970	9680	12760	6880	9820	9747.32	6.82	0	1566	10180	10000	9910	9730	9640	9955	9685	36	2940	500	7260	10	1	7287341	714	9.69	0.86	12	0.13	1011.00	11458.00	11350	20240426	-13.66	7322	20231102	33.84	11350	-13.66	20240426	8200	19.51	20240805	11350	-13.66	20240426	7440	31.72	20231102	2.20	N	072990	500	36 억		497336	N	N	0	N	00	N
29	20240827	130631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	0	3	0.00	85767140	8803	46.71	9820	9970	9680	12760	6880	9820	9742.94	6.82	0	1578	10180	10000	9910	9730	9640	9955	9685	36	2940	500	7260	10	1	7287341	716	9.71	0.86	12	0.12	1011.00	11458.00	11350	20240426	-13.48	7322	20231102	34.12	11350	-13.48	20240426	8200	19.76	20240805	11350	-13.48	20240426	7440	31.99	20231102	2.20	N	072990	500	36 억		497336	N	N	0	N	00	N
30	20240827	120633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	-80	5	-0.81	80362380	8250	43.77	9820	9970	9680	12760	6880	9820	9740.89	6.82	0	1678	10180	10000	9910	9730	9640	9955	9685	36	2940	500	7260	10	1	7287341	710	9.63	0.85	12	0.11	1011.00	11458.00	11350	20240426	-14.19	7322	20231102	33.02	11350	-14.19	20240426	8200	18.78	20240805	11350	-14.19	20240426	7440	30.91	20231102	2.20	N	072990	500	36 억		497336	N	N	0	N	00	N
31	20240827	110629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	-110	5	-1.12	76543150	7856	41.68	9820	9970	9680	12760	6880	9820	9743.27	6.82	0	1500	10180	10000	9910	9730	9640	9955	9685	36	2940	500	7260	10	1	7287341	708	9.60	0.85	12	0.11	1011.00	11458.00	11350	20240426	-14.45	7322	20231102	32.61	11350	-14.45	20240426	8200	18.41	20240805	11350	-14.45	20240426	7440	30.51	20231102	2.20	N	072990	500	36 억		497336	N	N	0	N	00	N
32	20240827	100627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9770	-50	5	-0.51	33193810	3393	18.00	9820	9970	9700	12760	6880	9820	9783.03	6.82	0	-900	10180	10000	9910	9730	9640	9955	9685	36	2940	500	7260	10	1	7287341	712	9.66	0.85	12	0.05	1011.00	11458.00	11350	20240426	-13.92	7322	20231102	33.43	11350	-13.92	20240426	8200	19.15	20240805	11350	-13.92	20240426	7440	31.32	20231102	2.20	N	072990	500	36 억		497336	N	N	0	N	00	N
33	20240827	090626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	130	2	1.32	1699590	173	0.92	9820	9970	9820	12760	6880	9820	9824.22	6.82	0	-25	10180	10000	9910	9730	9640	9955	9685	36	2940	500	7260	10	1	7287341	725	9.84	0.87	12	0.00	1011.00	11458.00	11350	20240426	-12.33	7322	20231102	35.89	11350	-12.33	20240426	8200	21.34	20240805	11350	-12.33	20240426	7440	33.74	20231102	2.20	N	072990	500	36 억		497336	N	N	0	N	00	N
34	20240826	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	-80	5	-0.81	187574510	18848	181.32	9900	10090	9820	12870	6930	9900	9951.96	6.89	0	-4652	10226	10062	9926	9762	9626	9995	9695	36	2970	500	7320	10	1	7287341	716	9.71	0.86	12	0.26	1011.00	11458.00	11350	20240426	-13.48	7322	20231102	34.12	11350	-13.48	20240426	8200	19.76	20240805	11350	-13.48	20240426	7440	31.99	20231102	2.41	N	072990	500	36 억		501940	N	N	0	N	00	N
35	20240826	150622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	10	2	0.10	177244110	17800	171.24	9900	10090	9840	12870	6930	9900	9957.53	6.89	0	-4126	10226	10062	9926	9762	9626	9995	9695	36	2970	500	7320	10	1	7287341	722	9.80	0.86	12	0.24	1011.00	11458.00	11350	20240426	-12.69	7322	20231102	35.35	11350	-12.69	20240426	8200	20.85	20240805	11350	-12.69	20240426	7440	33.20	20231102	2.41	N	072990	500	36 억		501940	N	N	0	N	00	N
36	20240826	140626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9840	-60	5	-0.61	164693940	16532	159.04	9900	10090	9840	12870	6930	9900	9962.13	6.89	0	-3007	10226	10062	9926	9762	9626	9995	9695	36	2970	500	7320	10	1	7287341	717	9.73	0.86	12	0.23	1011.00	11458.00	11350	20240426	-13.30	7322	20231102	34.39	11350	-13.30	20240426	8200	20.00	20240805	11350	-13.30	20240426	7440	32.26	20231102	2.41	N	072990	500	36 억		501940	N	N	0	N	00	N
37	20240826	130628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	10	2	0.10	138493940	13884	133.56	9900	10090	9900	12870	6930	9900	9975.07	6.89	0	-2204	10226	10062	9926	9762	9626	9995	9695	36	2970	500	7320	10	1	7287341	722	9.80	0.86	12	0.19	1011.00	11458.00	11350	20240426	-12.69	7322	20231102	35.35	11350	-12.69	20240426	8200	20.85	20240805	11350	-12.69	20240426	7440	33.20	20231102	2.41	N	072990	500	36 억		501940	N	N	0	N	00	N
38	20240826	120623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	10	2	0.10	132161170	13245	127.42	9900	10090	9900	12870	6930	9900	9978.19	6.89	0	-1933	10226	10062	9926	9762	9626	9995	9695	36	2970	500	7320	10	1	7287341	722	9.80	0.86	12	0.18	1011.00	11458.00	11350	20240426	-12.69	7322	20231102	35.35	11350	-12.69	20240426	8200	20.85	20240805	11350	-12.69	20240426	7440	33.20	20231102	2.41	N	072990	500	36 억		501940	N	N	0	N	00	N
39	20240826	110623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	150	2	1.52	88159090	8824	84.89	9900	10090	9900	12870	6930	9900	9990.83	6.89	0	-1721	10226	10062	9926	9762	9626	9995	9695	36	2970	500	7320	10	1	7287341	732	9.94	0.88	12	0.12	1011.00	11458.00	11350	20240426	-11.45	7322	20231102	37.26	11350	-11.45	20240426	8200	22.56	20240805	11350	-11.45	20240426	7440	35.08	20231102	2.41	N	072990	500	36 억		501940	N	N	0	N	00	N
40	20240826	100626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	160	2	1.62	75363780	7549	72.62	9900	10090	9900	12870	6930	9900	9983.28	6.89	0	-1525	10226	10062	9926	9762	9626	9995	9695	36	2970	500	7320	10	1	7287341	733	9.95	0.88	12	0.10	1011.00	11458.00	11350	20240426	-11.37	7322	20231102	37.39	11350	-11.37	20240426	8200	22.68	20240805	11350	-11.37	20240426	7440	35.22	20231102	2.41	N	072990	500	36 억		501940	N	N	0	N	00	N
41	20240826	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	180	2	1.82	32407550	3268	31.44	9900	10090	9900	12870	6930	9900	9916.63	6.89	0	-267	10226	10062	9926	9762	9626	9995	9695	36	2970	500	7320	10	1	7287341	735	9.97	0.88	12	0.04	1011.00	11458.00	11350	20240426	-11.19	7322	20231102	37.67	11350	-11.19	20240426	8200	22.93	20240805	11350	-11.19	20240426	7440	35.48	20231102	2.41	N	072990	500	36 억		501940	N	N	0	N	00	N
42	20240823	160620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	-60	5	-0.60	102465600	10351	38.32	9960	10090	9790	12940	6980	9960	9899.10	6.95	0	-4911	10426	10192	9946	9712	9466	10070	9590	36	2980	500	7370	10	1	7287341	721	9.79	0.86	12	0.14	1011.00	11458.00	11350	20240426	-12.78	7322	20231102	35.21	11350	-12.78	20240426	8200	20.73	20240805	11350	-12.78	20240426	7440	33.06	20231102	2.44	N	072990	500	36 억		506790	N	N	0	N	00	N
43	20240823	150625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	-90	5	-0.90	89232650	9017	33.38	9960	10090	9790	12940	6980	9960	9896.05	6.95	0	-3874	10426	10192	9946	9712	9466	10070	9590	36	2980	500	7370	10	1	7287341	719	9.76	0.86	12	0.12	1011.00	11458.00	11350	20240426	-13.04	7322	20231102	34.80	11350	-13.04	20240426	8200	20.37	20240805	11350	-13.04	20240426	7440	32.66	20231102	2.44	N	072990	500	36 억		506790	N	N	0	N	00	N
44	20240823	140623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-30	5	-0.30	80347520	8121	30.07	9960	10090	9790	12940	6980	9960	9893.80	6.95	0	-3255	10426	10192	9946	9712	9466	10070	9590	36	2980	500	7370	10	1	7287341	724	9.82	0.87	12	0.11	1011.00	11458.00	11350	20240426	-12.51	7322	20231102	35.62	11350	-12.51	20240426	8200	21.10	20240805	11350	-12.51	20240426	7440	33.47	20231102	2.44	N	072990	500	36 억		506790	N	N	0	N	00	N
45	20240823	130624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	0	3	0.00	71738260	7257	26.87	9960	10090	9790	12940	6980	9960	9885.39	6.95	0	-2517	10426	10192	9946	9712	9466	10070	9590	36	2980	500	7370	10	1	7287341	726	9.85	0.87	12	0.10	1011.00	11458.00	11350	20240426	-12.25	7322	20231102	36.03	11350	-12.25	20240426	8200	21.46	20240805	11350	-12.25	20240426	7440	33.87	20231102	2.44	N	072990	500	36 억		506790	N	N	0	N	00	N
46	20240823	120622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	-40	5	-0.40	57875550	5860	21.69	9960	10090	9790	12940	6980	9960	9876.37	6.95	0	-1306	10426	10192	9946	9712	9466	10070	9590	36	2980	500	7370	10	1	7287341	723	9.81	0.87	12	0.08	1011.00	11458.00	11350	20240426	-12.60	7322	20231102	35.48	11350	-12.60	20240426	8200	20.98	20240805	11350	-12.60	20240426	7440	33.33	20231102	2.44	N	072990	500	36 억		506790	N	N	0	N	00	N
47	20240823	110623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	-110	5	-1.10	54032490	5471	20.25	9960	10090	9790	12940	6980	9960	9876.16	6.95	0	-1266	10426	10192	9946	9712	9466	10070	9590	36	2980	500	7370	10	1	7287341	718	9.74	0.86	12	0.08	1011.00	11458.00	11350	20240426	-13.22	7322	20231102	34.53	11350	-13.22	20240426	8200	20.12	20240805	11350	-13.22	20240426	7440	32.39	20231102	2.44	N	072990	500	36 억		506790	N	N	0	N	00	N
48	20240823	100623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	50	2	0.50	33276410	3365	12.46	9960	10090	9800	12940	6980	9960	9888.98	6.95	0	128	10426	10192	9946	9712	9466	10070	9590	36	2980	500	7370	10	1	7287341	729	9.90	0.87	12	0.05	1011.00	11458.00	11350	20240426	-11.81	7322	20231102	36.71	11350	-11.81	20240426	8200	22.07	20240805	11350	-11.81	20240426	7440	34.54	20231102	2.44	N	072990	500	36 억		506790	N	N	0	N	00	N
49	20240823	090625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-20	5	-0.20	2836020	285	1.06	9960	9960	9880	12940	6980	9960	9950.95	6.95	0	-65	10426	10192	9946	9712	9466	10070	9590	36	2980	500	7370	10	1	7287341	724	9.83	0.87	12	0.00	1011.00	11458.00	11350	20240426	-12.42	7322	20231102	35.76	11350	-12.42	20240426	8200	21.22	20240805	11350	-12.42	20240426	7440	33.60	20231102	2.44	N	072990	500	36 억		506790	N	N	0	N	00	N
50	20240822	160620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	-140	5	-1.39	266552360	26986	209.55	10080	10180	9700	13130	7070	10100	9877.43	6.88	0	5699	10393	10246	10153	10006	9913	10200	9960	36	3030	500	7470	10	1	7287341	726	9.85	0.87	12	0.37	1011.00	11458.00	11350	20240426	-12.25	7322	20231102	36.03	11350	-12.25	20240426	8200	21.46	20240805	11350	-12.25	20240426	7440	33.87	20231102	2.54	N	072990	500	36 억		501018	N	N	0	N	00	N
51	20240822	150624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	-200	5	-1.98	259946320	26321	204.39	10080	10180	9700	13130	7070	10100	9876.00	6.88	0	6351	10393	10246	10153	10006	9913	10200	9960	36	3030	500	7470	10	1	7287341	721	9.79	0.86	12	0.36	1011.00	11458.00	11350	20240426	-12.78	7322	20231102	35.21	11350	-12.78	20240426	8200	20.73	20240805	11350	-12.78	20240426	7440	33.06	20231102	2.54	N	072990	500	36 억		501018	N	N	0	N	00	N
52	20240822	140625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	-180	5	-1.78	252906210	25610	198.87	10080	10180	9700	13130	7070	10100	9875.29	6.88	0	6524	10393	10246	10153	10006	9913	10200	9960	36	3030	500	7470	10	1	7287341	723	9.81	0.87	12	0.35	1011.00	11458.00	11350	20240426	-12.60	7322	20231102	35.48	11350	-12.60	20240426	8200	20.98	20240805	11350	-12.60	20240426	7440	33.33	20231102	2.54	N	072990	500	36 억		501018	N	N	0	N	00	N
53	20240822	130625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	-130	5	-1.29	248665620	25183	195.55	10080	10180	9700	13130	7070	10100	9874.34	6.88	0	6677	10393	10246	10153	10006	9913	10200	9960	36	3030	500	7470	10	1	7287341	727	9.86	0.87	12	0.35	1011.00	11458.00	11350	20240426	-12.16	7322	20231102	36.16	11350	-12.16	20240426	8200	21.59	20240805	11350	-12.16	20240426	7440	34.01	20231102	2.54	N	072990	500	36 억		501018	N	N	0	N	00	N
54	20240822	120628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	-100	5	-0.99	230742800	23371	181.48	10080	10180	9700	13130	7070	10100	9873.04	6.88	0	7143	10393	10246	10153	10006	9913	10200	9960	36	3030	500	7470	10	1	7287341	729	9.89	0.87	12	0.32	1011.00	11458.00	11350	20240426	-11.89	7322	20231102	36.57	11350	-11.89	20240426	8200	21.95	20240805	11350	-11.89	20240426	7440	34.41	20231102	2.54	N	072990	500	36 억		501018	N	N	0	N	00	N
55	20240822	110621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-150	5	-1.49	226721230	22966	178.34	10080	10180	9700	13130	7070	10100	9872.04	6.88	0	7269	10393	10246	10153	10006	9913	10200	9960	36	3030	500	7470	10	1	7287341	725	9.84	0.87	12	0.32	1011.00	11458.00	11350	20240426	-12.33	7322	20231102	35.89	11350	-12.33	20240426	8200	21.34	20240805	11350	-12.33	20240426	7440	33.74	20231102	2.54	N	072990	500	36 억		501018	N	N	0	N	00	N
56	20240822	100620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-110	5	-1.09	186088170	18865	146.49	10080	10180	9700	13130	7070	10100	9864.20	6.88	0	5932	10393	10246	10153	10006	9913	10200	9960	36	3030	500	7470	10	1	7287341	728	9.88	0.87	12	0.26	1011.00	11458.00	11350	20240426	-11.98	7322	20231102	36.44	11350	-11.98	20240426	8200	21.83	20240805	11350	-11.98	20240426	7440	34.27	20231102	2.54	N	072990	500	36 억		501018	N	N	0	N	00	N
57	20240822	090623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10110	10	2	0.10	1058660	105	0.82	10080	10110	10080	13130	7070	10100	10082.48	6.88	0	-13	10393	10246	10153	10006	9913	10200	9960	36	3030	500	7470	10	1	7287341	737	10.00	0.88	12	0.00	1011.00	11458.00	11350	20240426	-10.93	7322	20231102	38.08	11350	-10.93	20240426	8200	23.29	20240805	11350	-10.93	20240426	7440	35.89	20231102	2.54	N	072990	500	36 억		501018	N	N	0	N	00	N
58	20240821	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	-120	5	-1.17	129778030	12777	20.82	10220	10300	10060	13280	7160	10220	10157.16	6.90	0	-2200	10780	10500	10350	10070	9920	10425	9995	36	3060	500	7560	10	1	7287341	736	9.99	0.88	12	0.18	1011.00	11458.00	11350	20240426	-11.01	7322	20231102	37.94	11350	-11.01	20240426	8200	23.17	20240805	11350	-11.01	20240426	7440	35.75	20231102	2.54	N	072990	500	36 억		503111	N	N	0	N	00	N
59	20240821	150625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	-130	5	-1.27	128828040	12683	20.67	10220	10300	10060	13280	7160	10220	10157.54	6.90	0	-2180	10780	10500	10350	10070	9920	10425	9995	36	3060	500	7560	10	1	7287341	735	9.98	0.88	12	0.17	1011.00	11458.00	11350	20240426	-11.10	7322	20231102	37.80	11350	-11.10	20240426	8200	23.05	20240805	11350	-11.10	20240426	7440	35.62	20231102	2.54	N	072990	500	36 억		503111	N	N	0	N	00	N
60	20240821	140621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	-80	5	-0.78	72163330	7071	11.52	10220	10300	10120	13280	7160	10220	10205.53	6.90	0	-1194	10780	10500	10350	10070	9920	10425	9995	36	3060	500	7560	10	1	7287341	739	10.03	0.88	12	0.10	1011.00	11458.00	11350	20240426	-10.66	7322	20231102	38.49	11350	-10.66	20240426	8200	23.66	20240805	11350	-10.66	20240426	7440	36.29	20231102	2.54	N	072990	500	36 억		503111	N	N	0	N	00	N
61	20240821	130627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	-70	5	-0.68	60415330	5917	9.64	10220	10300	10130	13280	7160	10220	10210.47	6.90	0	-953	10780	10500	10350	10070	9920	10425	9995	36	3060	500	7560	10	1	7287341	740	10.04	0.89	12	0.08	1011.00	11458.00	11350	20240426	-10.57	7322	20231102	38.62	11350	-10.57	20240426	8200	23.78	20240805	11350	-10.57	20240426	7440	36.42	20231102	2.54	N	072990	500	36 억		503111	N	N	0	N	00	N
62	20240821	120627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	-80	5	-0.78	58729940	5751	9.37	10220	10300	10130	13280	7160	10220	10212.13	6.90	0	-851	10780	10500	10350	10070	9920	10425	9995	36	3060	500	7560	10	1	7287341	739	10.03	0.88	12	0.08	1011.00	11458.00	11350	20240426	-10.66	7322	20231102	38.49	11350	-10.66	20240426	8200	23.66	20240805	11350	-10.66	20240426	7440	36.29	20231102	2.54	N	072990	500	36 억		503111	N	N	0	N	00	N
63	20240821	110621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	-80	5	-0.78	53249970	5211	8.49	10220	10300	10130	13280	7160	10220	10218.76	6.90	0	-397	10780	10500	10350	10070	9920	10425	9995	36	3060	500	7560	10	1	7287341	739	10.03	0.88	12	0.07	1011.00	11458.00	11350	20240426	-10.66	7322	20231102	38.49	11350	-10.66	20240426	8200	23.66	20240805	11350	-10.66	20240426	7440	36.29	20231102	2.54	N	072990	500	36 억		503111	N	N	0	N	00	N
64	20240821	100628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10280	60	2	0.59	22443920	2188	3.57	10220	10300	10180	13280	7160	10220	10257.73	6.90	0	-223	10780	10500	10350	10070	9920	10425	9995	36	3060	500	7560	10	1	7287341	749	10.17	0.90	12	0.03	1011.00	11458.00	11350	20240426	-9.43	7322	20231102	40.40	11350	-9.43	20240426	8200	25.37	20240805	11350	-9.43	20240426	7440	38.17	20231102	2.54	N	072990	500	36 억		503111	N	N	0	N	00	N
65	20240821	090621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	0	3	0.00	633740	62	0.10	10220	10230	10220	13280	7160	10220	10221.61	6.90	0	5	10780	10500	10350	10070	9920	10425	9995	36	3060	500	7560	10	1	7287341	745	10.11	0.89	12	0.00	1011.00	11458.00	11350	20240426	-9.96	7322	20231102	39.58	11350	-9.96	20240426	8200	24.63	20240805	11350	-9.96	20240426	7440	37.37	20231102	2.54	N	072990	500	36 억		503111	N	N	0	N	00	N
66	20240820	160613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	-290	5	-2.76	640189920	61362	65.98	10530	10630	10200	13660	7360	10510	10434.07	7.00	0	-7240	11050	10780	10330	10060	9610	10915	10195	36	3150	500	7770	10	1	7287341	745	10.11	0.89	12	0.84	1011.00	11458.00	11350	20240426	-9.96	7322	20231102	39.58	11350	-9.96	20240426	8200	24.63	20240805	11350	-9.96	20240426	7440	37.37	20231102	2.58	N	072990	500	36 억		510124	N	N	0	N	00	N
67	20240820	150622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10330	-180	5	-1.71	608433280	58263	62.64	10530	10630	10260	13660	7360	10510	10442.88	7.00	0	-5284	11050	10780	10330	10060	9610	10915	10195	36	3150	500	7770	10	1	7287341	753	10.22	0.90	12	0.80	1011.00	11458.00	11350	20240426	-8.99	7322	20231102	41.08	11350	-8.99	20240426	8200	25.98	20240805	11350	-8.99	20240426	7440	38.84	20231102	2.58	N	072990	500	36 억		510124	N	N	0	N	00	N
68	20240820	140620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10350	-160	5	-1.52	567552740	54299	58.38	10530	10630	10260	13660	7360	10510	10452.36	7.00	0	-4435	11050	10780	10330	10060	9610	10915	10195	36	3150	500	7770	10	1	7287341	754	10.24	0.90	12	0.75	1011.00	11458.00	11350	20240426	-8.81	7322	20231102	41.35	11350	-8.81	20240426	8200	26.22	20240805	11350	-8.81	20240426	7440	39.11	20231102	2.58	N	072990	500	36 억		510124	N	N	0	N	00	N
69	20240820	130621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10440	-70	5	-0.67	554694850	53061	57.05	10530	10630	10260	13660	7360	10510	10453.91	7.00	0	-3788	11050	10780	10330	10060	9610	10915	10195	36	3150	500	7770	10	1	7287341	761	10.33	0.91	12	0.73	1011.00	11458.00	11350	20240426	-8.02	7322	20231102	42.58	11350	-8.02	20240426	8200	27.32	20240805	11350	-8.02	20240426	7440	40.32	20231102	2.58	N	072990	500	36 억		510124	N	N	0	N	00	N
70	20240820	120620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10460	-50	5	-0.48	536886670	51350	55.21	10530	10630	10260	13660	7360	10510	10455.44	7.00	0	-3542	11050	10780	10330	10060	9610	10915	10195	36	3150	500	7770	10	1	7287341	762	10.35	0.91	12	0.70	1011.00	11458.00	11350	20240426	-7.84	7322	20231102	42.86	11350	-7.84	20240426	8200	27.56	20240805	11350	-7.84	20240426	7440	40.59	20231102	2.58	N	072990	500	36 억		510124	N	N	0	N	00	N
71	20240820	110617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10450	-60	5	-0.57	515895880	49335	53.04	10530	10630	10260	13660	7360	10510	10457.00	7.00	0	-2833	11050	10780	10330	10060	9610	10915	10195	36	3150	500	7770	10	1	7287341	762	10.34	0.91	12	0.68	1011.00	11458.00	11350	20240426	-7.93	7322	20231102	42.72	11350	-7.93	20240426	8200	27.44	20240805	11350	-7.93	20240426	7440	40.46	20231102	2.58	N	072990	500	36 억		510124	N	N	0	N	00	N
72	20240820	100615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10540	30	2	0.29	311961930	30044	32.30	10530	10560	10260	13660	7360	10510	10383.50	7.00	0	2257	11050	10780	10330	10060	9610	10915	10195	36	3150	500	7770	10	1	7287341	768	10.43	0.92	12	0.41	1011.00	11458.00	11350	20240426	-7.14	7322	20231102	43.95	11350	-7.14	20240426	8200	28.54	20240805	11350	-7.14	20240426	7440	41.67	20231102	2.58	N	072990	500	36 억		510124	N	N	0	N	00	N
73	20240820	090617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	-190	5	-1.81	146274160	14131	15.19	10530	10530	10310	13660	7360	10510	10351.30	7.00	0	8500	11050	10780	10330	10060	9610	10915	10195	36	3150	500	7770	10	1	7287341	752	10.21	0.90	12	0.19	1011.00	11458.00	11350	20240426	-9.07	7322	20231102	40.95	11350	-9.07	20240426	8200	25.85	20240805	11350	-9.07	20240426	7440	38.71	20231102	2.58	N	072990	500	36 억		510124	N	N	0	N	00	N
74	20240819	160610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10510	330	2	3.24	961668350	92993	227.36	10180	10600	9880	13230	7130	10180	10340.62	7.09	0	-6693	10440	10310	10090	9960	9740	10375	10025	36	3050	500	7530	10	1	7287341	766	10.40	0.92	12	1.28	1011.00	11458.00	11350	20240426	-7.40	7322	20231102	43.54	11350	-7.40	20240426	8200	28.17	20240805	11350	-7.40	20240426	7440	41.26	20231102	2.70	N	072990	500	36 억		516337	N	N	0	N	00	N
75	20240819	150614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10480	300	2	2.95	799869570	77516	189.52	10180	10600	9880	13230	7130	10180	10319.66	7.09	0	-6979	10440	10310	10090	9960	9740	10375	10025	36	3050	500	7530	10	1	7287341	764	10.37	0.91	12	1.06	1011.00	11458.00	11350	20240426	-7.67	7322	20231102	43.13	11350	-7.67	20240426	8200	27.80	20240805	11350	-7.67	20240426	7440	40.86	20231102	2.70	N	072990	500	36 억		516337	N	N	0	N	00	N
76	20240819	140616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10310	130	2	1.28	372304000	36703	89.73	10180	10310	9880	13230	7130	10180	10143.20	7.09	0	-3280	10440	10310	10090	9960	9740	10375	10025	36	3050	500	7530	10	1	7287341	751	10.20	0.90	12	0.50	1011.00	11458.00	11350	20240426	-9.16	7322	20231102	40.81	11350	-9.16	20240426	8200	25.73	20240805	11350	-9.16	20240426	7440	38.58	20231102	2.70	N	072990	500	36 억		516337	N	N	0	N	00	N
77	20240819	130613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10070	-110	5	-1.08	248545140	24580	60.09	10180	10290	9880	13230	7130	10180	10110.28	7.09	0	-4996	10440	10310	10090	9960	9740	10375	10025	36	3050	500	7530	10	1	7287341	734	9.96	0.88	12	0.34	1011.00	11458.00	11350	20240426	-11.28	7322	20231102	37.53	11350	-11.28	20240426	8200	22.80	20240805	11350	-11.28	20240426	7440	35.35	20231102	2.70	N	072990	500	36 억		516337	N	N	0	N	00	N
78	20240819	120614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10180	0	3	0.00	173179570	17084	41.77	10180	10290	9880	13230	7130	10180	10135.67	7.09	0	-4581	10440	10310	10090	9960	9740	10375	10025	36	3050	500	7530	10	1	7287341	742	10.07	0.89	12	0.23	1011.00	11458.00	11350	20240426	-10.31	7322	20231102	39.03	11350	-10.31	20240426	8200	24.15	20240805	11350	-10.31	20240426	7440	36.83	20231102	2.70	N	072990	500	36 억		516337	N	N	0	N	00	N
79	20240819	110615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	10	2	0.10	152592660	15052	36.80	10180	10290	9880	13230	7130	10180	10136.27	7.09	0	-3154	10440	10310	10090	9960	9740	10375	10025	36	3050	500	7530	10	1	7287341	743	10.08	0.89	12	0.21	1011.00	11458.00	11350	20240426	-10.22	7322	20231102	39.17	11350	-10.22	20240426	8200	24.27	20240805	11350	-10.22	20240426	7440	36.96	20231102	2.70	N	072990	500	36 억		516337	N	N	0	N	00	N
80	20240819	100615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	70	2	0.69	97174700	9614	23.50	10180	10250	9880	13230	7130	10180	10103.71	7.09	0	-555	10440	10310	10090	9960	9740	10375	10025	36	3050	500	7530	10	1	7287341	747	10.14	0.89	12	0.13	1011.00	11458.00	11350	20240426	-9.69	7322	20231102	39.99	11350	-9.69	20240426	8200	25.00	20240805	11350	-9.69	20240426	7440	37.77	20231102	2.70	N	072990	500	36 억		516337	N	N	0	N	00	N
81	20240819	090614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	-220	5	-2.16	33674390	3330	8.14	10180	10180	9880	13230	7130	10180	10100.69	7.09	0	-1223	10440	10310	10090	9960	9740	10375	10025	36	3050	500	7530	10	1	7287341	726	9.85	0.87	12	0.05	1011.00	11458.00	11350	20240426	-12.25	7322	20231102	36.03	11350	-12.25	20240426	8200	21.46	20240805	11350	-12.25	20240426	7440	33.87	20231102	2.70	N	072990	500	36 억		516337	N	N	0	N	00	N
82	20240816	160609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10180	100	2	0.99	411353960	40900	53.41	10090	10220	9870	13100	7060	10080	10057.25	7.21	0	-9239	10493	10286	10043	9836	9593	10165	9715	36	3020	500	7450	10	1	7287341	742	10.07	0.89	12	0.56	1011.00	11458.00	11350	20240426	-10.31	7322	20231102	39.03	11350	-10.31	20240426	8200	24.15	20240805	11350	-10.31	20240426	7440	36.83	20231102	2.64	N	072990	500	36 억		525366	N	N	0	N	00	N
83	20240816	150611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10160	80	2	0.79	384741040	38285	49.99	10090	10220	9870	13100	7060	10080	10049.39	7.21	0	-8390	10493	10286	10043	9836	9593	10165	9715	36	3020	500	7450	10	1	7287341	740	10.05	0.89	12	0.53	1011.00	11458.00	11350	20240426	-10.48	7322	20231102	38.76	11350	-10.48	20240426	8200	23.90	20240805	11350	-10.48	20240426	7440	36.56	20231102	2.64	N	072990	500	36 억		525366	N	N	0	N	00	N
84	20240816	140614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	90	2	0.89	353068300	35169	45.92	10090	10220	9870	13100	7060	10080	10039.19	7.21	0	-7142	10493	10286	10043	9836	9593	10165	9715	36	3020	500	7450	10	1	7287341	741	10.06	0.89	12	0.48	1011.00	11458.00	11350	20240426	-10.40	7322	20231102	38.90	11350	-10.40	20240426	8200	24.02	20240805	11350	-10.40	20240426	7440	36.69	20231102	2.64	N	072990	500	36 억		525366	N	N	0	N	00	N
85	20240816	130615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-20	5	-0.20	294248020	29357	38.33	10090	10220	9870	13100	7060	10080	10023.10	7.21	0	-5180	10493	10286	10043	9836	9593	10165	9715	36	3020	500	7450	10	1	7287341	733	9.95	0.88	12	0.40	1011.00	11458.00	11350	20240426	-11.37	7322	20231102	37.39	11350	-11.37	20240426	8200	22.68	20240805	11350	-11.37	20240426	7440	35.22	20231102	2.64	N	072990	500	36 억		525366	N	N	0	N	00	N
86	20240816	120611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-130	5	-1.29	234068190	23360	30.50	10090	10220	9870	13100	7060	10080	10020.04	7.21	0	-5810	10493	10286	10043	9836	9593	10165	9715	36	3020	500	7450	10	1	7287341	725	9.84	0.87	12	0.32	1011.00	11458.00	11350	20240426	-12.33	7322	20231102	35.89	11350	-12.33	20240426	8200	21.34	20240805	11350	-12.33	20240426	7440	33.74	20231102	2.64	N	072990	500	36 억		525366	N	N	0	N	00	N
87	20240816	110615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-150	5	-1.49	220635190	22007	28.74	10090	10220	9870	13100	7060	10080	10025.68	7.21	0	-5763	10493	10286	10043	9836	9593	10165	9715	36	3020	500	7450	10	1	7287341	724	9.82	0.87	12	0.30	1011.00	11458.00	11350	20240426	-12.51	7322	20231102	35.62	11350	-12.51	20240426	8200	21.10	20240805	11350	-12.51	20240426	7440	33.47	20231102	2.64	N	072990	500	36 억		525366	N	N	0	N	00	N
88	20240816	100611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	-100	5	-0.99	155029480	15401	20.11	10090	10220	9920	13100	7060	10080	10066.20	7.21	0	-3164	10493	10286	10043	9836	9593	10165	9715	36	3020	500	7450	10	1	7287341	727	9.87	0.87	12	0.21	1011.00	11458.00	11350	20240426	-12.07	7322	20231102	36.30	11350	-12.07	20240426	8200	21.71	20240805	11350	-12.07	20240426	7440	34.14	20231102	2.64	N	072990	500	36 억		525366	N	N	0	N	00	N
89	20240816	090613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10180	100	2	0.99	71371720	7056	9.21	10090	10220	10080	13100	7060	10080	10115.04	7.21	0	-1454	10493	10286	10043	9836	9593	10165	9715	36	3020	500	7450	10	1	7287341	742	10.07	0.89	12	0.10	1011.00	11458.00	11350	20240426	-10.31	7322	20231102	39.03	11350	-10.31	20240426	8200	24.15	20240805	11350	-10.31	20240426	7440	36.83	20231102	2.64	N	072990	500	36 억		525366	N	N	0	N	00	N
90	20240814	160612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	-110	5	-1.08	763138330	76581	98.55	10200	10250	9800	13240	7140	10190	9965.11	7.15	0	3680	11010	10600	10300	9890	9590	10450	9740	36	3050	500	7540	10	1	7287341	735	9.97	0.88	12	1.05	1011.00	11458.00	11350	20240426	-11.19	7322	20231102	37.67	11350	-11.19	20240426	8200	22.93	20240805	11350	-11.19	20240426	7440	35.48	20231102	2.05	N	072990	500	36 억		520971	N	N	0	N	00	N
91	20240814	150613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	-50	5	-0.49	742439140	74527	95.91	10200	10250	9800	13240	7140	10190	9962.02	7.15	0	4027	11010	10600	10300	9890	9590	10450	9740	36	3050	500	7540	10	1	7287341	739	10.03	0.88	12	1.02	1011.00	11458.00	11350	20240426	-10.66	7322	20231102	38.49	11350	-10.66	20240426	8200	23.66	20240805	11350	-10.66	20240426	7440	36.29	20231102	2.05	N	072990	500	36 억		520971	N	N	0	N	00	N
92	20240814	140618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-240	5	-2.36	646226020	64992	83.64	10200	10250	9800	13240	7140	10190	9943.16	7.15	0	8351	11010	10600	10300	9890	9590	10450	9740	36	3050	500	7540	10	1	7287341	725	9.84	0.87	12	0.89	1011.00	11458.00	11350	20240426	-12.33	7322	20231102	35.89	11350	-12.33	20240426	8200	21.34	20240805	11350	-12.33	20240426	7440	33.74	20231102	2.05	N	072990	500	36 억		520971	N	N	0	N	00	N
93	20240814	130614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-130	5	-1.28	610555510	61398	79.01	10200	10250	9800	13240	7140	10190	9944.22	7.15	0	7855	11010	10600	10300	9890	9590	10450	9740	36	3050	500	7540	10	1	7287341	733	9.95	0.88	12	0.84	1011.00	11458.00	11350	20240426	-11.37	7322	20231102	37.39	11350	-11.37	20240426	8200	22.68	20240805	11350	-11.37	20240426	7440	35.22	20231102	2.05	N	072990	500	36 억		520971	N	N	0	N	00	N
94	20240814	120612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	-190	5	-1.86	585351170	58885	75.78	10200	10250	9800	13240	7140	10190	9940.58	7.15	0	8929	11010	10600	10300	9890	9590	10450	9740	36	3050	500	7540	10	1	7287341	729	9.89	0.87	12	0.81	1011.00	11458.00	11350	20240426	-11.89	7322	20231102	36.57	11350	-11.89	20240426	8200	21.95	20240805	11350	-11.89	20240426	7440	34.41	20231102	2.05	N	072990	500	36 억		520971	N	N	0	N	00	N
95	20240814	110608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	-190	5	-1.86	581703840	58520	75.31	10200	10250	9800	13240	7140	10190	9940.26	7.15	0	9043	11010	10600	10300	9890	9590	10450	9740	36	3050	500	7540	10	1	7287341	729	9.89	0.87	12	0.80	1011.00	11458.00	11350	20240426	-11.89	7322	20231102	36.57	11350	-11.89	20240426	8200	21.95	20240805	11350	-11.89	20240426	7440	34.41	20231102	2.05	N	072990	500	36 억		520971	N	N	0	N	00	N
96	20240814	100608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-260	5	-2.55	539447340	54290	69.87	10200	10250	9800	13240	7140	10190	9936.40	7.15	0	9914	11010	10600	10300	9890	9590	10450	9740	36	3050	500	7540	10	1	7287341	724	9.82	0.87	12	0.74	1011.00	11458.00	11350	20240426	-12.51	7322	20231102	35.62	11350	-12.51	20240426	8200	21.10	20240805	11350	-12.51	20240426	7440	33.47	20231102	2.05	N	072990	500	36 억		520971	N	N	0	N	00	N
97	20240814	090641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	-40	5	-0.39	40699420	3998	5.15	10200	10250	10130	13240	7140	10190	10179.94	7.15	0	-342	11010	10600	10300	9890	9590	10450	9740	36	3050	500	7540	10	1	7287341	740	10.04	0.89	12	0.05	1011.00	11458.00	11350	20240426	-10.57	7322	20231102	38.62	11350	-10.57	20240426	8200	23.78	20240805	11350	-10.57	20240426	7440	36.42	20231102	2.05	N	072990	500	36 억		520971	N	N	0	N	00	N
98	20240813	160602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	-450	5	-4.23	801054170	77699	39.94	10590	10710	10000	13830	7450	10640	10309.71	7.23	0	-6747	11360	11000	10370	10010	9380	11180	10190	36	3190	500	7870	10	1	7287341	743	10.08	0.89	12	1.07	1011.00	11458.00	11350	20240426	-10.22	7322	20231102	39.17	11350	-10.22	20240426	8200	24.27	20240805	11350	-10.22	20240426	7440	36.96	20231102	2.03	N	072990	500	36 억		526936	N	N	0	N	00	N
99	20240813	150606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	-540	5	-5.08	781115950	75736	38.93	10590	10710	10000	13830	7450	10640	10313.67	7.23	0	-6384	11360	11000	10370	10010	9380	11180	10190	36	3190	500	7870	10	1	7287341	736	9.99	0.88	12	1.04	1011.00	11458.00	11350	20240426	-11.01	7322	20231102	37.94	11350	-11.01	20240426	8200	23.17	20240805	11350	-11.01	20240426	7440	35.75	20231102	2.03	N	072990	500	36 억		526936	N	N	0	N	00	N
100	20240813	140607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	-610	5	-5.73	755225040	73169	37.61	10590	10710	10000	13830	7450	10640	10321.65	7.23	0	-4845	11360	11000	10370	10010	9380	11180	10190	36	3190	500	7870	10	1	7287341	731	9.92	0.88	12	1.00	1011.00	11458.00	11350	20240426	-11.63	7322	20231102	36.98	11350	-11.63	20240426	8200	22.32	20240805	11350	-11.63	20240426	7440	34.81	20231102	2.03	N	072990	500	36 억		526936	N	N	0	N	00	N
101	20240813	130608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	-500	5	-4.70	711426790	68806	35.37	10590	10710	10070	13830	7450	10640	10339.60	7.23	0	-5626	11360	11000	10370	10010	9380	11180	10190	36	3190	500	7870	10	1	7287341	739	10.03	0.88	12	0.94	1011.00	11458.00	11350	20240426	-10.66	7322	20231102	38.49	11350	-10.66	20240426	8200	23.66	20240805	11350	-10.66	20240426	7440	36.29	20231102	2.03	N	072990	500	36 억		526936	N	N	0	N	00	N
102	20240813	120603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	-470	5	-4.42	595280540	57346	29.48	10590	10710	10070	13830	7450	10640	10380.51	7.23	0	-1746	11360	11000	10370	10010	9380	11180	10190	36	3190	500	7870	10	1	7287341	741	10.06	0.89	12	0.79	1011.00	11458.00	11350	20240426	-10.40	7322	20231102	38.90	11350	-10.40	20240426	8200	24.02	20240805	11350	-10.40	20240426	7440	36.69	20231102	2.03	N	072990	500	36 억		526936	N	N	0	N	00	N
103	20240813	110602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-440	5	-4.14	563014290	54169	27.85	10590	10710	10070	13830	7450	10640	10393.66	7.23	0	-1447	11360	11000	10370	10010	9380	11180	10190	36	3190	500	7870	10	1	7287341	743	10.09	0.89	12	0.74	1011.00	11458.00	11350	20240426	-10.13	7322	20231102	39.31	11350	-10.13	20240426	8200	24.39	20240805	11350	-10.13	20240426	7440	37.10	20231102	2.03	N	072990	500	36 억		526936	N	N	0	N	00	N
104	20240813	100603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10210	-430	5	-4.04	485045260	46483	23.90	10590	10710	10170	13830	7450	10640	10434.90	7.23	0	-548	11360	11000	10370	10010	9380	11180	10190	36	3190	500	7870	10	1	7287341	744	10.10	0.89	12	0.64	1011.00	11458.00	11350	20240426	-10.04	7322	20231102	39.44	11350	-10.04	20240426	8200	24.51	20240805	11350	-10.04	20240426	7440	37.23	20231102	2.03	N	072990	500	36 억		526936	N	N	0	N	00	N
105	20240813	090607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10530	-110	5	-1.03	136479960	12832	6.60	10590	10710	10530	13830	7450	10640	10635.91	7.23	0	-209	11360	11000	10370	10010	9380	11180	10190	36	3190	500	7870	10	1	7287341	767	10.42	0.92	12	0.18	1011.00	11458.00	11350	20240426	-7.22	7322	20231102	43.81	11350	-7.22	20240426	8200	28.41	20240805	11350	-7.22	20240426	7440	41.53	20231102	2.03	N	072990	500	36 억		526936	N	N	0	N	00	N
106	20240812	160601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10640	940	2	9.69	1998117280	193058	534.33	9760	10730	9740	12610	6790	9700	10349.11	7.02	0	18464	10186	9942	9556	9312	8926	10065	9435	36	2910	500	7170	10	1	7287341	775	10.52	0.93	12	2.65	1011.00	11458.00	11350	20240426	-6.26	7322	20231102	45.32	11350	-6.26	20240426	8200	29.76	20240805	11350	-6.26	20240426	7440	43.01	20231102	2.01	N	072990	500	36 억		511907	N	N	0	N	00	N
107	20240812	150601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10510	810	2	8.35	1731595260	167912	464.73	9760	10730	9740	12610	6790	9700	10312.52	7.02	0	11605	10186	9942	9556	9312	8926	10065	9435	36	2910	500	7170	10	1	7287341	766	10.40	0.92	12	2.30	1011.00	11458.00	11350	20240426	-7.40	7322	20231102	43.54	11350	-7.40	20240426	8200	28.17	20240805	11350	-7.40	20240426	7440	41.26	20231102	2.01	N	072990	500	36 억		511907	N	N	0	N	00	N
108	20240812	140559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	390	2	4.02	411410640	41348	114.44	9760	10090	9740	12610	6790	9700	9949.95	7.02	0	-2268	10186	9942	9556	9312	8926	10065	9435	36	2910	500	7170	10	1	7287341	735	9.98	0.88	12	0.57	1011.00	11458.00	11350	20240426	-11.10	7322	20231102	37.80	11350	-11.10	20240426	8200	23.05	20240805	11350	-11.10	20240426	7440	35.62	20231102	2.01	N	072990	500	36 억		511907	N	N	0	N	00	N
109	20240812	130557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	200	2	2.06	254883830	25705	71.14	9760	10080	9740	12610	6790	9700	9915.73	7.02	0	-1803	10186	9942	9556	9312	8926	10065	9435	36	2910	500	7170	10	1	7287341	721	9.79	0.86	12	0.35	1011.00	11458.00	11350	20240426	-12.78	7322	20231102	35.21	11350	-12.78	20240426	8200	20.73	20240805	11350	-12.78	20240426	7440	33.06	20231102	2.01	N	072990	500	36 억		511907	N	N	0	N	00	N
110	20240812	120556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	240	2	2.47	241529230	24357	67.41	9760	10080	9740	12610	6790	9700	9916.21	7.02	0	-1639	10186	9942	9556	9312	8926	10065	9435	36	2910	500	7170	10	1	7287341	724	9.83	0.87	12	0.33	1011.00	11458.00	11350	20240426	-12.42	7322	20231102	35.76	11350	-12.42	20240426	8200	21.22	20240805	11350	-12.42	20240426	7440	33.60	20231102	2.01	N	072990	500	36 억		511907	N	N	0	N	00	N
111	20240812	110557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	200	2	2.06	218949780	22072	61.09	9760	10080	9740	12610	6790	9700	9919.80	7.02	0	-1841	10186	9942	9556	9312	8926	10065	9435	36	2910	500	7170	10	1	7287341	721	9.79	0.86	12	0.30	1011.00	11458.00	11350	20240426	-12.78	7322	20231102	35.21	11350	-12.78	20240426	8200	20.73	20240805	11350	-12.78	20240426	7440	33.06	20231102	2.01	N	072990	500	36 억		511907	N	N	0	N	00	N
112	20240812	100554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	190	2	1.96	200326370	20187	55.87	9760	10080	9740	12610	6790	9700	9923.53	7.02	0	-1307	10186	9942	9556	9312	8926	10065	9435	36	2910	500	7170	10	1	7287341	721	9.78	0.86	12	0.28	1011.00	11458.00	11350	20240426	-12.86	7322	20231102	35.07	11350	-12.86	20240426	8200	20.61	20240805	11350	-12.86	20240426	7440	32.93	20231102	2.01	N	072990	500	36 억		511907	N	N	0	N	00	N
113	20240812	090552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9780	80	2	0.82	15975020	1635	4.53	9760	9780	9740	12610	6790	9700	9770.65	7.02	0	-475	10186	9942	9556	9312	8926	10065	9435	36	2910	500	7170	10	1	7287341	713	9.67	0.85	12	0.02	1011.00	11458.00	11350	20240426	-13.83	7322	20231102	33.57	11350	-13.83	20240426	8200	19.27	20240805	11350	-13.83	20240426	7440	31.45	20231102	2.01	N	072990	500	36 억		511907	N	N	0	N	00	N
114	20240809	160551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9700	630	2	6.95	344269330	35966	220.41	9180	9800	9170	11790	6350	9070	9571.70	7.05	0	-1587	9436	9252	9116	8932	8796	9185	8865	36	2720	500	6710	10	1	7287341	707	9.59	0.85	12	0.49	1011.00	11458.00	11350	20240426	-14.54	7322	20231102	32.48	11350	-14.54	20240426	8200	18.29	20240805	11350	-14.54	20240426	7440	30.38	20231102	2.02	N	072990	500	36 억		513551	N	N	0	N	00	N
115	20240809	150605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	670	2	7.39	308918240	32339	198.18	9180	9740	9170	11790	6350	9070	9552.50	7.05	0	-2079	9436	9252	9116	8932	8796	9185	8865	36	2720	500	6710	10	1	7287341	710	9.63	0.85	12	0.44	1011.00	11458.00	11350	20240426	-14.19	7322	20231102	33.02	11350	-14.19	20240426	8200	18.78	20240805	11350	-14.19	20240426	7440	30.91	20231102	2.02	N	072990	500	36 억		513551	N	N	0	N	00	N
116	20240809	140603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9550	480	2	5.29	255019560	26763	164.01	9180	9680	9170	11790	6350	9070	9528.81	7.05	0	-2998	9436	9252	9116	8932	8796	9185	8865	36	2720	500	6710	10	1	7287341	696	9.45	0.83	12	0.37	1011.00	11458.00	11350	20240426	-15.86	7322	20231102	30.43	11350	-15.86	20240426	8200	16.46	20240805	11350	-15.86	20240426	7440	28.36	20231102	2.02	N	072990	500	36 억		513551	N	N	0	N	00	N
117	20240809	130603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9620	550	2	6.06	248575050	26089	159.88	9180	9680	9170	11790	6350	9070	9527.96	7.05	0	-2850	9436	9252	9116	8932	8796	9185	8865	36	2720	500	6710	10	1	7287341	701	9.52	0.84	12	0.36	1011.00	11458.00	11350	20240426	-15.24	7322	20231102	31.38	11350	-15.24	20240426	8200	17.32	20240805	11350	-15.24	20240426	7440	29.30	20231102	2.02	N	072990	500	36 억		513551	N	N	0	N	00	N
118	20240809	120600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9590	520	2	5.73	243022420	25511	156.34	9180	9680	9170	11790	6350	9070	9526.18	7.05	0	-2922	9436	9252	9116	8932	8796	9185	8865	36	2720	500	6710	10	1	7287341	699	9.49	0.84	12	0.35	1011.00	11458.00	11350	20240426	-15.51	7322	20231102	30.98	11350	-15.51	20240426	8200	16.95	20240805	11350	-15.51	20240426	7440	28.90	20231102	2.02	N	072990	500	36 억		513551	N	N	0	N	00	N
119	20240809	110555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	580	2	6.39	167841840	17711	108.54	9180	9660	9170	11790	6350	9070	9476.70	7.05	0	-3058	9436	9252	9116	8932	8796	9185	8865	36	2720	500	6710	10	1	7287341	703	9.55	0.84	12	0.24	1011.00	11458.00	11350	20240426	-14.98	7322	20231102	31.79	11350	-14.98	20240426	8200	17.68	20240805	11350	-14.98	20240426	7440	29.70	20231102	2.02	N	072990	500	36 억		513551	N	N	0	N	00	N
120	20240809	100604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	230	2	2.54	28383650	3076	18.85	9180	9300	9170	11790	6350	9070	9227.45	7.05	0	-1103	9436	9252	9116	8932	8796	9185	8865	36	2720	500	6710	10	1	7287341	678	9.20	0.81	12	0.04	1011.00	11458.00	11350	20240426	-18.06	7322	20231102	27.01	11350	-18.06	20240426	8200	13.41	20240805	11350	-18.06	20240426	7440	25.00	20231102	2.02	N	072990	500	36 억		513551	N	N	0	N	00	N
121	20240809	090556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	110	2	1.21	12258580	1330	8.15	9180	9270	9170	11790	6350	9070	9216.98	7.05	0	-414	9436	9252	9116	8932	8796	9185	8865	36	2720	500	6710	10	1	7287341	669	9.08	0.80	12	0.02	1011.00	11458.00	11350	20240426	-19.12	7322	20231102	25.38	11350	-19.12	20240426	8200	11.95	20240805	11350	-19.12	20240426	7440	23.39	20231102	2.02	N	072990	500	36 억		513551	N	N	0	N	00	N
122	20240808	160548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	-230	5	-2.47	144614620	15918	80.80	9300	9300	8980	12090	6510	9300	9084.97	7.03	0	1209	9586	9442	9186	9042	8786	9515	9115	36	2790	500	6880	10	1	7287341	661	8.97	0.79	12	0.22	1011.00	11458.00	11350	20240426	-20.09	7322	20231102	23.87	11350	-20.09	20240426	8200	10.61	20240805	11350	-20.09	20240426	7440	21.91	20231102	2.02	N	072990	500	36 억		512511	N	N	0	N	00	N
123	20240808	150554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	-240	5	-2.58	136061200	14974	76.01	9300	9300	8980	12090	6510	9300	9086.50	7.03	0	1296	9586	9442	9186	9042	8786	9515	9115	36	2790	500	6880	10	1	7287341	660	8.96	0.79	12	0.21	1011.00	11458.00	11350	20240426	-20.18	7322	20231102	23.74	11350	-20.18	20240426	8200	10.49	20240805	11350	-20.18	20240426	7440	21.77	20231102	2.02	N	072990	500	36 억		512511	N	N	0	N	00	N
124	20240808	140556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	-150	5	-1.61	113619220	12496	63.43	9300	9300	8980	12090	6510	9300	9092.45	7.03	0	559	9586	9442	9186	9042	8786	9515	9115	36	2790	500	6880	10	1	7287341	667	9.05	0.80	12	0.17	1011.00	11458.00	11350	20240426	-19.38	7322	20231102	24.97	11350	-19.38	20240426	8200	11.59	20240805	11350	-19.38	20240426	7440	22.98	20231102	2.02	N	072990	500	36 억		512511	N	N	0	N	00	N
125	20240808	130556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	-200	5	-2.15	103734430	11401	57.87	9300	9300	8980	12090	6510	9300	9098.71	7.03	0	504	9586	9442	9186	9042	8786	9515	9115	36	2790	500	6880	10	1	7287341	663	9.00	0.79	12	0.16	1011.00	11458.00	11350	20240426	-19.82	7322	20231102	24.28	11350	-19.82	20240426	8200	10.98	20240805	11350	-19.82	20240426	7440	22.31	20231102	2.02	N	072990	500	36 억		512511	N	N	0	N	00	N
126	20240808	120601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	-150	5	-1.61	63088840	6917	35.11	9300	9300	8980	12090	6510	9300	9120.84	7.03	0	-253	9586	9442	9186	9042	8786	9515	9115	36	2790	500	6880	10	1	7287341	667	9.05	0.80	12	0.09	1011.00	11458.00	11350	20240426	-19.38	7322	20231102	24.97	11350	-19.38	20240426	8200	11.59	20240805	11350	-19.38	20240426	7440	22.98	20231102	2.02	N	072990	500	36 억		512511	N	N	0	N	00	N
127	20240808	110557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	-140	5	-1.51	56738540	6226	31.60	9300	9300	8980	12090	6510	9300	9113.16	7.03	0	149	9586	9442	9186	9042	8786	9515	9115	36	2790	500	6880	10	1	7287341	668	9.06	0.80	12	0.09	1011.00	11458.00	11350	20240426	-19.30	7322	20231102	25.10	11350	-19.30	20240426	8200	11.71	20240805	11350	-19.30	20240426	7440	23.12	20231102	2.02	N	072990	500	36 억		512511	N	N	0	N	00	N
128	20240808	100553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-130	5	-1.40	55941840	6139	31.16	9300	9300	8980	12090	6510	9300	9112.53	7.03	0	199	9586	9442	9186	9042	8786	9515	9115	36	2790	500	6880	10	1	7287341	668	9.07	0.80	12	0.08	1011.00	11458.00	11350	20240426	-19.21	7322	20231102	25.24	11350	-19.21	20240426	8200	11.83	20240805	11350	-19.21	20240426	7440	23.25	20231102	2.02	N	072990	500	36 억		512511	N	N	0	N	00	N
129	20240808	090550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	-150	5	-1.61	8682230	943	4.79	9300	9300	9150	12090	6510	9300	9207.03	7.03	0	-246	9586	9442	9186	9042	8786	9515	9115	36	2790	500	6880	10	1	7287341	667	9.05	0.80	12	0.01	1011.00	11458.00	11350	20240426	-19.38	7322	20231102	24.97	11350	-19.38	20240426	8200	11.59	20240805	11350	-19.38	20240426	7440	22.98	20231102	2.02	N	072990	500	36 억		512511	N	N	0	N	00	N
130	20240807	160541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	220	2	2.42	180114450	19576	49.92	8930	9330	8930	11800	6360	9080	9200.27	7.03	0	116	9513	9296	8923	8706	8333	9405	8815	36	2720	500	6710	10	1	7287341	678	9.20	0.81	12	0.27	1011.00	11458.00	11350	20240426	-18.06	7322	20231102	27.01	11350	-18.06	20240426	8200	13.41	20240805	11350	-18.06	20240426	7440	25.00	20231102	2.04	N	072990	500	36 억		512345	N	N	0	N	00	N
131	20240807	150551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	150	2	1.65	153169000	16664	42.49	8930	9330	8930	11800	6360	9080	9191.61	7.03	0	459	9513	9296	8923	8706	8333	9405	8815	36	2720	500	6710	10	1	7287341	673	9.13	0.81	12	0.23	1011.00	11458.00	11350	20240426	-18.68	7322	20231102	26.06	11350	-18.68	20240426	8200	12.56	20240805	11350	-18.68	20240426	7440	24.06	20231102	2.04	N	072990	500	36 억		512345	N	N	0	N	00	N
132	20240807	140554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	140	2	1.54	146716340	15969	40.72	8930	9330	8930	11800	6360	9080	9187.57	7.03	0	619	9513	9296	8923	8706	8333	9405	8815	36	2720	500	6710	10	1	7287341	672	9.12	0.80	12	0.22	1011.00	11458.00	11350	20240426	-18.77	7322	20231102	25.92	11350	-18.77	20240426	8200	12.44	20240805	11350	-18.77	20240426	7440	23.92	20231102	2.04	N	072990	500	36 억		512345	N	N	0	N	00	N
133	20240807	130549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9290	210	2	2.31	134361150	14635	37.32	8930	9330	8930	11800	6360	9080	9180.81	7.03	0	1332	9513	9296	8923	8706	8333	9405	8815	36	2720	500	6710	10	1	7287341	677	9.19	0.81	12	0.20	1011.00	11458.00	11350	20240426	-18.15	7322	20231102	26.88	11350	-18.15	20240426	8200	13.29	20240805	11350	-18.15	20240426	7440	24.87	20231102	2.04	N	072990	500	36 억		512345	N	N	0	N	00	N
134	20240807	120553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9270	190	2	2.09	111169100	12138	30.95	8930	9270	8930	11800	6360	9080	9158.77	7.03	0	-512	9513	9296	8923	8706	8333	9405	8815	36	2720	500	6710	10	1	7287341	676	9.17	0.81	12	0.17	1011.00	11458.00	11350	20240426	-18.33	7322	20231102	26.60	11350	-18.33	20240426	8200	13.05	20240805	11350	-18.33	20240426	7440	24.60	20231102	2.04	N	072990	500	36 억		512345	N	N	0	N	00	N
135	20240807	110551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	80	2	0.88	58074230	6382	16.27	8930	9190	8930	11800	6360	9080	9099.69	7.03	0	-552	9513	9296	8923	8706	8333	9405	8815	36	2720	500	6710	10	1	7287341	668	9.06	0.80	12	0.09	1011.00	11458.00	11350	20240426	-19.30	7322	20231102	25.10	11350	-19.30	20240426	8200	11.71	20240805	11350	-19.30	20240426	7440	23.12	20231102	2.04	N	072990	500	36 억		512345	N	N	0	N	00	N
136	20240807	100546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	20	2	0.22	27690180	3051	7.78	8930	9190	8930	11800	6360	9080	9075.77	7.03	0	-273	9513	9296	8923	8706	8333	9405	8815	36	2720	500	6710	10	1	7287341	663	9.00	0.79	12	0.04	1011.00	11458.00	11350	20240426	-19.82	7322	20231102	24.28	11350	-19.82	20240426	8200	10.98	20240805	11350	-19.82	20240426	7440	22.31	20231102	2.04	N	072990	500	36 억		512345	N	N	0	N	00	N
137	20240807	090546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	-140	5	-1.54	2697340	302	0.77	8930	8940	8930	11800	6360	9080	8931.59	7.03	0	159	9513	9296	8923	8706	8333	9405	8815	36	2720	500	6710	10	1	7287341	651	8.84	0.78	12	0.00	1011.00	11458.00	11350	20240426	-21.23	7322	20231102	22.10	11350	-21.23	20240426	8200	9.02	20240805	11350	-21.23	20240426	7440	20.16	20231102	2.04	N	072990	500	36 억		512345	N	N	0	N	00	N
138	20240806	160540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	530	2	6.20	347564850	39193	48.99	8550	9140	8550	11110	5990	8550	8868.41	7.13	0	-7529	9663	9106	8653	8096	7643	8880	7870	36	2560	500	6320	10	1	7287341	662	8.98	0.79	12	0.54	1011.00	11458.00	11350	20240426	-20.00	7322	20231102	24.01	11350	-20.00	20240426	8200	10.73	20240805	11350	-20.00	20240426	7440	22.04	20231102	2.08	N	072990	500	36 억		519378	N	N	0	N	00	N
139	20240806	150549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	530	2	6.20	342756780	38663	48.33	8550	9140	8550	11110	5990	8550	8865.62	7.13	0	-7213	9663	9106	8653	8096	7643	8880	7870	36	2560	500	6320	10	1	7287341	662	8.98	0.79	12	0.53	1011.00	11458.00	11350	20240426	-20.00	7322	20231102	24.01	11350	-20.00	20240426	8200	10.73	20240805	11350	-20.00	20240426	7440	22.04	20231102	2.08	N	072990	500	36 억		519378	N	N	0	N	00	N
140	20240806	140546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	500	2	5.85	273399270	31029	38.78	8550	9060	8550	11110	5990	8550	8811.48	7.13	0	-3593	9663	9106	8653	8096	7643	8880	7870	36	2560	500	6320	10	1	7287341	660	8.95	0.79	12	0.43	1011.00	11458.00	11350	20240426	-20.26	7322	20231102	23.60	11350	-20.26	20240426	8200	10.37	20240805	11350	-20.26	20240426	7440	21.64	20231102	2.08	N	072990	500	36 억		519378	N	N	0	N	00	N
141	20240806	130546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8860	310	2	3.63	200905820	22892	28.61	8550	8910	8550	11110	5990	8550	8776.70	7.13	0	-3502	9663	9106	8653	8096	7643	8880	7870	36	2560	500	6320	10	1	7287341	646	8.76	0.77	12	0.31	1011.00	11458.00	11350	20240426	-21.94	7322	20231102	21.01	11350	-21.94	20240426	8200	8.05	20240805	11350	-21.94	20240426	7440	19.09	20231102	2.08	N	072990	500	36 억		519378	N	N	0	N	00	N
142	20240806	120549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	270	2	3.16	183498520	20931	26.16	8550	8910	8550	11110	5990	8550	8767.31	7.13	0	-3511	9663	9106	8653	8096	7643	8880	7870	36	2560	500	6320	10	1	7287341	643	8.72	0.77	12	0.29	1011.00	11458.00	11350	20240426	-22.29	7322	20231102	20.46	11350	-22.29	20240426	8200	7.56	20240805	11350	-22.29	20240426	7440	18.55	20231102	2.08	N	072990	500	36 억		519378	N	N	0	N	00	N
143	20240806	110542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	260	2	3.04	174503270	19909	24.88	8550	8910	8550	11110	5990	8550	8765.54	7.13	0	-3457	9663	9106	8653	8096	7643	8880	7870	36	2560	500	6320	10	1	7287341	642	8.71	0.77	12	0.27	1011.00	11458.00	11350	20240426	-22.38	7322	20231102	20.32	11350	-22.38	20240426	8200	7.44	20240805	11350	-22.38	20240426	7440	18.41	20231102	2.08	N	072990	500	36 억		519378	N	N	0	N	00	N
144	20240806	100542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	290	2	3.39	116637960	13329	16.66	8550	8910	8550	11110	5990	8550	8751.39	7.13	0	-440	9663	9106	8653	8096	7643	8880	7870	36	2560	500	6320	10	1	7287341	644	8.74	0.77	12	0.18	1011.00	11458.00	11350	20240426	-22.11	7322	20231102	20.73	11350	-22.11	20240426	8200	7.80	20240805	11350	-22.11	20240426	7440	18.82	20231102	2.08	N	072990	500	36 억		519378	N	N	0	N	00	N
145	20240806	090543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8730	180	2	2.11	10956170	1270	1.59	8550	8730	8550	11110	5990	8550	8629.80	7.13	0	627	9663	9106	8653	8096	7643	8880	7870	36	2560	500	6320	10	1	7287341	636	8.64	0.76	12	0.02	1011.00	11458.00	11350	20240426	-23.08	7322	20231102	19.23	11350	-23.08	20240426	8200	6.46	20240805	11350	-23.08	20240426	7440	17.34	20231102	2.08	N	072990	500	36 억		519378	N	N	0	N	00	N
146	20240805	160533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8550	-760	5	-8.16	693519470	79996	232.22	9110	9210	8200	12100	6520	9310	8669.42	7.15	0	-1884	9650	9480	9340	9170	9030	9410	9100	36	2790	500	6880	10	1	7287341	623	8.46	0.75	12	1.10	1011.00	11458.00	11350	20240426	-24.67	7322	20231102	16.77	11350	-24.67	20240426	8200	4.27	20240805	11350	-24.67	20240426	7440	14.92	20231102	2.12	N	072990	500	36 억		521117	N	N	0	N	00	N
147	20240805	150543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	-1030	5	-11.06	622975720	71651	208.00	9110	9210	8200	12100	6520	9310	8694.58	7.15	0	-3064	9650	9480	9340	9170	9030	9410	9100	36	2790	500	6880	10	1	7287341	603	8.19	0.72	12	0.98	1011.00	11458.00	11350	20240426	-27.05	7322	20231102	13.08	11350	-27.05	20240426	8200	0.98	20240805	11350	-27.05	20240426	7440	11.29	20231102	2.12	N	072990	500	36 억		521117	N	N	0	N	00	N
148	20240805	140544	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	-620	5	-6.66	418983720	47334	137.41	9110	9210	8630	12100	6520	9310	8851.63	7.15	0	-4265	9650	9480	9340	9170	9030	9410	9100	36	2790	500	6880	10	1	7287341	633	8.60	0.76	12	0.65	1011.00	11458.00	11350	20240426	-23.44	7322	20231102	18.68	11350	-23.44	20240426	8330	4.32	20240104	11350	-23.44	20240426	7440	16.80	20231102	2.12	N	072990	500	36 억		521117	N	N	0	N	00	N
149	20240805	130542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	-520	5	-5.59	395355230	44639	129.58	9110	9210	8630	12100	6520	9310	8856.71	7.15	0	-3108	9650	9480	9340	9170	9030	9410	9100	36	2790	500	6880	10	1	7287341	641	8.69	0.77	12	0.61	1011.00	11458.00	11350	20240426	-22.56	7322	20231102	20.05	11350	-22.56	20240426	8330	5.52	20240104	11350	-22.56	20240426	7440	18.15	20231102	2.12	N	072990	500	36 억		521117	N	N	0	N	00	N
150	20240805	120538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8980	-330	5	-3.54	342046060	38626	112.13	9110	9210	8630	12100	6520	9310	8855.32	7.15	0	-2301	9650	9480	9340	9170	9030	9410	9100	36	2790	500	6880	10	1	7287341	654	8.88	0.78	12	0.53	1011.00	11458.00	11350	20240426	-20.88	7322	20231102	22.64	11350	-20.88	20240426	8330	7.80	20240104	11350	-20.88	20240426	7440	20.70	20231102	2.12	N	072990	500	36 억		521117	N	N	0	N	00	N
151	20240805	110541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	-610	5	-6.55	253967240	28513	82.77	9110	9210	8700	12100	6520	9310	8907.05	7.15	0	47	9650	9480	9340	9170	9030	9410	9100	36	2790	500	6880	10	1	7287341	634	8.61	0.76	12	0.39	1011.00	11458.00	11350	20240426	-23.35	7322	20231102	18.82	11350	-23.35	20240426	8330	4.44	20240104	11350	-23.35	20240426	7440	16.94	20231102	2.12	N	072990	500	36 억		521117	N	N	0	N	00	N
152	20240805	100537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8960	-350	5	-3.76	151619260	16935	49.16	9110	9210	8870	12100	6520	9310	8952.99	7.15	0	736	9650	9480	9340	9170	9030	9410	9100	36	2790	500	6880	10	1	7287341	653	8.86	0.78	12	0.23	1011.00	11458.00	11350	20240426	-21.06	7322	20231102	22.37	11350	-21.06	20240426	8330	7.56	20240104	11350	-21.06	20240426	7440	20.43	20231102	2.12	N	072990	500	36 억		521117	N	N	0	N	00	N
153	20240805	090535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	-310	5	-3.33	28310700	3112	9.03	9110	9210	9000	12100	6520	9310	9097.20	7.15	0	-155	9650	9480	9340	9170	9030	9410	9100	36	2790	500	6880	10	1	7287341	656	8.90	0.79	12	0.04	1011.00	11458.00	11350	20240426	-20.70	7322	20231102	22.92	11350	-20.70	20240426	8330	8.04	20240104	11350	-20.70	20240426	7440	20.97	20231102	2.12	N	072990	500	36 억		521117	N	N	0	N	00	N
154	20240802	160530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9310	-320	5	-3.32	322127830	34448	68.20	9500	9510	9200	12510	6750	9630	9350.83	7.15	0	265	10056	9842	9676	9462	9296	9760	9380	36	2880	500	7120	10	1	7287341	678	9.21	0.81	12	0.47	1011.00	11458.00	11350	20240426	-17.97	7145	20230727	30.30	11350	-17.97	20240426	8330	11.76	20240104	11350	-17.97	20240426	7440	25.13	20231102	1.68	N	072990	500	36 억		520689	N	N	0	N	00	N
155	20240802	150528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	-330	5	-3.43	319999840	34219	67.75	9500	9510	9200	12510	6750	9630	9351.22	7.15	0	461	10056	9842	9676	9462	9296	9760	9380	36	2880	500	7120	10	1	7287341	678	9.20	0.81	12	0.47	1011.00	11458.00	11350	20240426	-18.06	7145	20230727	30.16	11350	-18.06	20240426	8330	11.64	20240104	11350	-18.06	20240426	7440	25.00	20231102	1.68	N	072990	500	36 억		520689	N	N	0	N	00	N
156	20240802	140533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	-400	5	-4.15	285242280	30449	60.29	9500	9510	9230	12510	6750	9630	9367.54	7.15	0	155	10056	9842	9676	9462	9296	9760	9380	36	2880	500	7120	10	1	7287341	673	9.13	0.81	12	0.42	1011.00	11458.00	11350	20240426	-18.68	7145	20230727	29.18	11350	-18.68	20240426	8330	10.80	20240104	11350	-18.68	20240426	7440	24.06	20231102	1.68	N	072990	500	36 억		520689	N	N	0	N	00	N
157	20240802	130532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	-330	5	-3.43	240095270	25587	50.66	9500	9510	9300	12510	6750	9630	9383.12	7.15	0	1792	10056	9842	9676	9462	9296	9760	9380	36	2880	500	7120	10	1	7287341	678	9.20	0.81	12	0.35	1011.00	11458.00	11350	20240426	-18.06	7145	20230727	30.16	11350	-18.06	20240426	8330	11.64	20240104	11350	-18.06	20240426	7440	25.00	20231102	1.68	N	072990	500	36 억		520689	N	N	0	N	00	N
158	20240802	120531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9350	-280	5	-2.91	200201160	21319	42.21	9500	9510	9300	12510	6750	9630	9390.31	7.15	0	1838	10056	9842	9676	9462	9296	9760	9380	36	2880	500	7120	10	1	7287341	681	9.25	0.82	12	0.29	1011.00	11458.00	11350	20240426	-17.62	7145	20230727	30.86	11350	-17.62	20240426	8330	12.24	20240104	11350	-17.62	20240426	7440	25.67	20231102	1.68	N	072990	500	36 억		520689	N	N	0	N	00	N
159	20240802	110532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9410	-220	5	-2.28	148404390	15772	31.23	9500	9510	9300	12510	6750	9630	9408.82	7.15	0	1684	10056	9842	9676	9462	9296	9760	9380	36	2880	500	7120	10	1	7287341	686	9.31	0.82	12	0.22	1011.00	11458.00	11350	20240426	-17.09	7145	20230727	31.70	11350	-17.09	20240426	8330	12.97	20240104	11350	-17.09	20240426	7440	26.48	20231102	1.68	N	072990	500	36 억		520689	N	N	0	N	00	N
160	20240802	100527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	-190	5	-1.97	102733170	10904	21.59	9500	9510	9300	12510	6750	9630	9420.88	7.15	0	2071	10056	9842	9676	9462	9296	9760	9380	36	2880	500	7120	10	1	7287341	688	9.34	0.82	12	0.15	1011.00	11458.00	11350	20240426	-16.83	7145	20230727	32.12	11350	-16.83	20240426	8330	13.33	20240104	11350	-16.83	20240426	7440	26.88	20231102	1.68	N	072990	500	36 억		520689	N	N	0	N	00	N
161	20240802	090533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9500	-130	5	-1.35	28617830	3013	5.97	9500	9510	9450	12510	6750	9630	9496.43	7.15	0	1890	10056	9842	9676	9462	9296	9760	9380	36	2880	500	7120	10	1	7287341	692	9.40	0.83	12	0.04	1011.00	11458.00	11350	20240426	-16.30	7145	20230727	32.96	11350	-16.30	20240426	8330	14.05	20240104	11350	-16.30	20240426	7440	27.69	20231102	1.68	N	072990	500	36 억		520689	N	N	0	N	00	N
162	20240801	160527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	-150	5	-1.53	487385420	50507	26.54	9710	9890	9510	12710	6850	9780	9649.85	6.93	0	15930	10533	10156	9683	9306	8833	10345	9495	36	2930	500	7230	10	1	7287341	702	9.53	0.84	12	0.69	1011.00	11458.00	11350	20240426	-15.15	6170	20230726	56.08	11350	-15.15	20240426	8330	15.61	20240104	11350	-15.15	20240426	7440	29.44	20231102	1.53	N	072990	500	36 억		504715	N	N	0	N	00	N
163	20240801	150543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	-130	5	-1.33	480169150	49757	26.14	9710	9890	9510	12710	6850	9780	9650.27	6.93	0	15943	10533	10156	9683	9306	8833	10345	9495	36	2930	500	7230	10	1	7287341	703	9.55	0.84	12	0.68	1011.00	11458.00	11350	20240426	-14.98	6170	20230726	56.40	11350	-14.98	20240426	8330	15.85	20240104	11350	-14.98	20240426	7440	29.70	20231102	1.53	N	072990	500	36 억		504715	N	N	0	N	00	N
164	20240801	140537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	-40	5	-0.41	451124680	46754	24.57	9710	9890	9510	12710	6850	9780	9648.89	6.93	0	16206	10533	10156	9683	9306	8833	10345	9495	36	2930	500	7230	10	1	7287341	710	9.63	0.85	12	0.64	1011.00	11458.00	11350	20240426	-14.19	6170	20230726	57.86	11350	-14.19	20240426	8330	16.93	20240104	11350	-14.19	20240426	7440	30.91	20231102	1.53	N	072990	500	36 억		504715	N	N	0	N	00	N
165	20240801	130529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	-70	5	-0.72	437418520	45346	23.83	9710	9890	9510	12710	6850	9780	9646.23	6.93	0	16618	10533	10156	9683	9306	8833	10345	9495	36	2930	500	7230	10	1	7287341	708	9.60	0.85	12	0.62	1011.00	11458.00	11350	20240426	-14.45	6170	20230726	57.37	11350	-14.45	20240426	8330	16.57	20240104	11350	-14.45	20240426	7440	30.51	20231102	1.53	N	072990	500	36 억		504715	N	N	0	N	00	N
166	20240801	120534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9680	-100	5	-1.02	403646030	41867	22.00	9710	9890	9510	12710	6850	9780	9641.13	6.93	0	16472	10533	10156	9683	9306	8833	10345	9495	36	2930	500	7230	10	1	7287341	705	9.57	0.84	12	0.57	1011.00	11458.00	11350	20240426	-14.71	6170	20230726	56.89	11350	-14.71	20240426	8330	16.21	20240104	11350	-14.71	20240426	7440	30.11	20231102	1.53	N	072990	500	36 억		504715	N	N	0	N	00	N
167	20240801	110533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	-130	5	-1.33	389767050	40430	21.24	9710	9890	9510	12710	6850	9780	9640.52	6.93	0	15868	10533	10156	9683	9306	8833	10345	9495	36	2930	500	7230	10	1	7287341	703	9.55	0.84	12	0.55	1011.00	11458.00	11350	20240426	-14.98	6170	20230726	56.40	11350	-14.98	20240426	8330	15.85	20240104	11350	-14.98	20240426	7440	29.70	20231102	1.53	N	072990	500	36 억		504715	N	N	0	N	00	N
168	20240801	100530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	-130	5	-1.33	281933400	29201	15.34	9710	9890	9510	12710	6850	9780	9654.90	6.93	0	12146	10533	10156	9683	9306	8833	10345	9495	36	2930	500	7230	10	1	7287341	703	9.55	0.84	12	0.40	1011.00	11458.00	11350	20240426	-14.98	6170	20230726	56.40	11350	-14.98	20240426	8330	15.85	20240104	11350	-14.98	20240426	7440	29.70	20231102	1.53	N	072990	500	36 억		504715	N	N	0	N	00	N
169	20240801	090522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	90	2	0.92	32027930	3266	1.72	9710	9890	9710	12710	6850	9780	9806.51	6.93	0	1674	10533	10156	9683	9306	8833	10345	9495	36	2930	500	7230	10	1	7287341	719	9.76	0.86	12	0.04	1011.00	11458.00	11350	20240426	-13.04	6170	20230726	59.97	11350	-13.04	20240426	8330	18.49	20240104	11350	-13.04	20240426	7440	32.66	20231102	1.53	N	072990	500	36 억		504715	N	N	0	N	00	N