KissMeData/094850/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	160728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	20	2	0.38	31020510	5927	93.89	5290	5290	5210	6790	3670	5230	5233.76	0.87	0	-1662	5356	5292	5226	5162	5096	5260	5130	70	1560	500	3660	10	1	14000000	735	10.19	0.82	12	0.04	515.00	6399.00	9650	20230829	-45.60	4655	20240805	12.78	8400	-37.50	20240126	4655	12.78	20240805	9300	-43.55	20230830	4655	12.78	20240805	0.30	N	094850	500	70 억		122060	N	N	0	N	00	N
3	20240830	150733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	10	2	0.19	29521350	5641	89.36	5290	5290	5210	6790	3670	5230	5233.35	0.87	0	-1632	5356	5292	5226	5162	5096	5260	5130	70	1560	500	3660	10	1	14000000	734	10.17	0.82	12	0.04	515.00	6399.00	9650	20230829	-45.70	4655	20240805	12.57	8400	-37.62	20240126	4655	12.57	20240805	9300	-43.66	20230830	4655	12.57	20240805	0.30	N	094850	500	70 억		122060	N	N	0	N	00	N
4	20240830	140733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	10	2	0.19	25975960	4965	78.65	5290	5290	5210	6790	3670	5230	5231.81	0.87	0	-1548	5356	5292	5226	5162	5096	5260	5130	70	1560	500	3660	10	1	14000000	734	10.17	0.82	12	0.04	515.00	6399.00	9650	20230829	-45.70	4655	20240805	12.57	8400	-37.62	20240126	4655	12.57	20240805	9300	-43.66	20230830	4655	12.57	20240805	0.30	N	094850	500	70 억		122060	N	N	0	N	00	N
5	20240830	130728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	20	2	0.38	21463180	4101	64.96	5290	5290	5210	6790	3670	5230	5233.65	0.87	0	-1341	5356	5292	5226	5162	5096	5260	5130	70	1560	500	3660	10	1	14000000	735	10.19	0.82	12	0.03	515.00	6399.00	9650	20230829	-45.60	4655	20240805	12.78	8400	-37.50	20240126	4655	12.78	20240805	9300	-43.55	20230830	4655	12.78	20240805	0.30	N	094850	500	70 억		122060	N	N	0	N	00	N
6	20240830	120731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	0	3	0.00	12118610	2311	36.61	5290	5290	5210	6790	3670	5230	5243.88	0.87	0	-739	5356	5292	5226	5162	5096	5260	5130	70	1560	500	3660	10	1	14000000	732	10.16	0.82	12	0.02	515.00	6399.00	9650	20230829	-45.80	4655	20240805	12.35	8400	-37.74	20240126	4655	12.35	20240805	9300	-43.76	20230830	4655	12.35	20240805	0.30	N	094850	500	70 억		122060	N	N	0	N	00	N
7	20240830	110739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	20	2	0.38	9854180	1878	29.75	5290	5290	5210	6790	3670	5230	5247.17	0.87	0	-668	5356	5292	5226	5162	5096	5260	5130	70	1560	500	3660	10	1	14000000	735	10.19	0.82	12	0.01	515.00	6399.00	9650	20230829	-45.60	4655	20240805	12.78	8400	-37.50	20240126	4655	12.78	20240805	9300	-43.55	20230830	4655	12.78	20240805	0.30	N	094850	500	70 억		122060	N	N	0	N	00	N
8	20240830	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	20	2	0.38	2288620	436	6.91	5290	5290	5230	6790	3670	5230	5249.13	0.87	0	-389	5356	5292	5226	5162	5096	5260	5130	70	1560	500	3660	10	1	14000000	735	10.19	0.82	12	0.00	515.00	6399.00	9650	20230829	-45.60	4655	20240805	12.78	8400	-37.50	20240126	4655	12.78	20240805	9300	-43.55	20230830	4655	12.78	20240805	0.30	N	094850	500	70 억		122060	N	N	0	N	00	N
9	20240830	090737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	50	2	0.96	248060	47	0.74	5290	5290	5240	6790	3670	5230	5277.87	0.87	0	-44	5356	5292	5226	5162	5096	5260	5130	70	1560	500	3660	10	1	14000000	739	10.25	0.83	12	0.00	515.00	6399.00	9650	20230829	-45.28	4655	20240805	13.43	8400	-37.14	20240126	4655	13.43	20240805	9300	-43.23	20230830	4655	13.43	20240805	0.30	N	094850	500	70 억		122060	N	N	0	N	00	N
10	20240829	160736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-40	5	-0.76	32889770	6312	75.39	5290	5290	5160	6850	3690	5270	5210.67	0.88	0	-1103	5376	5322	5286	5232	5196	5305	5215	70	1580	500	3680	10	1	14000000	732	10.16	0.82	12	0.05	515.00	6399.00	9650	20230829	-45.80	4655	20240805	12.35	8400	-37.74	20240126	4655	12.35	20240805	9650	-45.80	20230829	4655	12.35	20240805	0.30	N	094850	500	70 억		123164	N	N	0	N	00	N
11	20240829	150744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-50	5	-0.95	32654890	6267	74.85	5290	5290	5160	6850	3690	5270	5210.61	0.88	0	-1088	5376	5322	5286	5232	5196	5305	5215	70	1580	500	3680	10	1	14000000	731	10.14	0.82	12	0.04	515.00	6399.00	9650	20230829	-45.91	4655	20240805	12.14	8400	-37.86	20240126	4655	12.14	20240805	9650	-45.91	20230829	4655	12.14	20240805	0.30	N	094850	500	70 억		123164	N	N	0	N	00	N
12	20240829	140745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-70	5	-1.33	30983510	5947	71.03	5290	5290	5160	6850	3690	5270	5209.94	0.88	0	-1056	5376	5322	5286	5232	5196	5305	5215	70	1580	500	3680	10	1	14000000	728	10.10	0.81	12	0.04	515.00	6399.00	9650	20230829	-46.11	4655	20240805	11.71	8400	-38.10	20240126	4655	11.71	20240805	9650	-46.11	20230829	4655	11.71	20240805	0.30	N	094850	500	70 억		123164	N	N	0	N	00	N
13	20240829	130746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	-80	5	-1.52	24379750	4677	55.86	5290	5290	5160	6850	3690	5270	5212.69	0.88	0	-1053	5376	5322	5286	5232	5196	5305	5215	70	1580	500	3680	10	1	14000000	727	10.08	0.81	12	0.03	515.00	6399.00	9650	20230829	-46.22	4655	20240805	11.49	8400	-38.21	20240126	4655	11.49	20240805	9650	-46.22	20230829	4655	11.49	20240805	0.30	N	094850	500	70 억		123164	N	N	0	N	00	N
14	20240829	120744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-70	5	-1.33	22410680	4298	51.33	5290	5290	5160	6850	3690	5270	5214.21	0.88	0	-1053	5376	5322	5286	5232	5196	5305	5215	70	1580	500	3680	10	1	14000000	728	10.10	0.81	12	0.03	515.00	6399.00	9650	20230829	-46.11	4655	20240805	11.71	8400	-38.10	20240126	4655	11.71	20240805	9650	-46.11	20230829	4655	11.71	20240805	0.30	N	094850	500	70 억		123164	N	N	0	N	00	N
15	20240829	110745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-70	5	-1.33	20804480	3989	47.64	5290	5290	5160	6850	3690	5270	5215.46	0.88	0	-1053	5376	5322	5286	5232	5196	5305	5215	70	1580	500	3680	10	1	14000000	728	10.10	0.81	12	0.03	515.00	6399.00	9650	20230829	-46.11	4655	20240805	11.71	8400	-38.10	20240126	4655	11.71	20240805	9650	-46.11	20230829	4655	11.71	20240805	0.30	N	094850	500	70 억		123164	N	N	0	N	00	N
16	20240829	100740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-50	5	-0.95	18630990	3571	42.65	5290	5290	5160	6850	3690	5270	5217.30	0.88	0	-1024	5376	5322	5286	5232	5196	5305	5215	70	1580	500	3680	10	1	14000000	731	10.14	0.82	12	0.03	515.00	6399.00	9650	20230829	-45.91	4655	20240805	12.14	8400	-37.86	20240126	4655	12.14	20240805	9650	-45.91	20230829	4655	12.14	20240805	0.30	N	094850	500	70 억		123164	N	N	0	N	00	N
17	20240829	090743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	20	2	0.38	1548610	294	3.51	5290	5290	5250	6850	3690	5270	5267.38	0.88	0	25	5376	5322	5286	5232	5196	5305	5215	70	1580	500	3680	10	1	14000000	741	10.27	0.83	12	0.00	515.00	6399.00	9650	20230829	-45.18	4655	20240805	13.64	8400	-37.02	20240126	4655	13.64	20240805	9650	-45.18	20230829	4655	13.64	20240805	0.30	N	094850	500	70 억		123164	N	N	0	N	00	N
18	20240828	160721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-30	5	-0.57	44236060	8373	99.00	5330	5340	5250	6890	3710	5300	5283.19	0.89	0	-1875	5533	5416	5303	5186	5073	5360	5130	70	1590	500	3710	10	1	14000000	738	10.23	0.82	12	0.06	515.00	6399.00	9650	20230829	-45.39	4655	20240805	13.21	8400	-37.26	20240126	4655	13.21	20240805	9650	-45.39	20230829	4655	13.21	20240805	0.30	N	094850	500	70 억		124528	N	N	0	N	00	N
19	20240828	150725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-30	5	-0.57	43630930	8258	97.64	5330	5340	5250	6890	3710	5300	5283.47	0.89	0	-1782	5533	5416	5303	5186	5073	5360	5130	70	1590	500	3710	10	1	14000000	738	10.23	0.82	12	0.06	515.00	6399.00	9650	20230829	-45.39	4655	20240805	13.21	8400	-37.26	20240126	4655	13.21	20240805	9650	-45.39	20230829	4655	13.21	20240805	0.30	N	094850	500	70 억		124528	N	N	0	N	00	N
20	20240828	140727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-40	5	-0.75	37153030	7026	83.07	5330	5340	5250	6890	3710	5300	5287.93	0.89	0	-1755	5533	5416	5303	5186	5073	5360	5130	70	1590	500	3710	10	1	14000000	736	10.21	0.82	12	0.05	515.00	6399.00	9650	20230829	-45.49	4655	20240805	13.00	8400	-37.38	20240126	4655	13.00	20240805	9650	-45.49	20230829	4655	13.00	20240805	0.30	N	094850	500	70 억		124528	N	N	0	N	00	N
21	20240828	130723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-30	5	-0.57	29237650	5521	65.28	5330	5340	5250	6890	3710	5300	5295.72	0.89	0	-605	5533	5416	5303	5186	5073	5360	5130	70	1590	500	3710	10	1	14000000	738	10.23	0.82	12	0.04	515.00	6399.00	9650	20230829	-45.39	4655	20240805	13.21	8400	-37.26	20240126	4655	13.21	20240805	9650	-45.39	20230829	4655	13.21	20240805	0.30	N	094850	500	70 억		124528	N	N	0	N	00	N
22	20240828	120722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-30	5	-0.57	28019860	5290	62.54	5330	5340	5250	6890	3710	5300	5296.76	0.89	0	-396	5533	5416	5303	5186	5073	5360	5130	70	1590	500	3710	10	1	14000000	738	10.23	0.82	12	0.04	515.00	6399.00	9650	20230829	-45.39	4655	20240805	13.21	8400	-37.26	20240126	4655	13.21	20240805	9650	-45.39	20230829	4655	13.21	20240805	0.30	N	094850	500	70 억		124528	N	N	0	N	00	N
23	20240828	110722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-10	5	-0.19	22139150	4177	49.39	5330	5340	5250	6890	3710	5300	5300.25	0.89	0	680	5533	5416	5303	5186	5073	5360	5130	70	1590	500	3710	10	1	14000000	741	10.27	0.83	12	0.03	515.00	6399.00	9650	20230829	-45.18	4655	20240805	13.64	8400	-37.02	20240126	4655	13.64	20240805	9650	-45.18	20230829	4655	13.64	20240805	0.30	N	094850	500	70 억		124528	N	N	0	N	00	N
24	20240828	100749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	0	3	0.00	8693350	1641	19.40	5330	5340	5250	6890	3710	5300	5297.59	0.89	0	357	5533	5416	5303	5186	5073	5360	5130	70	1590	500	3710	10	1	14000000	742	10.29	0.83	12	0.01	515.00	6399.00	9650	20230829	-45.08	4655	20240805	13.86	8400	-36.90	20240126	4655	13.86	20240805	9650	-45.08	20230829	4655	13.86	20240805	0.30	N	094850	500	70 억		124528	N	N	0	N	00	N
25	20240828	090735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-40	5	-0.75	1718030	326	3.85	5330	5340	5250	6890	3710	5300	5270.03	0.89	0	185	5533	5416	5303	5186	5073	5360	5130	70	1590	500	3710	10	1	14000000	736	10.21	0.82	12	0.00	515.00	6399.00	9650	20230829	-45.49	4655	20240805	13.00	8400	-37.38	20240126	4655	13.00	20240805	9650	-45.49	20230829	4655	13.00	20240805	0.30	N	094850	500	70 억		124528	N	N	0	N	00	N
26	20240827	160719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	40	2	0.76	44681510	8457	101.11	5370	5420	5190	6830	3690	5260	5283.38	0.90	0	-2103	5400	5330	5250	5180	5100	5290	5140	70	1570	500	3680	10	1	14000000	742	10.29	0.83	12	0.06	515.00	6399.00	9650	20230829	-45.08	4655	20240805	13.86	8400	-36.90	20240126	4655	13.86	20240805	9650	-45.08	20230829	4655	13.86	20240805	0.30	N	094850	500	70 억		126669	N	N	0	N	00	N
27	20240827	150724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	30	2	0.57	37998280	7196	86.04	5370	5420	5190	6830	3690	5260	5280.47	0.90	0	-2625	5400	5330	5250	5180	5100	5290	5140	70	1570	500	3680	10	1	14000000	741	10.27	0.83	12	0.05	515.00	6399.00	9650	20230829	-45.18	4655	20240805	13.64	8400	-37.02	20240126	4655	13.64	20240805	9650	-45.18	20230829	4655	13.64	20240805	0.30	N	094850	500	70 억		126669	N	N	0	N	00	N
28	20240827	140725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	0	3	0.00	31453660	5961	71.27	5370	5420	5190	6830	3690	5260	5276.57	0.90	0	-2641	5400	5330	5250	5180	5100	5290	5140	70	1570	500	3680	10	1	14000000	736	10.21	0.82	12	0.04	515.00	6399.00	9650	20230829	-45.49	4655	20240805	13.00	8400	-37.38	20240126	4655	13.00	20240805	9650	-45.49	20230829	4655	13.00	20240805	0.30	N	094850	500	70 억		126669	N	N	0	N	00	N
29	20240827	130727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	10	2	0.19	24230960	4594	54.93	5370	5420	5190	6830	3690	5260	5274.48	0.90	0	-1569	5400	5330	5250	5180	5100	5290	5140	70	1570	500	3680	10	1	14000000	738	10.23	0.82	12	0.03	515.00	6399.00	9650	20230829	-45.39	4655	20240805	13.21	8400	-37.26	20240126	4655	13.21	20240805	9650	-45.39	20230829	4655	13.21	20240805	0.30	N	094850	500	70 억		126669	N	N	0	N	00	N
30	20240827	120730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	20	2	0.38	19090270	3618	43.26	5370	5420	5190	6830	3690	5260	5276.47	0.90	0	-1416	5400	5330	5250	5180	5100	5290	5140	70	1570	500	3680	10	1	14000000	739	10.25	0.83	12	0.03	515.00	6399.00	9650	20230829	-45.28	4655	20240805	13.43	8400	-37.14	20240126	4655	13.43	20240805	9650	-45.28	20230829	4655	13.43	20240805	0.30	N	094850	500	70 억		126669	N	N	0	N	00	N
31	20240827	110726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	10	2	0.19	17905210	3393	40.57	5370	5420	5190	6830	3690	5260	5277.10	0.90	0	-1377	5400	5330	5250	5180	5100	5290	5140	70	1570	500	3680	10	1	14000000	738	10.23	0.82	12	0.02	515.00	6399.00	9650	20230829	-45.39	4655	20240805	13.21	8400	-37.26	20240126	4655	13.21	20240805	9650	-45.39	20230829	4655	13.21	20240805	0.30	N	094850	500	70 억		126669	N	N	0	N	00	N
32	20240827	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	10	2	0.19	16754280	3174	37.95	5370	5420	5190	6830	3690	5260	5278.60	0.90	0	-1492	5400	5330	5250	5180	5100	5290	5140	70	1570	500	3680	10	1	14000000	738	10.23	0.82	12	0.02	515.00	6399.00	9650	20230829	-45.39	4655	20240805	13.21	8400	-37.26	20240126	4655	13.21	20240805	9650	-45.39	20230829	4655	13.21	20240805	0.30	N	094850	500	70 억		126669	N	N	0	N	00	N
33	20240827	090724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	70	2	1.33	1315080	244	2.92	5370	5420	5260	6830	3690	5260	5389.67	0.90	0	-47	5400	5330	5250	5180	5100	5290	5140	70	1570	500	3680	10	1	14000000	746	10.35	0.83	12	0.00	515.00	6399.00	9650	20230829	-44.77	4655	20240805	14.50	8400	-36.55	20240126	4655	14.50	20240805	9650	-44.77	20230829	4655	14.50	20240805	0.30	N	094850	500	70 억		126669	N	N	0	N	00	N
34	20240826	160714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-60	5	-1.13	43912780	8364	50.06	5270	5320	5170	6910	3730	5320	5250.21	0.90	0	878	5466	5392	5296	5222	5126	5345	5175	70	1590	500	3720	10	1	14000000	736	10.21	0.82	12	0.06	515.00	6399.00	9960	20230818	-47.19	4655	20240805	13.00	8400	-37.38	20240126	4655	13.00	20240805	9650	-45.49	20230829	4655	13.00	20240805	0.30	N	094850	500	70 억		125776	N	N	0	N	00	N
35	20240826	150718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-30	5	-0.56	42197990	8038	48.11	5270	5320	5170	6910	3730	5320	5249.81	0.90	0	1015	5466	5392	5296	5222	5126	5345	5175	70	1590	500	3720	10	1	14000000	741	10.27	0.83	12	0.06	515.00	6399.00	9960	20230818	-46.89	4655	20240805	13.64	8400	-37.02	20240126	4655	13.64	20240805	9650	-45.18	20230829	4655	13.64	20240805	0.30	N	094850	500	70 억		125776	N	N	0	N	00	N
36	20240826	140722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-70	5	-1.32	41135720	7836	46.90	5270	5320	5170	6910	3730	5320	5249.58	0.90	0	981	5466	5392	5296	5222	5126	5345	5175	70	1590	500	3720	10	1	14000000	735	10.19	0.82	12	0.06	515.00	6399.00	9960	20230818	-47.29	4655	20240805	12.78	8400	-37.50	20240126	4655	12.78	20240805	9650	-45.60	20230829	4655	12.78	20240805	0.30	N	094850	500	70 억		125776	N	N	0	N	00	N
37	20240826	130725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-80	5	-1.50	34910140	6650	39.80	5270	5320	5170	6910	3730	5320	5249.65	0.90	0	749	5466	5392	5296	5222	5126	5345	5175	70	1590	500	3720	10	1	14000000	734	10.17	0.82	12	0.05	515.00	6399.00	9960	20230818	-47.39	4655	20240805	12.57	8400	-37.62	20240126	4655	12.57	20240805	9650	-45.70	20230829	4655	12.57	20240805	0.30	N	094850	500	70 억		125776	N	N	0	N	00	N
38	20240826	120719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-70	5	-1.32	29984760	5714	34.20	5270	5320	5170	6910	3730	5320	5247.60	0.90	0	820	5466	5392	5296	5222	5126	5345	5175	70	1590	500	3720	10	1	14000000	735	10.19	0.82	12	0.04	515.00	6399.00	9960	20230818	-47.29	4655	20240805	12.78	8400	-37.50	20240126	4655	12.78	20240805	9650	-45.60	20230829	4655	12.78	20240805	0.30	N	094850	500	70 억		125776	N	N	0	N	00	N
39	20240826	110720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-20	5	-0.38	26628520	5076	30.38	5270	5320	5170	6910	3730	5320	5245.97	0.90	0	779	5466	5392	5296	5222	5126	5345	5175	70	1590	500	3720	10	1	14000000	742	10.29	0.83	12	0.04	515.00	6399.00	9960	20230818	-46.79	4655	20240805	13.86	8400	-36.90	20240126	4655	13.86	20240805	9650	-45.08	20230829	4655	13.86	20240805	0.30	N	094850	500	70 억		125776	N	N	0	N	00	N
40	20240826	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-80	5	-1.50	20343750	3884	23.24	5270	5320	5170	6910	3730	5320	5237.83	0.90	0	624	5466	5392	5296	5222	5126	5345	5175	70	1590	500	3720	10	1	14000000	734	10.17	0.82	12	0.03	515.00	6399.00	9960	20230818	-47.39	4655	20240805	12.57	8400	-37.62	20240126	4655	12.57	20240805	9650	-45.70	20230829	4655	12.57	20240805	0.30	N	094850	500	70 억		125776	N	N	0	N	00	N
41	20240826	090719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	0	3	0.00	3360520	637	3.81	5270	5320	5270	6910	3730	5320	5275.54	0.90	0	147	5466	5392	5296	5222	5126	5345	5175	70	1590	500	3720	10	1	14000000	745	10.33	0.83	12	0.00	515.00	6399.00	9960	20230818	-46.59	4655	20240805	14.29	8400	-36.67	20240126	4655	14.29	20240805	9650	-44.87	20230829	4655	14.29	20240805	0.30	N	094850	500	70 억		125776	N	N	0	N	00	N
42	20240823	160716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-50	5	-0.93	88063380	16708	249.41	5370	5370	5200	6980	3760	5370	5270.73	0.89	0	1528	5510	5440	5380	5310	5250	5410	5280	70	1610	500	3750	10	1	14000000	745	10.33	0.83	12	0.12	515.00	6399.00	9960	20230818	-46.59	4655	20240805	14.29	8400	-36.67	20240126	4655	14.29	20240805	9650	-44.87	20230829	4655	14.29	20240805	0.31	N	094850	500	70 억		124248	N	N	0	N	00	N
43	20240823	150721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-50	5	-0.93	84973150	16125	240.71	5370	5370	5200	6980	3760	5370	5269.65	0.89	0	1609	5510	5440	5380	5310	5250	5410	5280	70	1610	500	3750	10	1	14000000	745	10.33	0.83	12	0.12	515.00	6399.00	9960	20230818	-46.59	4655	20240805	14.29	8400	-36.67	20240126	4655	14.29	20240805	9650	-44.87	20230829	4655	14.29	20240805	0.31	N	094850	500	70 억		124248	N	N	0	N	00	N
44	20240823	140720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-90	5	-1.68	73480770	13958	208.36	5370	5370	5200	6980	3760	5370	5264.42	0.89	0	770	5510	5440	5380	5310	5250	5410	5280	70	1610	500	3750	10	1	14000000	739	10.25	0.83	12	0.10	515.00	6399.00	9960	20230818	-46.99	4655	20240805	13.43	8400	-37.14	20240126	4655	13.43	20240805	9650	-45.28	20230829	4655	13.43	20240805	0.31	N	094850	500	70 억		124248	N	N	0	N	00	N
45	20240823	130720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-70	5	-1.30	53029890	10092	150.65	5370	5370	5200	6980	3760	5370	5254.65	0.89	0	754	5510	5440	5380	5310	5250	5410	5280	70	1610	500	3750	10	1	14000000	742	10.29	0.83	12	0.07	515.00	6399.00	9960	20230818	-46.79	4655	20240805	13.86	8400	-36.90	20240126	4655	13.86	20240805	9650	-45.08	20230829	4655	13.86	20240805	0.31	N	094850	500	70 억		124248	N	N	0	N	00	N
46	20240823	120718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-40	5	-0.74	39289770	7505	112.03	5370	5370	5200	6980	3760	5370	5235.15	0.89	0	1760	5510	5440	5380	5310	5250	5410	5280	70	1610	500	3750	10	1	14000000	746	10.35	0.83	12	0.05	515.00	6399.00	9960	20230818	-46.49	4655	20240805	14.50	8400	-36.55	20240126	4655	14.50	20240805	9650	-44.77	20230829	4655	14.50	20240805	0.31	N	094850	500	70 억		124248	N	N	0	N	00	N
47	20240823	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-100	5	-1.86	36370920	6954	103.81	5370	5370	5200	6980	3760	5370	5230.22	0.89	0	1721	5510	5440	5380	5310	5250	5410	5280	70	1610	500	3750	10	1	14000000	738	10.23	0.82	12	0.05	515.00	6399.00	9960	20230818	-47.09	4655	20240805	13.21	8400	-37.26	20240126	4655	13.21	20240805	9650	-45.39	20230829	4655	13.21	20240805	0.31	N	094850	500	70 억		124248	N	N	0	N	00	N
48	20240823	100719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-70	5	-1.30	32782080	6276	93.69	5370	5370	5200	6980	3760	5370	5223.40	0.89	0	1988	5510	5440	5380	5310	5250	5410	5280	70	1610	500	3750	10	1	14000000	742	10.29	0.83	12	0.04	515.00	6399.00	9960	20230818	-46.79	4655	20240805	13.86	8400	-36.90	20240126	4655	13.86	20240805	9650	-45.08	20230829	4655	13.86	20240805	0.31	N	094850	500	70 억		124248	N	N	0	N	00	N
49	20240823	090720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	-60	5	-1.12	1229890	231	3.45	5370	5370	5310	6980	3760	5370	5324.20	0.89	0	70	5510	5440	5380	5310	5250	5410	5280	70	1610	500	3750	10	1	14000000	743	10.31	0.83	12	0.00	515.00	6399.00	9960	20230818	-46.69	4655	20240805	14.07	8400	-36.79	20240126	4655	14.07	20240805	9650	-44.97	20230829	4655	14.07	20240805	0.31	N	094850	500	70 억		124248	N	N	0	N	00	N
50	20240822	160715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-20	5	-0.37	35981080	6695	43.15	5380	5450	5320	7000	3780	5390	5374.33	0.90	0	-2597	5430	5410	5380	5360	5330	5420	5370	70	1610	500	3770	10	1	14000000	752	10.43	0.84	12	0.05	515.00	6399.00	10160	20230816	-47.15	4655	20240805	15.36	8400	-36.07	20240126	4655	15.36	20240805	9650	-44.35	20230829	4655	15.36	20240805	0.30	N	094850	500	70 억		126485	N	N	0	N	00	N
51	20240822	150720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	-50	5	-0.93	32933060	6124	39.47	5380	5450	5320	7000	3780	5390	5377.70	0.90	0	-2544	5430	5410	5380	5360	5330	5420	5370	70	1610	500	3770	10	1	14000000	748	10.37	0.83	12	0.04	515.00	6399.00	10160	20230816	-47.44	4655	20240805	14.72	8400	-36.43	20240126	4655	14.72	20240805	9650	-44.66	20230829	4655	14.72	20240805	0.30	N	094850	500	70 억		126485	N	N	0	N	00	N
52	20240822	140722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-30	5	-0.56	32239040	5994	38.63	5380	5450	5320	7000	3780	5390	5378.55	0.90	0	-2571	5430	5410	5380	5360	5330	5420	5370	70	1610	500	3770	10	1	14000000	750	10.41	0.84	12	0.04	515.00	6399.00	10160	20230816	-47.24	4655	20240805	15.15	8400	-36.19	20240126	4655	15.15	20240805	9650	-44.46	20230829	4655	15.15	20240805	0.30	N	094850	500	70 억		126485	N	N	0	N	00	N
53	20240822	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	-50	5	-0.93	30963580	5755	37.09	5380	5450	5340	7000	3780	5390	5380.29	0.90	0	-2559	5430	5410	5380	5360	5330	5420	5370	70	1610	500	3770	10	1	14000000	748	10.37	0.83	12	0.04	515.00	6399.00	10160	20230816	-47.44	4655	20240805	14.72	8400	-36.43	20240126	4655	14.72	20240805	9650	-44.66	20230829	4655	14.72	20240805	0.30	N	094850	500	70 억		126485	N	N	0	N	00	N
54	20240822	120724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-30	5	-0.56	24771710	4597	29.63	5380	5450	5350	7000	3780	5390	5388.67	0.90	0	-1548	5430	5410	5380	5360	5330	5420	5370	70	1610	500	3770	10	1	14000000	750	10.41	0.84	12	0.03	515.00	6399.00	10160	20230816	-47.24	4655	20240805	15.15	8400	-36.19	20240126	4655	15.15	20240805	9650	-44.46	20230829	4655	15.15	20240805	0.30	N	094850	500	70 억		126485	N	N	0	N	00	N
55	20240822	110717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	10	2	0.19	11347280	2101	13.54	5380	5450	5380	7000	3780	5390	5400.89	0.90	0	324	5430	5410	5380	5360	5330	5420	5370	70	1610	500	3770	10	1	14000000	756	10.49	0.84	12	0.02	515.00	6399.00	10160	20230816	-46.85	4655	20240805	16.00	8400	-35.71	20240126	4655	16.00	20240805	9650	-44.04	20230829	4655	16.00	20240805	0.30	N	094850	500	70 억		126485	N	N	0	N	00	N
56	20240822	100716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	20	2	0.37	9013960	1669	10.76	5380	5450	5380	7000	3780	5390	5400.81	0.90	0	275	5430	5410	5380	5360	5330	5420	5370	70	1610	500	3770	10	1	14000000	757	10.50	0.85	12	0.01	515.00	6399.00	10160	20230816	-46.75	4655	20240805	16.22	8400	-35.60	20240126	4655	16.22	20240805	9650	-43.94	20230829	4655	16.22	20240805	0.30	N	094850	500	70 억		126485	N	N	0	N	00	N
57	20240822	090718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	60	2	1.11	406520	75	0.48	5380	5450	5380	7000	3780	5390	5420.27	0.90	0	19	5430	5410	5380	5360	5330	5420	5370	70	1610	500	3770	10	1	14000000	763	10.58	0.85	12	0.00	515.00	6399.00	10160	20230816	-46.36	4655	20240805	17.08	8400	-35.12	20240126	4655	17.08	20240805	9650	-43.52	20230829	4655	17.08	20240805	0.30	N	094850	500	70 억		126485	N	N	0	N	00	N
58	20240821	160712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	30	2	0.56	83383360	15513	166.25	5360	5400	5350	6960	3760	5360	5375.06	0.83	0	10441	5460	5410	5340	5290	5220	5435	5315	70	1600	500	3750	10	1	14000000	755	10.47	0.84	12	0.11	515.00	6399.00	10360	20230814	-47.97	4655	20240805	15.79	8400	-35.83	20240126	4655	15.79	20240805	9650	-44.15	20230829	4655	15.79	20240805	0.30	N	094850	500	70 억		116424	N	N	0	N	00	N
59	20240821	150723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	20	2	0.37	80610820	14999	160.74	5360	5400	5350	6960	3760	5360	5374.41	0.83	0	10427	5460	5410	5340	5290	5220	5435	5315	70	1600	500	3750	10	1	14000000	753	10.45	0.84	12	0.11	515.00	6399.00	10360	20230814	-48.07	4655	20240805	15.57	8400	-35.95	20240126	4655	15.57	20240805	9650	-44.25	20230829	4655	15.57	20240805	0.30	N	094850	500	70 억		116424	N	N	0	N	00	N
60	20240821	140715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	20	2	0.37	72391560	13473	144.39	5360	5400	5350	6960	3760	5360	5373.08	0.83	0	10182	5460	5410	5340	5290	5220	5435	5315	70	1600	500	3750	10	1	14000000	753	10.45	0.84	12	0.10	515.00	6399.00	10360	20230814	-48.07	4655	20240805	15.57	8400	-35.95	20240126	4655	15.57	20240805	9650	-44.25	20230829	4655	15.57	20240805	0.30	N	094850	500	70 억		116424	N	N	0	N	00	N
61	20240821	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	40	2	0.75	70994600	13214	141.61	5360	5400	5350	6960	3760	5360	5372.68	0.83	0	10041	5460	5410	5340	5290	5220	5435	5315	70	1600	500	3750	10	1	14000000	756	10.49	0.84	12	0.09	515.00	6399.00	10360	20230814	-47.88	4655	20240805	16.00	8400	-35.71	20240126	4655	16.00	20240805	9650	-44.04	20230829	4655	16.00	20240805	0.30	N	094850	500	70 억		116424	N	N	0	N	00	N
62	20240821	120724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	0	3	0.00	13978590	2605	27.92	5360	5380	5350	6960	3760	5360	5366.06	0.83	0	165	5460	5410	5340	5290	5220	5435	5315	70	1600	500	3750	10	1	14000000	750	10.41	0.84	12	0.02	515.00	6399.00	10360	20230814	-48.26	4655	20240805	15.15	8400	-36.19	20240126	4655	15.15	20240805	9650	-44.46	20230829	4655	15.15	20240805	0.30	N	094850	500	70 억		116424	N	N	0	N	00	N
63	20240821	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	0	3	0.00	12513440	2332	24.99	5360	5380	5350	6960	3760	5360	5365.97	0.83	0	170	5460	5410	5340	5290	5220	5435	5315	70	1600	500	3750	10	1	14000000	750	10.41	0.84	12	0.02	515.00	6399.00	10360	20230814	-48.26	4655	20240805	15.15	8400	-36.19	20240126	4655	15.15	20240805	9650	-44.46	20230829	4655	15.15	20240805	0.30	N	094850	500	70 억		116424	N	N	0	N	00	N
64	20240821	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	0	3	0.00	10018240	1867	20.01	5360	5380	5350	6960	3760	5360	5365.96	0.83	0	102	5460	5410	5340	5290	5220	5435	5315	70	1600	500	3750	10	1	14000000	750	10.41	0.84	12	0.01	515.00	6399.00	10360	20230814	-48.26	4655	20240805	15.15	8400	-36.19	20240126	4655	15.15	20240805	9650	-44.46	20230829	4655	15.15	20240805	0.30	N	094850	500	70 억		116424	N	N	0	N	00	N
65	20240821	090717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	0	3	0.00	176880	33	0.35	5360	5360	5360	6960	3760	5360	5360.00	0.83	0	-1	5460	5410	5340	5290	5220	5435	5315	70	1600	500	3750	10	1	14000000	750	10.41	0.84	12	0.00	515.00	6399.00	10360	20230814	-48.26	4655	20240805	15.15	8400	-36.19	20240126	4655	15.15	20240805	9650	-44.46	20230829	4655	15.15	20240805	0.30	N	094850	500	70 억		116424	N	N	0	N	00	N
66	20240820	160707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	60	2	1.13	49772920	9330	49.34	5300	5390	5270	6890	3710	5300	5334.72	0.80	0	4561	5493	5396	5323	5226	5153	5360	5190	70	1590	500	3710	10	1	14000000	750	10.41	0.84	12	0.07	515.00	6399.00	10470	20230811	-48.81	4655	20240805	15.15	8400	-36.19	20240126	4655	15.15	20240805	9650	-44.46	20230829	4655	15.15	20240805	0.30	N	094850	500	70 억		112082	N	N	0	N	00	N
67	20240820	150717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	90	2	1.70	49328020	9247	48.90	5300	5390	5270	6890	3710	5300	5334.49	0.80	0	4549	5493	5396	5323	5226	5153	5360	5190	70	1590	500	3710	10	1	14000000	755	10.47	0.84	12	0.07	515.00	6399.00	10470	20230811	-48.52	4655	20240805	15.79	8400	-35.83	20240126	4655	15.79	20240805	9650	-44.15	20230829	4655	15.79	20240805	0.30	N	094850	500	70 억		112082	N	N	0	N	00	N
68	20240820	140715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	40	2	0.75	30747960	5777	30.55	5300	5370	5270	6890	3710	5300	5322.48	0.80	0	1370	5493	5396	5323	5226	5153	5360	5190	70	1590	500	3710	10	1	14000000	748	10.37	0.83	12	0.04	515.00	6399.00	10470	20230811	-49.00	4655	20240805	14.72	8400	-36.43	20240126	4655	14.72	20240805	9650	-44.66	20230829	4655	14.72	20240805	0.30	N	094850	500	70 억		112082	N	N	0	N	00	N
69	20240820	130716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	40	2	0.75	26774970	5033	26.61	5300	5370	5270	6890	3710	5300	5319.88	0.80	0	989	5493	5396	5323	5226	5153	5360	5190	70	1590	500	3710	10	1	14000000	748	10.37	0.83	12	0.04	515.00	6399.00	10470	20230811	-49.00	4655	20240805	14.72	8400	-36.43	20240126	4655	14.72	20240805	9650	-44.66	20230829	4655	14.72	20240805	0.30	N	094850	500	70 억		112082	N	N	0	N	00	N
70	20240820	120715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	20	2	0.38	17281820	3258	17.23	5300	5370	5270	6890	3710	5300	5304.43	0.80	0	606	5493	5396	5323	5226	5153	5360	5190	70	1590	500	3710	10	1	14000000	745	10.33	0.83	12	0.02	515.00	6399.00	10470	20230811	-49.19	4655	20240805	14.29	8400	-36.67	20240126	4655	14.29	20240805	9650	-44.87	20230829	4655	14.29	20240805	0.30	N	094850	500	70 억		112082	N	N	0	N	00	N
71	20240820	110712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-10	5	-0.19	3105450	584	3.09	5300	5370	5280	6890	3710	5300	5317.55	0.80	0	-80	5493	5396	5323	5226	5153	5360	5190	70	1590	500	3710	10	1	14000000	741	10.27	0.83	12	0.00	515.00	6399.00	10470	20230811	-49.47	4655	20240805	13.64	8400	-37.02	20240126	4655	13.64	20240805	9650	-45.18	20230829	4655	13.64	20240805	0.30	N	094850	500	70 억		112082	N	N	0	N	00	N
72	20240820	100710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	0	3	0.00	2289550	430	2.27	5300	5370	5300	6890	3710	5300	5324.53	0.80	0	-79	5493	5396	5323	5226	5153	5360	5190	70	1590	500	3710	10	1	14000000	742	10.29	0.83	12	0.00	515.00	6399.00	10470	20230811	-49.38	4655	20240805	13.86	8400	-36.90	20240126	4655	13.86	20240805	9650	-45.08	20230829	4655	13.86	20240805	0.30	N	094850	500	70 억		112082	N	N	0	N	00	N
73	20240820	090712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	30	2	0.57	308720	58	0.31	5300	5330	5300	6890	3710	5300	5322.76	0.80	0	-17	5493	5396	5323	5226	5153	5360	5190	70	1590	500	3710	10	1	14000000	746	10.35	0.83	12	0.00	515.00	6399.00	10470	20230811	-49.09	4655	20240805	14.50	8400	-36.55	20240126	4655	14.50	20240805	9650	-44.77	20230829	4655	14.50	20240805	0.30	N	094850	500	70 억		112082	N	N	0	N	00	N
74	20240819	160703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-90	5	-1.67	100611310	18910	124.78	5420	5420	5250	7000	3780	5390	5320.54	0.87	0	-9205	5596	5492	5386	5282	5176	5545	5335	70	1610	500	3770	10	1	14000000	742	10.29	0.83	12	0.14	515.00	6399.00	10470	20230811	-49.38	4655	20240805	13.86	8400	-36.90	20240126	4655	13.86	20240805	9650	-45.08	20230829	4655	13.86	20240805	0.29	N	094850	500	70 억		121271	N	N	0	N	00	N
75	20240819	150709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-100	5	-1.86	89391990	16792	110.80	5420	5420	5250	7000	3780	5390	5323.49	0.87	0	-8929	5596	5492	5386	5282	5176	5545	5335	70	1610	500	3770	10	1	14000000	741	10.27	0.83	12	0.12	515.00	6399.00	10470	20230811	-49.47	4655	20240805	13.64	8400	-37.02	20240126	4655	13.64	20240805	9650	-45.18	20230829	4655	13.64	20240805	0.29	N	094850	500	70 억		121271	N	N	0	N	00	N
76	20240819	140711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-110	5	-2.04	72260970	13550	89.41	5420	5420	5250	7000	3780	5390	5332.91	0.87	0	-8301	5596	5492	5386	5282	5176	5545	5335	70	1610	500	3770	10	1	14000000	739	10.25	0.83	12	0.10	515.00	6399.00	10470	20230811	-49.57	4655	20240805	13.43	8400	-37.14	20240126	4655	13.43	20240805	9650	-45.28	20230829	4655	13.43	20240805	0.29	N	094850	500	70 억		121271	N	N	0	N	00	N
77	20240819	130706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-90	5	-1.67	66166540	12397	81.80	5420	5420	5250	7000	3780	5390	5337.30	0.87	0	-8184	5596	5492	5386	5282	5176	5545	5335	70	1610	500	3770	10	1	14000000	742	10.29	0.83	12	0.09	515.00	6399.00	10470	20230811	-49.38	4655	20240805	13.86	8400	-36.90	20240126	4655	13.86	20240805	9650	-45.08	20230829	4655	13.86	20240805	0.29	N	094850	500	70 억		121271	N	N	0	N	00	N
78	20240819	120707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-60	5	-1.11	61778900	11567	76.32	5420	5420	5250	7000	3780	5390	5340.96	0.87	0	-8128	5596	5492	5386	5282	5176	5545	5335	70	1610	500	3770	10	1	14000000	746	10.35	0.83	12	0.08	515.00	6399.00	10470	20230811	-49.09	4655	20240805	14.50	8400	-36.55	20240126	4655	14.50	20240805	9650	-44.77	20230829	4655	14.50	20240805	0.29	N	094850	500	70 억		121271	N	N	0	N	00	N
79	20240819	110709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-40	5	-0.74	33678330	6294	41.53	5420	5420	5250	7000	3780	5390	5350.86	0.87	0	-3105	5596	5492	5386	5282	5176	5545	5335	70	1610	500	3770	10	1	14000000	749	10.39	0.84	12	0.04	515.00	6399.00	10470	20230811	-48.90	4655	20240805	14.93	8400	-36.31	20240126	4655	14.93	20240805	9650	-44.56	20230829	4655	14.93	20240805	0.29	N	094850	500	70 억		121271	N	N	0	N	00	N
80	20240819	100711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-40	5	-0.74	20587900	3832	25.29	5420	5420	5330	7000	3780	5390	5372.63	0.87	0	-1337	5596	5492	5386	5282	5176	5545	5335	70	1610	500	3770	10	1	14000000	749	10.39	0.84	12	0.03	515.00	6399.00	10470	20230811	-48.90	4655	20240805	14.93	8400	-36.31	20240126	4655	14.93	20240805	9650	-44.56	20230829	4655	14.93	20240805	0.29	N	094850	500	70 억		121271	N	N	0	N	00	N
81	20240819	090709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	10	2	0.19	5768110	1069	7.05	5420	5420	5330	7000	3780	5390	5395.80	0.87	0	47	5596	5492	5386	5282	5176	5545	5335	70	1610	500	3770	10	1	14000000	756	10.49	0.84	12	0.01	515.00	6399.00	10470	20230811	-48.42	4655	20240805	16.00	8400	-35.71	20240126	4655	16.00	20240805	9650	-44.04	20230829	4655	16.00	20240805	0.29	N	094850	500	70 억		121271	N	N	0	N	00	N
82	20240816	160703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	110	2	2.08	81795070	15154	94.01	5280	5490	5280	6860	3700	5280	5397.59	0.88	0	-2286	5380	5330	5260	5210	5140	5355	5235	70	1580	500	3690	10	1	14000000	755	10.47	0.84	12	0.11	515.00	6399.00	10470	20230811	-48.52	4655	20240805	15.79	8400	-35.83	20240126	4655	15.79	20240805	10160	-46.95	20230816	4655	15.79	20240805	0.30	N	094850	500	70 억		123556	N	N	0	N	00	N
83	20240816	150704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	110	2	2.08	77666470	14386	89.24	5280	5490	5280	6860	3700	5280	5398.75	0.88	0	-2359	5380	5330	5260	5210	5140	5355	5235	70	1580	500	3690	10	1	14000000	755	10.47	0.84	12	0.10	515.00	6399.00	10470	20230811	-48.52	4655	20240805	15.79	8400	-35.83	20240126	4655	15.79	20240805	10160	-46.95	20230816	4655	15.79	20240805	0.30	N	094850	500	70 억		123556	N	N	0	N	00	N
84	20240816	140708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	60	2	1.14	62883070	11628	72.13	5280	5490	5280	6860	3700	5280	5407.90	0.88	0	-3267	5380	5330	5260	5210	5140	5355	5235	70	1580	500	3690	10	1	14000000	748	10.37	0.83	12	0.08	515.00	6399.00	10470	20230811	-49.00	4655	20240805	14.72	8400	-36.43	20240126	4655	14.72	20240805	10160	-47.44	20230816	4655	14.72	20240805	0.30	N	094850	500	70 억		123556	N	N	0	N	00	N
85	20240816	130710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	80	2	1.52	52362930	9645	59.83	5280	5490	5280	6860	3700	5280	5429.02	0.88	0	-3691	5380	5330	5260	5210	5140	5355	5235	70	1580	500	3690	10	1	14000000	750	10.41	0.84	12	0.07	515.00	6399.00	10470	20230811	-48.81	4655	20240805	15.15	8400	-36.19	20240126	4655	15.15	20240805	10160	-47.24	20230816	4655	15.15	20240805	0.30	N	094850	500	70 억		123556	N	N	0	N	00	N
86	20240816	120705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	110	2	2.08	49536890	9118	56.56	5280	5490	5280	6860	3700	5280	5432.87	0.88	0	-3386	5380	5330	5260	5210	5140	5355	5235	70	1580	500	3690	10	1	14000000	755	10.47	0.84	12	0.07	515.00	6399.00	10470	20230811	-48.52	4655	20240805	15.79	8400	-35.83	20240126	4655	15.79	20240805	10160	-46.95	20230816	4655	15.79	20240805	0.30	N	094850	500	70 억		123556	N	N	0	N	00	N
87	20240816	110707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	120	2	2.27	47572720	8754	54.31	5280	5490	5280	6860	3700	5280	5434.40	0.88	0	-3382	5380	5330	5260	5210	5140	5355	5235	70	1580	500	3690	10	1	14000000	756	10.49	0.84	12	0.06	515.00	6399.00	10470	20230811	-48.42	4655	20240805	16.00	8400	-35.71	20240126	4655	16.00	20240805	10160	-46.85	20230816	4655	16.00	20240805	0.30	N	094850	500	70 억		123556	N	N	0	N	00	N
88	20240816	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	120	2	2.27	44691750	8220	50.99	5280	5490	5280	6860	3700	5280	5436.95	0.88	0	-3380	5380	5330	5260	5210	5140	5355	5235	70	1580	500	3690	10	1	14000000	756	10.49	0.84	12	0.06	515.00	6399.00	10470	20230811	-48.42	4655	20240805	16.00	8400	-35.71	20240126	4655	16.00	20240805	10160	-46.85	20230816	4655	16.00	20240805	0.30	N	094850	500	70 억		123556	N	N	0	N	00	N
89	20240816	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	70	2	1.33	5243920	982	6.09	5280	5350	5280	6860	3700	5280	5340.04	0.88	0	2	5380	5330	5260	5210	5140	5355	5235	70	1580	500	3690	10	1	14000000	749	10.39	0.84	12	0.01	515.00	6399.00	10470	20230811	-48.90	4655	20240805	14.93	8400	-36.31	20240126	4655	14.93	20240805	10160	-47.34	20230816	4655	14.93	20240805	0.30	N	094850	500	70 억		123556	N	N	0	N	00	N
90	20240814	160705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	80	2	1.54	84698350	16049	148.89	5190	5310	5190	6760	3640	5200	5277.48	0.85	0	4609	5556	5377	5181	5002	4806	5280	4905	70	1560	500	3640	10	1	14000000	739	10.25	0.83	12	0.11	515.00	6399.00	10470	20230811	-49.57	4655	20240805	13.43	8400	-37.14	20240126	4655	13.43	20240805	10360	-49.03	20230814	4655	13.43	20240805	0.30	N	094850	500	70 억		118968	N	N	0	N	00	N
91	20240814	150708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	80	2	1.54	83042950	15735	145.98	5190	5310	5190	6760	3640	5200	5277.59	0.85	0	4628	5556	5377	5181	5002	4806	5280	4905	70	1560	500	3640	10	1	14000000	739	10.25	0.83	12	0.11	515.00	6399.00	10470	20230811	-49.57	4655	20240805	13.43	8400	-37.14	20240126	4655	13.43	20240805	10360	-49.03	20230814	4655	13.43	20240805	0.30	N	094850	500	70 억		118968	N	N	0	N	00	N
92	20240814	140711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	90	2	1.73	80228690	15202	141.03	5190	5310	5190	6760	3640	5200	5277.51	0.85	0	4620	5556	5377	5181	5002	4806	5280	4905	70	1560	500	3640	10	1	14000000	741	10.27	0.83	12	0.11	515.00	6399.00	10470	20230811	-49.47	4655	20240805	13.64	8400	-37.02	20240126	4655	13.64	20240805	10360	-48.94	20230814	4655	13.64	20240805	0.30	N	094850	500	70 억		118968	N	N	0	N	00	N
93	20240814	130708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	80	2	1.54	75809230	14364	133.26	5190	5310	5190	6760	3640	5200	5277.72	0.85	0	4052	5556	5377	5181	5002	4806	5280	4905	70	1560	500	3640	10	1	14000000	739	10.25	0.83	12	0.10	515.00	6399.00	10470	20230811	-49.57	4655	20240805	13.43	8400	-37.14	20240126	4655	13.43	20240805	10360	-49.03	20230814	4655	13.43	20240805	0.30	N	094850	500	70 억		118968	N	N	0	N	00	N
94	20240814	120704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	80	2	1.54	74458290	14108	130.88	5190	5310	5190	6760	3640	5200	5277.74	0.85	0	4052	5556	5377	5181	5002	4806	5280	4905	70	1560	500	3640	10	1	14000000	739	10.25	0.83	12	0.10	515.00	6399.00	10470	20230811	-49.57	4655	20240805	13.43	8400	-37.14	20240126	4655	13.43	20240805	10360	-49.03	20230814	4655	13.43	20240805	0.30	N	094850	500	70 억		118968	N	N	0	N	00	N
95	20240814	110701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	90	2	1.73	55784950	10549	97.87	5190	5310	5190	6760	3640	5200	5288.17	0.85	0	1614	5556	5377	5181	5002	4806	5280	4905	70	1560	500	3640	10	1	14000000	741	10.27	0.83	12	0.08	515.00	6399.00	10470	20230811	-49.47	4655	20240805	13.64	8400	-37.02	20240126	4655	13.64	20240805	10360	-48.94	20230814	4655	13.64	20240805	0.30	N	094850	500	70 억		118968	N	N	0	N	00	N
96	20240814	100701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	70	2	1.35	44809140	8478	78.65	5190	5310	5190	6760	3640	5200	5285.34	0.85	0	367	5556	5377	5181	5002	4806	5280	4905	70	1560	500	3640	10	1	14000000	738	10.23	0.82	12	0.06	515.00	6399.00	10470	20230811	-49.67	4655	20240805	13.21	8400	-37.26	20240126	4655	13.21	20240805	10360	-49.13	20230814	4655	13.21	20240805	0.30	N	094850	500	70 억		118968	N	N	0	N	00	N
97	20240814	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	50	2	0.96	1423380	273	2.53	5190	5260	5190	6760	3640	5200	5213.85	0.85	0	10	5556	5377	5181	5002	4806	5280	4905	70	1560	500	3640	10	1	14000000	735	10.19	0.82	12	0.00	515.00	6399.00	10470	20230811	-49.86	4655	20240805	12.78	8400	-37.50	20240126	4655	12.78	20240805	10360	-49.32	20230814	4655	12.78	20240805	0.30	N	094850	500	70 억		118968	N	N	0	N	00	N
98	20240813	160653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-130	5	-2.44	56242335	10776	56.79	5350	5360	4985	6920	3740	5330	5219.33	0.88	0	-4953	5516	5422	5286	5192	5056	5470	5240	70	1590	500	3730	10	1	14000000	728	10.10	0.81	12	0.08	515.00	6399.00	10470	20230811	-50.33	4655	20240805	11.71	8400	-38.10	20240126	4655	11.71	20240805	10360	-49.81	20230814	4655	11.71	20240805	0.30	N	094850	500	70 억		123807	N	N	0	N	00	N
99	20240813	150659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-130	5	-2.44	54622915	10464	55.15	5350	5360	4985	6920	3740	5330	5220.08	0.88	0	-4787	5516	5422	5286	5192	5056	5470	5240	70	1590	500	3730	10	1	14000000	728	10.10	0.81	12	0.07	515.00	6399.00	10470	20230811	-50.33	4655	20240805	11.71	8400	-38.10	20240126	4655	11.71	20240805	10360	-49.81	20230814	4655	11.71	20240805	0.30	N	094850	500	70 억		123807	N	N	0	N	00	N
100	20240813	140700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-100	5	-1.88	45293025	8664	45.66	5350	5360	4985	6920	3740	5330	5227.73	0.88	0	-4666	5516	5422	5286	5192	5056	5470	5240	70	1590	500	3730	10	1	14000000	732	10.16	0.82	12	0.06	515.00	6399.00	10470	20230811	-50.05	4655	20240805	12.35	8400	-37.74	20240126	4655	12.35	20240805	10360	-49.52	20230814	4655	12.35	20240805	0.30	N	094850	500	70 억		123807	N	N	0	N	00	N
101	20240813	130700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-110	5	-2.06	44807745	8571	45.17	5350	5360	4985	6920	3740	5330	5227.83	0.88	0	-4656	5516	5422	5286	5192	5056	5470	5240	70	1590	500	3730	10	1	14000000	731	10.14	0.82	12	0.06	515.00	6399.00	10470	20230811	-50.14	4655	20240805	12.14	8400	-37.86	20240126	4655	12.14	20240805	10360	-49.61	20230814	4655	12.14	20240805	0.30	N	094850	500	70 억		123807	N	N	0	N	00	N
102	20240813	120654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-90	5	-1.69	29264865	5592	29.47	5350	5360	4985	6920	3740	5330	5233.34	0.88	0	-1887	5516	5422	5286	5192	5056	5470	5240	70	1590	500	3730	10	1	14000000	734	10.17	0.82	12	0.04	515.00	6399.00	10470	20230811	-49.95	4655	20240805	12.57	8400	-37.62	20240126	4655	12.57	20240805	10360	-49.42	20230814	4655	12.57	20240805	0.30	N	094850	500	70 억		123807	N	N	0	N	00	N
103	20240813	110653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-130	5	-2.44	28500185	5446	28.70	5350	5360	4985	6920	3740	5330	5233.23	0.88	0	-1870	5516	5422	5286	5192	5056	5470	5240	70	1590	500	3730	10	1	14000000	728	10.10	0.81	12	0.04	515.00	6399.00	10470	20230811	-50.33	4655	20240805	11.71	8400	-38.10	20240126	4655	11.71	20240805	10360	-49.81	20230814	4655	11.71	20240805	0.30	N	094850	500	70 억		123807	N	N	0	N	00	N
104	20240813	100656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-80	5	-1.50	17681395	3375	17.79	5350	5360	4985	6920	3740	5330	5238.93	0.88	0	-264	5516	5422	5286	5192	5056	5470	5240	70	1590	500	3730	10	1	14000000	735	10.19	0.82	12	0.02	515.00	6399.00	10470	20230811	-49.86	4655	20240805	12.78	8400	-37.50	20240126	4655	12.78	20240805	10360	-49.32	20230814	4655	12.78	20240805	0.30	N	094850	500	70 억		123807	N	N	0	N	00	N
105	20240813	090659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	-20	5	-0.38	774240	145	0.76	5350	5360	5300	6920	3740	5330	5339.59	0.88	0	-4	5516	5422	5286	5192	5056	5470	5240	70	1590	500	3730	10	1	14000000	743	10.31	0.83	12	0.00	515.00	6399.00	10470	20230811	-49.28	4655	20240805	14.07	8400	-36.79	20240126	4655	14.07	20240805	10360	-48.75	20230814	4655	14.07	20240805	0.30	N	094850	500	70 억		123807	N	N	0	N	00	N
106	20240812	160652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	220	2	4.31	100205060	18974	215.59	5220	5380	5150	6640	3580	5110	5281.18	0.82	0	9135	5256	5182	5146	5072	5036	5165	5055	70	1530	500	3570	10	1	14000000	746	10.35	0.83	12	0.14	515.00	6399.00	10470	20230811	-49.09	4655	20240805	14.50	8400	-36.55	20240126	4655	14.50	20240805	10360	-48.55	20230814	4655	14.50	20240805	0.30	N	094850	500	70 억		114976	N	N	0	N	00	N
107	20240812	150651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	220	2	4.31	87341890	16566	188.23	5220	5380	5150	6640	3580	5110	5272.36	0.82	0	9291	5256	5182	5146	5072	5036	5165	5055	70	1530	500	3570	10	1	14000000	746	10.35	0.83	12	0.12	515.00	6399.00	10470	20230811	-49.09	4655	20240805	14.50	8400	-36.55	20240126	4655	14.50	20240805	10360	-48.55	20230814	4655	14.50	20240805	0.30	N	094850	500	70 억		114976	N	N	0	N	00	N
108	20240812	140652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	180	2	3.52	51190820	9777	111.09	5220	5330	5150	6640	3580	5110	5235.84	0.82	0	4507	5256	5182	5146	5072	5036	5165	5055	70	1530	500	3570	10	1	14000000	741	10.27	0.83	12	0.07	515.00	6399.00	10470	20230811	-49.47	4655	20240805	13.64	8400	-37.02	20240126	4655	13.64	20240805	10360	-48.94	20230814	4655	13.64	20240805	0.30	N	094850	500	70 억		114976	N	N	0	N	00	N
109	20240812	130649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	190	2	3.72	50431500	9633	109.45	5220	5330	5150	6640	3580	5110	5235.28	0.82	0	4467	5256	5182	5146	5072	5036	5165	5055	70	1530	500	3570	10	1	14000000	742	10.29	0.83	12	0.07	515.00	6399.00	10470	20230811	-49.38	4655	20240805	13.86	8400	-36.90	20240126	4655	13.86	20240805	10360	-48.84	20230814	4655	13.86	20240805	0.30	N	094850	500	70 억		114976	N	N	0	N	00	N
110	20240812	120648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	180	2	3.52	35619510	6835	77.66	5220	5290	5150	6640	3580	5110	5211.34	0.82	0	2169	5256	5182	5146	5072	5036	5165	5055	70	1530	500	3570	10	1	14000000	741	10.27	0.83	12	0.05	515.00	6399.00	10470	20230811	-49.47	4655	20240805	13.64	8400	-37.02	20240126	4655	13.64	20240805	10360	-48.94	20230814	4655	13.64	20240805	0.30	N	094850	500	70 억		114976	N	N	0	N	00	N
111	20240812	110649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	140	2	2.74	27743540	5339	60.66	5220	5250	5150	6640	3580	5110	5196.39	0.82	0	1740	5256	5182	5146	5072	5036	5165	5055	70	1530	500	3570	10	1	14000000	735	10.19	0.82	12	0.04	515.00	6399.00	10470	20230811	-49.86	4655	20240805	12.78	8400	-37.50	20240126	4655	12.78	20240805	10360	-49.32	20230814	4655	12.78	20240805	0.30	N	094850	500	70 억		114976	N	N	0	N	00	N
112	20240812	100645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	80	2	1.57	11433080	2212	25.13	5220	5220	5150	6640	3580	5110	5168.66	0.82	0	987	5256	5182	5146	5072	5036	5165	5055	70	1530	500	3570	10	1	14000000	727	10.08	0.81	12	0.02	515.00	6399.00	10470	20230811	-50.43	4655	20240805	11.49	8400	-38.21	20240126	4655	11.49	20240805	10360	-49.90	20230814	4655	11.49	20240805	0.30	N	094850	500	70 억		114976	N	N	0	N	00	N
113	20240812	090643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	110	2	2.15	882180	169	1.92	5220	5220	5220	6640	3580	5110	5220.00	0.82	0	-31	5256	5182	5146	5072	5036	5165	5055	70	1530	500	3570	10	1	14000000	731	10.14	0.82	12	0.00	515.00	6399.00	10470	20230811	-50.14	4655	20240805	12.14	8400	-37.86	20240126	4655	12.14	20240805	10360	-49.61	20230814	4655	12.14	20240805	0.30	N	094850	500	70 억		114976	N	N	0	N	00	N
114	20240809	160641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	-30	5	-0.58	45457530	8801	78.35	5140	5220	5110	6680	3600	5140	5165.04	0.83	0	-604	5233	5186	5133	5086	5033	5160	5060	70	1540	500	3590	10	1	14000000	715	9.92	0.80	12	0.06	515.00	6399.00	10470	20230811	-51.19	4655	20240805	9.77	8400	-39.17	20240126	4655	9.77	20240805	10470	-51.19	20230811	4655	9.77	20240805	0.30	N	094850	500	70 억		115580	N	N	0	N	00	N
115	20240809	150657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	30	2	0.58	38948970	7529	67.03	5140	5220	5120	6680	3600	5140	5173.19	0.83	0	-706	5233	5186	5133	5086	5033	5160	5060	70	1540	500	3590	10	1	14000000	724	10.04	0.81	12	0.05	515.00	6399.00	10470	20230811	-50.62	4655	20240805	11.06	8400	-38.45	20240126	4655	11.06	20240805	10470	-50.62	20230811	4655	11.06	20240805	0.30	N	094850	500	70 억		115580	N	N	0	N	00	N
116	20240809	140656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	10	2	0.19	33433080	6457	57.48	5140	5220	5130	6680	3600	5140	5177.80	0.83	0	-337	5233	5186	5133	5086	5033	5160	5060	70	1540	500	3590	10	1	14000000	721	10.00	0.80	12	0.05	515.00	6399.00	10470	20230811	-50.81	4655	20240805	10.63	8400	-38.69	20240126	4655	10.63	20240805	10470	-50.81	20230811	4655	10.63	20240805	0.30	N	094850	500	70 억		115580	N	N	0	N	00	N
117	20240809	130655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	30	2	0.58	28508000	5501	48.97	5140	5220	5130	6680	3600	5140	5182.33	0.83	0	322	5233	5186	5133	5086	5033	5160	5060	70	1540	500	3590	10	1	14000000	724	10.04	0.81	12	0.04	515.00	6399.00	10470	20230811	-50.62	4655	20240805	11.06	8400	-38.45	20240126	4655	11.06	20240805	10470	-50.62	20230811	4655	11.06	20240805	0.30	N	094850	500	70 억		115580	N	N	0	N	00	N
118	20240809	120652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	10	2	0.19	24924740	4805	42.78	5140	5220	5130	6680	3600	5140	5187.25	0.83	0	264	5233	5186	5133	5086	5033	5160	5060	70	1540	500	3590	10	1	14000000	721	10.00	0.80	12	0.03	515.00	6399.00	10470	20230811	-50.81	4655	20240805	10.63	8400	-38.69	20240126	4655	10.63	20240805	10470	-50.81	20230811	4655	10.63	20240805	0.30	N	094850	500	70 억		115580	N	N	0	N	00	N
119	20240809	110647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	50	2	0.97	22818890	4397	39.14	5140	5220	5130	6680	3600	5140	5189.65	0.83	0	58	5233	5186	5133	5086	5033	5160	5060	70	1540	500	3590	10	1	14000000	727	10.08	0.81	12	0.03	515.00	6399.00	10470	20230811	-50.43	4655	20240805	11.49	8400	-38.21	20240126	4655	11.49	20240805	10470	-50.43	20230811	4655	11.49	20240805	0.30	N	094850	500	70 억		115580	N	N	0	N	00	N
120	20240809	100657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	60	2	1.17	12915400	2483	22.10	5140	5220	5140	6680	3600	5140	5201.53	0.83	0	205	5233	5186	5133	5086	5033	5160	5060	70	1540	500	3590	10	1	14000000	728	10.10	0.81	12	0.02	515.00	6399.00	10470	20230811	-50.33	4655	20240805	11.71	8400	-38.10	20240126	4655	11.71	20240805	10470	-50.33	20230811	4655	11.71	20240805	0.30	N	094850	500	70 억		115580	N	N	0	N	00	N
121	20240809	090648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	50	2	0.97	174810	34	0.30	5140	5190	5140	6680	3600	5140	5141.47	0.83	0	-1	5233	5186	5133	5086	5033	5160	5060	70	1540	500	3590	10	1	14000000	727	10.08	0.81	12	0.00	515.00	6399.00	10470	20230811	-50.43	4655	20240805	11.49	8400	-38.21	20240126	4655	11.49	20240805	10470	-50.43	20230811	4655	11.49	20240805	0.30	N	094850	500	70 억		115580	N	N	0	N	00	N
122	20240808	160637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	-30	5	-0.58	57569110	11233	82.30	5170	5180	5080	6720	3620	5170	5125.00	0.84	0	-1406	5350	5260	5190	5100	5030	5250	5090	70	1550	500	3610	10	1	14000000	720	9.98	0.80	12	0.08	515.00	6399.00	10470	20230811	-50.91	4655	20240805	10.42	8400	-38.81	20240126	4655	10.42	20240805	10470	-50.91	20230811	4655	10.42	20240805	0.30	N	094850	500	70 억		116984	N	N	0	N	00	N
123	20240808	150644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	-70	5	-1.35	55872490	10902	79.87	5170	5180	5080	6720	3620	5170	5124.98	0.84	0	-1229	5350	5260	5190	5100	5030	5250	5090	70	1550	500	3610	10	1	14000000	714	9.90	0.80	12	0.08	515.00	6399.00	10470	20230811	-51.29	4655	20240805	9.56	8400	-39.29	20240126	4655	9.56	20240805	10470	-51.29	20230811	4655	9.56	20240805	0.30	N	094850	500	70 억		116984	N	N	0	N	00	N
124	20240808	140647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	-30	5	-0.58	44996910	8773	64.28	5170	5180	5080	6720	3620	5170	5129.02	0.84	0	-1903	5350	5260	5190	5100	5030	5250	5090	70	1550	500	3610	10	1	14000000	720	9.98	0.80	12	0.06	515.00	6399.00	10470	20230811	-50.91	4655	20240805	10.42	8400	-38.81	20240126	4655	10.42	20240805	10470	-50.91	20230811	4655	10.42	20240805	0.30	N	094850	500	70 억		116984	N	N	0	N	00	N
125	20240808	130647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	10	2	0.19	38198980	7441	54.52	5170	5180	5080	6720	3620	5170	5133.58	0.84	0	-1895	5350	5260	5190	5100	5030	5250	5090	70	1550	500	3610	10	1	14000000	725	10.06	0.81	12	0.05	515.00	6399.00	10470	20230811	-50.53	4655	20240805	11.28	8400	-38.33	20240126	4655	11.28	20240805	10470	-50.53	20230811	4655	11.28	20240805	0.30	N	094850	500	70 억		116984	N	N	0	N	00	N
126	20240808	120651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	-70	5	-1.35	31430510	6129	44.90	5170	5180	5080	6720	3620	5170	5128.16	0.84	0	-2029	5350	5260	5190	5100	5030	5250	5090	70	1550	500	3610	10	1	14000000	714	9.90	0.80	12	0.04	515.00	6399.00	10470	20230811	-51.29	4655	20240805	9.56	8400	-39.29	20240126	4655	9.56	20240805	10470	-51.29	20230811	4655	9.56	20240805	0.30	N	094850	500	70 억		116984	N	N	0	N	00	N
127	20240808	110647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	-50	5	-0.97	28237500	5505	40.33	5170	5180	5080	6720	3620	5170	5129.43	0.84	0	-1950	5350	5260	5190	5100	5030	5250	5090	70	1550	500	3610	10	1	14000000	717	9.94	0.80	12	0.04	515.00	6399.00	10470	20230811	-51.10	4655	20240805	9.99	8400	-39.05	20240126	4655	9.99	20240805	10470	-51.10	20230811	4655	9.99	20240805	0.30	N	094850	500	70 억		116984	N	N	0	N	00	N
128	20240808	100643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	-70	5	-1.35	16012080	3106	22.76	5170	5180	5100	6720	3620	5170	5155.21	0.84	0	-1925	5350	5260	5190	5100	5030	5250	5090	70	1550	500	3610	10	1	14000000	714	9.90	0.80	12	0.02	515.00	6399.00	10470	20230811	-51.29	4655	20240805	9.56	8400	-39.29	20240126	4655	9.56	20240805	10470	-51.29	20230811	4655	9.56	20240805	0.30	N	094850	500	70 억		116984	N	N	0	N	00	N
129	20240808	090640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	10	2	0.19	2367200	457	3.35	5170	5180	5170	6720	3620	5170	5179.87	0.84	0	20	5350	5260	5190	5100	5030	5250	5090	70	1550	500	3610	10	1	14000000	725	10.06	0.81	12	0.00	515.00	6399.00	10470	20230811	-50.53	4655	20240805	11.28	8400	-38.33	20240126	4655	11.28	20240805	10470	-50.53	20230811	4655	11.28	20240805	0.30	N	094850	500	70 억		116984	N	N	0	N	00	N
130	20240807	160629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	0	3	0.00	71163280	13638	26.19	5170	5280	5120	6720	3620	5170	5218.01	0.87	0	-4953	5603	5386	5083	4866	4563	5495	4975	70	1550	500	3610	10	1	14000000	724	10.04	0.81	12	0.10	515.00	6399.00	10470	20230811	-50.62	4655	20240805	11.06	8400	-38.45	20240126	4655	11.06	20240805	10470	-50.62	20230811	4655	11.06	20240805	0.30	N	094850	500	70 억		121872	N	N	0	N	00	N
131	20240807	150640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	20	2	0.39	66399930	12716	24.42	5170	5280	5120	6720	3620	5170	5221.76	0.87	0	-4372	5603	5386	5083	4866	4563	5495	4975	70	1550	500	3610	10	1	14000000	727	10.08	0.81	12	0.09	515.00	6399.00	10470	20230811	-50.43	4655	20240805	11.49	8400	-38.21	20240126	4655	11.49	20240805	10470	-50.43	20230811	4655	11.49	20240805	0.30	N	094850	500	70 억		121872	N	N	0	N	00	N
132	20240807	140644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	40	2	0.77	43788780	8353	16.04	5170	5280	5170	6720	3620	5170	5242.28	0.87	0	-1607	5603	5386	5083	4866	4563	5495	4975	70	1550	500	3610	10	1	14000000	729	10.12	0.81	12	0.06	515.00	6399.00	10470	20230811	-50.24	4655	20240805	11.92	8400	-37.98	20240126	4655	11.92	20240805	10470	-50.24	20230811	4655	11.92	20240805	0.30	N	094850	500	70 억		121872	N	N	0	N	00	N
133	20240807	130638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	60	2	1.16	38620150	7361	14.14	5170	5280	5170	6720	3620	5170	5246.59	0.87	0	-1705	5603	5386	5083	4866	4563	5495	4975	70	1550	500	3610	10	1	14000000	732	10.16	0.82	12	0.05	515.00	6399.00	10470	20230811	-50.05	4655	20240805	12.35	8400	-37.74	20240126	4655	12.35	20240805	10470	-50.05	20230811	4655	12.35	20240805	0.30	N	094850	500	70 억		121872	N	N	0	N	00	N
134	20240807	120642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	80	2	1.55	32978760	6282	12.06	5170	5280	5170	6720	3620	5170	5249.72	0.87	0	-1692	5603	5386	5083	4866	4563	5495	4975	70	1550	500	3610	10	1	14000000	735	10.19	0.82	12	0.04	515.00	6399.00	10470	20230811	-49.86	4655	20240805	12.78	8400	-37.50	20240126	4655	12.78	20240805	10470	-49.86	20230811	4655	12.78	20240805	0.30	N	094850	500	70 억		121872	N	N	0	N	00	N
135	20240807	110641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	80	2	1.55	29437360	5608	10.77	5170	5280	5170	6720	3620	5170	5249.17	0.87	0	-1455	5603	5386	5083	4866	4563	5495	4975	70	1550	500	3610	10	1	14000000	735	10.19	0.82	12	0.04	515.00	6399.00	10470	20230811	-49.86	4655	20240805	12.78	8400	-37.50	20240126	4655	12.78	20240805	10470	-49.86	20230811	4655	12.78	20240805	0.30	N	094850	500	70 억		121872	N	N	0	N	00	N
136	20240807	100635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	90	2	1.74	11872820	2261	4.34	5170	5280	5170	6720	3620	5170	5251.14	0.87	0	-266	5603	5386	5083	4866	4563	5495	4975	70	1550	500	3610	10	1	14000000	736	10.21	0.82	12	0.02	515.00	6399.00	10470	20230811	-49.76	4655	20240805	13.00	8400	-37.38	20240126	4655	13.00	20240805	10470	-49.76	20230811	4655	13.00	20240805	0.30	N	094850	500	70 억		121872	N	N	0	N	00	N
137	20240807	090645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	100	2	1.93	259510	50	0.10	5170	5280	5170	6720	3620	5170	5190.20	0.87	0	15	5603	5386	5083	4866	4563	5495	4975	70	1550	500	3610	10	1	14000000	738	10.23	0.82	12	0.00	515.00	6399.00	10470	20230811	-49.67	4655	20240805	13.21	8400	-37.26	20240126	4655	13.21	20240805	10470	-49.67	20230811	4655	13.21	20240805	0.30	N	094850	500	70 억		121872	N	N	0	N	00	N
138	20240806	160627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	100	2	1.97	268871390	52067	94.09	4780	5300	4780	6590	3550	5070	5163.95	0.85	0	3343	5973	5521	5088	4636	4203	5305	4420	70	1520	500	3540	10	1	14000000	724	10.04	0.81	12	0.37	515.00	6399.00	10470	20230811	-50.62	4655	20240805	11.06	8400	-38.45	20240126	4655	11.06	20240805	10470	-50.62	20230811	4655	11.06	20240805	0.32	N	094850	500	70 억		118491	N	N	0	N	00	N
139	20240806	150639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	100	2	1.97	265076730	51334	92.76	4780	5300	4780	6590	3550	5070	5163.77	0.85	0	3641	5973	5521	5088	4636	4203	5305	4420	70	1520	500	3540	10	1	14000000	724	10.04	0.81	12	0.37	515.00	6399.00	10470	20230811	-50.62	4655	20240805	11.06	8400	-38.45	20240126	4655	11.06	20240805	10470	-50.62	20230811	4655	11.06	20240805	0.32	N	094850	500	70 억		118491	N	N	0	N	00	N
140	20240806	140634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	110	2	2.17	248677880	48163	87.03	4780	5300	4780	6590	3550	5070	5163.26	0.85	0	3434	5973	5521	5088	4636	4203	5305	4420	70	1520	500	3540	10	1	14000000	725	10.06	0.81	12	0.34	515.00	6399.00	10470	20230811	-50.53	4655	20240805	11.28	8400	-38.33	20240126	4655	11.28	20240805	10470	-50.53	20230811	4655	11.28	20240805	0.32	N	094850	500	70 억		118491	N	N	0	N	00	N
141	20240806	130635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	120	2	2.37	234823350	45490	82.20	4780	5300	4780	6590	3550	5070	5162.09	0.85	0	5070	5973	5521	5088	4636	4203	5305	4420	70	1520	500	3540	10	1	14000000	727	10.08	0.81	12	0.32	515.00	6399.00	10470	20230811	-50.43	4655	20240805	11.49	8400	-38.21	20240126	4655	11.49	20240805	10470	-50.43	20230811	4655	11.49	20240805	0.32	N	094850	500	70 억		118491	N	N	0	N	00	N
142	20240806	120638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	40	2	0.79	186098600	36012	65.07	4780	5300	4780	6590	3550	5070	5167.68	0.85	0	-248	5973	5521	5088	4636	4203	5305	4420	70	1520	500	3540	10	1	14000000	715	9.92	0.80	12	0.26	515.00	6399.00	10470	20230811	-51.19	4655	20240805	9.77	8400	-39.17	20240126	4655	9.77	20240805	10470	-51.19	20230811	4655	9.77	20240805	0.32	N	094850	500	70 억		118491	N	N	0	N	00	N
143	20240806	110630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	60	2	1.18	164500260	31791	57.45	4780	5300	4780	6590	3550	5070	5174.43	0.85	0	-308	5973	5521	5088	4636	4203	5305	4420	70	1520	500	3540	10	1	14000000	718	9.96	0.80	12	0.23	515.00	6399.00	10470	20230811	-51.00	4655	20240805	10.20	8400	-38.93	20240126	4655	10.20	20240805	10470	-51.00	20230811	4655	10.20	20240805	0.32	N	094850	500	70 억		118491	N	N	0	N	00	N
144	20240806	100630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	160	2	3.16	91416580	17691	31.97	4780	5300	4780	6590	3550	5070	5167.41	0.85	0	3981	5973	5521	5088	4636	4203	5305	4420	70	1520	500	3540	10	1	14000000	732	10.16	0.82	12	0.13	515.00	6399.00	10470	20230811	-50.05	4655	20240805	12.35	8400	-37.74	20240126	4655	12.35	20240805	10470	-50.05	20230811	4655	12.35	20240805	0.32	N	094850	500	70 억		118491	N	N	0	N	00	N
145	20240806	090631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	90	2	1.78	23365830	4634	8.37	4780	5170	4780	6590	3550	5070	5042.26	0.85	0	1170	5973	5521	5088	4636	4203	5305	4420	70	1520	500	3540	10	1	14000000	722	10.02	0.81	12	0.03	515.00	6399.00	10470	20230811	-50.72	4655	20240805	10.85	8400	-38.57	20240126	4655	10.85	20240805	10470	-50.72	20230811	4655	10.85	20240805	0.32	N	094850	500	70 억		118491	N	N	0	N	00	N
146	20240805	160621	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5070	-530	5	-9.46	286873950	55275	299.50	5510	5540	4655	7280	3920	5600	5190.23	0.85	0	-1255	5833	5716	5633	5516	5433	5675	5475	70	1680	500	3920	10	1	14000000	710	9.84	0.79	12	0.39	515.00	6399.00	10470	20230811	-51.58	4655	20240805	8.92	8400	-39.64	20240126	4655	8.92	20240805	10470	-51.58	20230811	4655	8.92	20240805	0.32	N	094850	500	70 억		119503	N	N	0	N	00	N
147	20240805	150632	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4940	-660	5	-11.79	266840420	51276	277.83	5510	5540	4655	7280	3920	5600	5204.00	0.85	0	-1896	5833	5716	5633	5516	5433	5675	5475	70	1680	500	3920	5	1	14000000	692	9.59	0.77	12	0.37	515.00	6399.00	10470	20230811	-52.82	4655	20240805	6.12	8400	-41.19	20240126	4655	6.12	20240805	10470	-52.82	20230811	4655	6.12	20240805	0.32	N	094850	500	70 억		119503	N	N	0	N	00	N
148	20240805	140633	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5030	-570	5	-10.18	225175590	42894	232.41	5510	5540	5000	7280	3920	5600	5249.58	0.85	0	-2260	5833	5716	5633	5516	5433	5675	5475	70	1680	500	3920	10	1	14000000	704	9.77	0.79	12	0.31	515.00	6399.00	10470	20230811	-51.96	5000	20240805	0.60	8400	-40.12	20240126	5000	0.60	20240805	10470	-51.96	20230811	5000	0.60	20240805	0.32	N	094850	500	70 억		119503	N	N	0	N	00	N
149	20240805	130629	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5160	-440	5	-7.86	185701140	35135	190.37	5510	5540	5080	7280	3920	5600	5285.36	0.85	0	-2786	5833	5716	5633	5516	5433	5675	5475	70	1680	500	3920	10	1	14000000	722	10.02	0.81	12	0.25	515.00	6399.00	10470	20230811	-50.72	5080	20240805	1.57	8400	-38.57	20240126	5080	1.57	20240805	10470	-50.72	20230811	5080	1.57	20240805	0.32	N	094850	500	70 억		119503	N	N	0	N	00	N
150	20240805	120626	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5210	-390	5	-6.96	157159710	29595	160.35	5510	5540	5080	7280	3920	5600	5310.35	0.85	0	-4595	5833	5716	5633	5516	5433	5675	5475	70	1680	500	3920	10	1	14000000	729	10.12	0.81	12	0.21	515.00	6399.00	10470	20230811	-50.24	5080	20240805	2.56	8400	-37.98	20240126	5080	2.56	20240805	10470	-50.24	20230811	5080	2.56	20240805	0.32	N	094850	500	70 억		119503	N	N	0	N	00	N
151	20240805	110628	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5270	-330	5	-5.89	125908380	23592	127.83	5510	5540	5080	7280	3920	5600	5336.91	0.85	0	-4352	5833	5716	5633	5516	5433	5675	5475	70	1680	500	3920	10	1	14000000	738	10.23	0.82	12	0.17	515.00	6399.00	10470	20230811	-49.67	5080	20240805	3.74	8400	-37.26	20240126	5080	3.74	20240805	10470	-49.67	20230811	5080	3.74	20240805	0.32	N	094850	500	70 억		119503	N	N	0	N	00	N
152	20240805	100626	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5380	-220	5	-3.93	98687630	18458	100.01	5510	5540	5080	7280	3920	5600	5346.60	0.85	0	-4011	5833	5716	5633	5516	5433	5675	5475	70	1680	500	3920	10	1	14000000	753	10.45	0.84	12	0.13	515.00	6399.00	10470	20230811	-48.62	5080	20240805	5.91	8400	-35.95	20240126	5080	5.91	20240805	10470	-48.62	20230811	5080	5.91	20240805	0.32	N	094850	500	70 억		119503	N	N	0	N	00	N
153	20240805	090621	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5080	-520	5	-9.29	12233150	2250	12.19	5510	5540	5080	7280	3920	5600	5436.96	0.85	0	-1412	5833	5716	5633	5516	5433	5675	5475	70	1680	500	3920	10	1	14000000	711	9.86	0.79	12	0.02	515.00	6399.00	10470	20230811	-51.48	5080	20240805	0.00	8400	-39.52	20240126	5080	0.00	20240805	10470	-51.48	20230811	5080	0.00	20240805	0.32	N	094850	500	70 억		119503	Y	N	0	N	00	N
154	20240802	160617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-170	5	-2.95	103492870	18433	110.73	5750	5750	5550	7500	4040	5770	5614.57	0.86	0	-1667	5950	5860	5780	5690	5610	5905	5735	70	1730	500	4030	10	1	14000000	784	10.87	0.88	12	0.13	515.00	6399.00	10470	20230811	-46.51	5500	20240725	1.82	8400	-33.33	20240126	5500	1.82	20240725	10470	-46.51	20230811	5500	1.82	20240725	0.32	N	094850	500	70 억		121082	N	N	0	N	00	N
155	20240802	150615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	-140	5	-2.43	89839270	15982	96.01	5750	5750	5550	7500	4040	5770	5621.28	0.86	0	-1835	5950	5860	5780	5690	5610	5905	5735	70	1730	500	4030	10	1	14000000	788	10.93	0.88	12	0.11	515.00	6399.00	10470	20230811	-46.23	5500	20240725	2.36	8400	-32.98	20240126	5500	2.36	20240725	10470	-46.23	20230811	5500	2.36	20240725	0.32	N	094850	500	70 억		121082	N	N	0	N	00	N
156	20240802	140619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-130	5	-2.25	65885110	11705	70.31	5750	5750	5550	7500	4040	5770	5628.80	0.86	0	-1701	5950	5860	5780	5690	5610	5905	5735	70	1730	500	4030	10	1	14000000	790	10.95	0.88	12	0.08	515.00	6399.00	10470	20230811	-46.13	5500	20240725	2.55	8400	-32.86	20240126	5500	2.55	20240725	10470	-46.13	20230811	5500	2.55	20240725	0.32	N	094850	500	70 억		121082	N	N	0	N	00	N
157	20240802	130618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	-140	5	-2.43	60389850	10730	64.46	5750	5750	5550	7500	4040	5770	5628.13	0.86	0	-890	5950	5860	5780	5690	5610	5905	5735	70	1730	500	4030	10	1	14000000	788	10.93	0.88	12	0.08	515.00	6399.00	10470	20230811	-46.23	5500	20240725	2.36	8400	-32.98	20240126	5500	2.36	20240725	10470	-46.23	20230811	5500	2.36	20240725	0.32	N	094850	500	70 억		121082	N	N	0	N	00	N
158	20240802	120618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-110	5	-1.91	57408370	10202	61.28	5750	5750	5550	7500	4040	5770	5627.17	0.86	0	-754	5950	5860	5780	5690	5610	5905	5735	70	1730	500	4030	10	1	14000000	792	10.99	0.88	12	0.07	515.00	6399.00	10470	20230811	-45.94	5500	20240725	2.91	8400	-32.62	20240126	5500	2.91	20240725	10470	-45.94	20230811	5500	2.91	20240725	0.32	N	094850	500	70 억		121082	N	N	0	N	00	N
159	20240802	110619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	-120	5	-2.08	55522650	9868	59.28	5750	5750	5550	7500	4040	5770	5626.54	0.86	0	-653	5950	5860	5780	5690	5610	5905	5735	70	1730	500	4030	10	1	14000000	791	10.97	0.88	12	0.07	515.00	6399.00	10470	20230811	-46.04	5500	20240725	2.73	8400	-32.74	20240126	5500	2.73	20240725	10470	-46.04	20230811	5500	2.73	20240725	0.32	N	094850	500	70 억		121082	N	N	0	N	00	N
160	20240802	100614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	-160	5	-2.77	46604340	8282	49.75	5750	5750	5550	7500	4040	5770	5627.18	0.86	0	-1054	5950	5860	5780	5690	5610	5905	5735	70	1730	500	4030	10	1	14000000	785	10.89	0.88	12	0.06	515.00	6399.00	10470	20230811	-46.42	5500	20240725	2.00	8400	-33.21	20240126	5500	2.00	20240725	10470	-46.42	20230811	5500	2.00	20240725	0.32	N	094850	500	70 억		121082	N	N	0	N	00	N
161	20240802	090620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	-20	5	-0.35	2169390	378	2.27	5750	5750	5730	7500	4040	5770	5739.13	0.86	0	-147	5950	5860	5780	5690	5610	5905	5735	70	1730	500	4030	10	1	14000000	805	11.17	0.90	12	0.00	515.00	6399.00	10470	20230811	-45.08	5500	20240725	4.55	8400	-31.55	20240126	5500	4.55	20240725	10470	-45.08	20230811	5500	4.55	20240725	0.32	N	094850	500	70 억		121082	N	N	0	N	00	N
162	20240801	160613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	50	2	0.87	96120110	16628	107.83	5720	5870	5700	7430	4010	5720	5780.62	0.83	0	3177	5893	5806	5713	5626	5533	5850	5670	70	1710	500	4000	10	1	14000000	808	11.20	0.90	12	0.12	515.00	6399.00	10470	20230811	-44.89	5500	20240725	4.91	8400	-31.31	20240126	5500	4.91	20240725	10470	-44.89	20230811	5500	4.91	20240725	0.32	N	094850	500	70 억		115542	N	N	0	N	00	N
163	20240801	150632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	60	2	1.05	95490980	16519	107.13	5720	5870	5700	7430	4010	5720	5780.68	0.83	0	3177	5893	5806	5713	5626	5533	5850	5670	70	1710	500	4000	10	1	14000000	809	11.22	0.90	12	0.12	515.00	6399.00	10470	20230811	-44.79	5500	20240725	5.09	8400	-31.19	20240126	5500	5.09	20240725	10470	-44.79	20230811	5500	5.09	20240725	0.32	N	094850	500	70 억		115542	N	N	0	N	00	N
164	20240801	140624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	70	2	1.22	79451020	13728	89.03	5720	5870	5720	7430	4010	5720	5787.52	0.83	0	2585	5893	5806	5713	5626	5533	5850	5670	70	1710	500	4000	10	1	14000000	811	11.24	0.90	12	0.10	515.00	6399.00	10470	20230811	-44.70	5500	20240725	5.27	8400	-31.07	20240126	5500	5.27	20240725	10470	-44.70	20230811	5500	5.27	20240725	0.32	N	094850	500	70 억		115542	N	N	0	N	00	N
165	20240801	130615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	120	2	2.10	62177140	10737	69.63	5720	5870	5720	7430	4010	5720	5790.92	0.83	0	2185	5893	5806	5713	5626	5533	5850	5670	70	1710	500	4000	10	1	14000000	818	11.34	0.91	12	0.08	515.00	6399.00	10470	20230811	-44.22	5500	20240725	6.18	8400	-30.48	20240126	5500	6.18	20240725	10470	-44.22	20230811	5500	6.18	20240725	0.32	N	094850	500	70 억		115542	N	N	0	N	00	N
166	20240801	120620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	90	2	1.57	46375250	8036	52.11	5720	5830	5720	7430	4010	5720	5770.94	0.83	0	3651	5893	5806	5713	5626	5533	5850	5670	70	1710	500	4000	10	1	14000000	813	11.28	0.91	12	0.06	515.00	6399.00	10470	20230811	-44.51	5500	20240725	5.64	8400	-30.83	20240126	5500	5.64	20240725	10470	-44.51	20230811	5500	5.64	20240725	0.32	N	094850	500	70 억		115542	N	N	0	N	00	N
167	20240801	110620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	60	2	1.05	32852380	5704	36.99	5720	5800	5720	7430	4010	5720	5759.53	0.83	0	1623	5893	5806	5713	5626	5533	5850	5670	70	1710	500	4000	10	1	14000000	809	11.22	0.90	12	0.04	515.00	6399.00	10470	20230811	-44.79	5500	20240725	5.09	8400	-31.19	20240126	5500	5.09	20240725	10470	-44.79	20230811	5500	5.09	20240725	0.32	N	094850	500	70 억		115542	N	N	0	N	00	N
168	20240801	100617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	60	2	1.05	32592290	5659	36.70	5720	5800	5720	7430	4010	5720	5759.37	0.83	0	1623	5893	5806	5713	5626	5533	5850	5670	70	1710	500	4000	10	1	14000000	809	11.22	0.90	12	0.04	515.00	6399.00	10470	20230811	-44.79	5500	20240725	5.09	8400	-31.19	20240126	5500	5.09	20240725	10470	-44.79	20230811	5500	5.09	20240725	0.32	N	094850	500	70 억		115542	N	N	0	N	00	N
169	20240801	090609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	0	3	0.00	4198480	734	4.76	5720	5720	5720	7430	4010	5720	5720.00	0.83	0	694	5893	5806	5713	5626	5533	5850	5670	70	1710	500	4000	10	1	14000000	801	11.11	0.89	12	0.01	515.00	6399.00	10470	20230811	-45.37	5500	20240725	4.00	8400	-31.90	20240126	5500	4.00	20240725	10470	-45.37	20230811	5500	4.00	20240725	0.32	N	094850	500	70 억		115542	N	N	0	N	00	N