KissMeData/448280/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	161258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	700	2	3.38	341008500	16061	134.55	20500	21750	20400	26900	14500	20700	21232.75	0.77	0	-2649	21400	21050	20750	20400	20100	21225	20575	49	6200	500	12830	50	1	9877043	2114	10.96	1.61	12	0.16	1953.00	13274.00	80900	20231122	-73.55	16480	20240805	29.85	55300	-61.30	20240104	16480	29.85	20240805	80900	-73.55	20231122	16480	29.85	20240805	1.04	N	448280	500	49 억		76316	N	N	5	N	00	N
3	20240830	151314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21450	750	2	3.62	330313200	15562	130.37	20500	21750	20400	26900	14500	20700	21226.47	0.77	0	-2627	21400	21050	20750	20400	20100	21225	20575	49	6200	500	12830	50	1	9877043	2119	10.98	1.62	12	0.16	1953.00	13274.00	80900	20231122	-73.49	16480	20240805	30.16	55300	-61.21	20240104	16480	30.16	20240805	80900	-73.49	20231122	16480	30.16	20240805	1.04	N	448280	500	49 억		76316	N	N	5	N	00	N
4	20240830	141313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21050	350	2	1.69	144036600	6904	57.84	20500	21350	20400	26900	14500	20700	20863.37	0.77	0	-1508	21400	21050	20750	20400	20100	21225	20575	49	6200	500	12830	50	1	9877043	2079	10.78	1.59	12	0.07	1953.00	13274.00	80900	20231122	-73.98	16480	20240805	27.73	55300	-61.93	20240104	16480	27.73	20240805	80900	-73.98	20231122	16480	27.73	20240805	1.04	N	448280	500	49 억		76316	N	N	5	N	00	N
5	20240830	131304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20850	150	2	0.72	120275950	5764	48.29	20500	21350	20400	26900	14500	20700	20867.48	0.77	0	-1504	21400	21050	20750	20400	20100	21225	20575	49	6200	500	12830	50	1	9877043	2059	10.68	1.57	12	0.06	1953.00	13274.00	80900	20231122	-74.23	16480	20240805	26.52	55300	-62.30	20240104	16480	26.52	20240805	80900	-74.23	20231122	16480	26.52	20240805	1.04	N	448280	500	49 억		76316	N	N	5	N	00	N
6	20240830	121310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	250	2	1.21	87568750	4196	35.15	20500	21350	20400	26900	14500	20700	20870.59	0.77	0	-1381	21400	21050	20750	20400	20100	21225	20575	49	6200	500	12830	50	1	9877043	2069	10.73	1.58	12	0.04	1953.00	13274.00	80900	20231122	-74.10	16480	20240805	27.12	55300	-62.12	20240104	16480	27.12	20240805	80900	-74.10	20231122	16480	27.12	20240805	1.04	N	448280	500	49 억		76316	N	N	5	N	00	N
7	20240830	111323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	300	2	1.45	78219850	3751	31.42	20500	21350	20400	26900	14500	20700	20854.09	0.77	0	-1253	21400	21050	20750	20400	20100	21225	20575	49	6200	500	12830	50	1	9877043	2074	10.75	1.58	12	0.04	1953.00	13274.00	80900	20231122	-74.04	16480	20240805	27.43	55300	-62.03	20240104	16480	27.43	20240805	80900	-74.04	20231122	16480	27.43	20240805	1.04	N	448280	500	49 억		76316	N	N	5	N	00	N
8	20240830	101317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	300	2	1.45	50460900	2431	20.37	20500	21350	20400	26900	14500	20700	20757.86	0.77	0	-542	21400	21050	20750	20400	20100	21225	20575	49	6200	500	12830	50	1	9877043	2074	10.75	1.58	12	0.02	1953.00	13274.00	80900	20231122	-74.04	16480	20240805	27.43	55300	-62.03	20240104	16480	27.43	20240805	80900	-74.04	20231122	16480	27.43	20240805	1.04	N	448280	500	49 억		76316	N	N	5	N	00	N
9	20240830	091321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	-100	5	-0.48	7791750	380	3.18	20500	20650	20400	26900	14500	20700	20490.85	0.77	0	19	21400	21050	20750	20400	20100	21225	20575	49	6200	500	12830	50	1	9877043	2035	10.55	1.55	12	0.00	1953.00	13274.00	80900	20231122	-74.54	16480	20240805	25.00	55300	-62.75	20240104	16480	25.00	20240805	80900	-74.54	20231122	16480	25.00	20240805	1.04	N	448280	500	49 억		76316	N	N	5	N	00	N
10	20240829	161321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	-450	5	-2.13	243821050	11765	29.05	20450	21100	20450	27450	14850	21150	20724.28	0.77	0	342	22383	21766	21133	20516	19883	22075	20825	49	6300	500	13110	50	1	9877043	2045	10.60	1.56	12	0.12	1953.00	13274.00	80900	20231122	-74.41	16480	20240805	25.61	55300	-62.57	20240104	16480	25.61	20240805	80900	-74.41	20231122	16480	25.61	20240805	1.07	N	448280	500	49 억		75878	N	N	5	N	00	N
11	20240829	151334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20750	-400	5	-1.89	229099850	11051	27.29	20450	21100	20450	27450	14850	21150	20731.14	0.77	0	426	22383	21766	21133	20516	19883	22075	20825	49	6300	500	13110	50	1	9877043	2049	10.62	1.56	12	0.11	1953.00	13274.00	80900	20231122	-74.35	16480	20240805	25.91	55300	-62.48	20240104	16480	25.91	20240805	80900	-74.35	20231122	16480	25.91	20240805	1.07	N	448280	500	49 억		75878	N	N	1	N	00	N
12	20240829	141334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	-450	5	-2.13	212708250	10257	25.33	20450	21100	20450	27450	14850	21150	20737.86	0.77	0	865	22383	21766	21133	20516	19883	22075	20825	49	6300	500	13110	50	1	9877043	2045	10.60	1.56	12	0.10	1953.00	13274.00	80900	20231122	-74.41	16480	20240805	25.61	55300	-62.57	20240104	16480	25.61	20240805	80900	-74.41	20231122	16480	25.61	20240805	1.07	N	448280	500	49 억		75878	N	N	1	N	00	N
13	20240829	131334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	-550	5	-2.60	197453250	9516	23.50	20450	21100	20450	27450	14850	21150	20749.61	0.77	0	944	22383	21766	21133	20516	19883	22075	20825	49	6300	500	13110	50	1	9877043	2035	10.55	1.55	12	0.10	1953.00	13274.00	80900	20231122	-74.54	16480	20240805	25.00	55300	-62.75	20240104	16480	25.00	20240805	80900	-74.54	20231122	16480	25.00	20240805	1.07	N	448280	500	49 억		75878	N	N	1	N	00	N
14	20240829	121332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20850	-300	5	-1.42	158496250	7637	18.86	20450	21100	20450	27450	14850	21150	20753.73	0.77	0	1209	22383	21766	21133	20516	19883	22075	20825	49	6300	500	13110	50	1	9877043	2059	10.68	1.57	12	0.08	1953.00	13274.00	80900	20231122	-74.23	16480	20240805	26.52	55300	-62.30	20240104	16480	26.52	20240805	80900	-74.23	20231122	16480	26.52	20240805	1.07	N	448280	500	49 억		75878	N	N	1	N	00	N
15	20240829	111332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20800	-350	5	-1.65	135047100	6506	16.07	20450	21100	20450	27450	14850	21150	20757.32	0.77	0	1000	22383	21766	21133	20516	19883	22075	20825	49	6300	500	13110	50	1	9877043	2054	10.65	1.57	12	0.07	1953.00	13274.00	80900	20231122	-74.29	16480	20240805	26.21	55300	-62.39	20240104	16480	26.21	20240805	80900	-74.29	20231122	16480	26.21	20240805	1.07	N	448280	500	49 억		75878	N	N	1	N	00	N
16	20240829	101323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21050	-100	5	-0.47	89196450	4293	10.60	20450	21100	20450	27450	14850	21150	20777.18	0.77	0	768	22383	21766	21133	20516	19883	22075	20825	49	6300	500	13110	50	1	9877043	2079	10.78	1.59	12	0.04	1953.00	13274.00	80900	20231122	-73.98	16480	20240805	27.73	55300	-61.93	20240104	16480	27.73	20240805	80900	-73.98	20231122	16480	27.73	20240805	1.07	N	448280	500	49 억		75878	N	N	1	N	00	N
17	20240829	091332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	-150	5	-0.71	41493400	2003	4.95	20450	21100	20450	27450	14850	21150	20715.63	0.77	0	682	22383	21766	21133	20516	19883	22075	20825	49	6300	500	13110	50	1	9877043	2074	10.75	1.58	12	0.02	1953.00	13274.00	80900	20231122	-74.04	16480	20240805	27.43	55300	-62.03	20240104	16480	27.43	20240805	80900	-74.04	20231122	16480	27.43	20240805	1.07	N	448280	500	49 억		75878	N	N	1	N	00	N
18	20240828	161247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21150	800	2	3.93	854685750	40288	619.34	20500	21750	20500	26450	14250	20350	21214.58	0.78	0	-519	21330	20840	20410	19920	19490	20625	19705	49	6100	500	12610	50	1	9877043	2089	10.83	1.59	12	0.41	1953.00	13274.00	80900	20231122	-73.86	16480	20240805	28.34	55300	-61.75	20240104	16480	28.34	20240805	80900	-73.86	20231122	16480	28.34	20240805	1.07	N	448280	500	49 억		76577	N	N	1	N	00	N
19	20240828	151258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	900	2	4.42	827382450	38998	599.51	20500	21750	20500	26450	14250	20350	21216.02	0.78	0	-711	21330	20840	20410	19920	19490	20625	19705	49	6100	500	12610	50	1	9877043	2099	10.88	1.60	12	0.39	1953.00	13274.00	80900	20231122	-73.73	16480	20240805	28.94	55300	-61.57	20240104	16480	28.94	20240805	80900	-73.73	20231122	16480	28.94	20240805	1.07	N	448280	500	49 억		76577	N	N	0	N	00	N
20	20240828	141258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	900	2	4.42	739432100	34870	536.05	20500	21750	20500	26450	14250	20350	21205.39	0.78	0	-1960	21330	20840	20410	19920	19490	20625	19705	49	6100	500	12610	50	1	9877043	2099	10.88	1.60	12	0.35	1953.00	13274.00	80900	20231122	-73.73	16480	20240805	28.94	55300	-61.57	20240104	16480	28.94	20240805	80900	-73.73	20231122	16480	28.94	20240805	1.07	N	448280	500	49 억		76577	N	N	0	N	00	N
21	20240828	131258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21150	800	2	3.93	669588800	31561	485.18	20500	21750	20500	26450	14250	20350	21215.70	0.78	0	-2096	21330	20840	20410	19920	19490	20625	19705	49	6100	500	12610	50	1	9877043	2089	10.83	1.59	12	0.32	1953.00	13274.00	80900	20231122	-73.86	16480	20240805	28.34	55300	-61.75	20240104	16480	28.34	20240805	80900	-73.86	20231122	16480	28.34	20240805	1.07	N	448280	500	49 억		76577	N	N	0	N	00	N
22	20240828	121253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	600	2	2.95	638371600	30080	462.41	20500	21750	20500	26450	14250	20350	21222.46	0.78	0	-1355	21330	20840	20410	19920	19490	20625	19705	49	6100	500	12610	50	1	9877043	2069	10.73	1.58	12	0.30	1953.00	13274.00	80900	20231122	-74.10	16480	20240805	27.12	55300	-62.12	20240104	16480	27.12	20240805	80900	-74.10	20231122	16480	27.12	20240805	1.07	N	448280	500	49 억		76577	N	N	0	N	00	N
23	20240828	111253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	950	2	4.67	541458750	25480	391.70	20500	21750	20500	26450	14250	20350	21250.34	0.78	0	-1547	21330	20840	20410	19920	19490	20625	19705	49	6100	500	12610	50	1	9877043	2104	10.91	1.60	12	0.26	1953.00	13274.00	80900	20231122	-73.67	16480	20240805	29.25	55300	-61.48	20240104	16480	29.25	20240805	80900	-73.67	20231122	16480	29.25	20240805	1.07	N	448280	500	49 억		76577	N	N	0	N	00	N
24	20240828	101321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	850	2	4.18	170261300	8150	125.29	20500	21200	20500	26450	14250	20350	20890.96	0.78	0	2539	21330	20840	20410	19920	19490	20625	19705	49	6100	500	12610	50	1	9877043	2094	10.86	1.60	12	0.08	1953.00	13274.00	80900	20231122	-73.79	16480	20240805	28.64	55300	-61.66	20240104	16480	28.64	20240805	80900	-73.79	20231122	16480	28.64	20240805	1.07	N	448280	500	49 억		76577	N	N	0	N	00	N
25	20240828	091316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	350	2	1.72	16866900	818	12.57	20500	20700	20500	26450	14250	20350	20619.68	0.78	0	-342	21330	20840	20410	19920	19490	20625	19705	49	6100	500	12610	50	1	9877043	2045	10.60	1.56	12	0.01	1953.00	13274.00	80900	20231122	-74.41	16480	20240805	25.61	55300	-62.57	20240104	16480	25.61	20240805	80900	-74.41	20231122	16480	25.61	20240805	1.07	N	448280	500	49 억		76577	N	N	0	N	00	N
26	20240827	161244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20350	-200	5	-0.97	131339590	6486	35.54	20900	20900	19980	26700	14400	20550	20249.66	0.78	0	-633	21450	21000	20450	20000	19450	21225	20225	49	6150	500	12740	50	1	9877043	2010	10.42	1.53	12	0.07	1953.00	13274.00	80900	20231122	-74.85	16480	20240805	23.48	55300	-63.20	20240104	16480	23.48	20240805	80900	-74.85	20231122	16480	23.48	20240805	1.07	N	448280	500	49 억		77163	N	N	0	N	00	N
27	20240827	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20300	-250	5	-1.22	113601740	5609	30.73	20900	20900	19980	26700	14400	20550	20253.47	0.78	0	-717	21450	21000	20450	20000	19450	21225	20225	49	6150	500	12740	50	1	9877043	2005	10.39	1.53	12	0.06	1953.00	13274.00	80900	20231122	-74.91	16480	20240805	23.18	55300	-63.29	20240104	16480	23.18	20240805	80900	-74.91	20231122	16480	23.18	20240805	1.07	N	448280	500	49 억		77163	N	N	0	N	00	N
28	20240827	141259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20350	-200	5	-0.97	103382140	5105	27.97	20900	20900	19980	26700	14400	20550	20251.15	0.78	0	-683	21450	21000	20450	20000	19450	21225	20225	49	6150	500	12740	50	1	9877043	2010	10.42	1.53	12	0.05	1953.00	13274.00	80900	20231122	-74.85	16480	20240805	23.48	55300	-63.20	20240104	16480	23.48	20240805	80900	-74.85	20231122	16480	23.48	20240805	1.07	N	448280	500	49 억		77163	N	N	0	N	00	N
29	20240827	131302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20300	-250	5	-1.22	89735090	4434	24.29	20900	20900	19980	26700	14400	20550	20237.95	0.78	0	-643	21450	21000	20450	20000	19450	21225	20225	49	6150	500	12740	50	1	9877043	2005	10.39	1.53	12	0.04	1953.00	13274.00	80900	20231122	-74.91	16480	20240805	23.18	55300	-63.29	20240104	16480	23.18	20240805	80900	-74.91	20231122	16480	23.18	20240805	1.07	N	448280	500	49 억		77163	N	N	0	N	00	N
30	20240827	121303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20400	-150	5	-0.73	80286290	3968	21.74	20900	20900	19980	26700	14400	20550	20233.44	0.78	0	-537	21450	21000	20450	20000	19450	21225	20225	49	6150	500	12740	50	1	9877043	2015	10.45	1.54	12	0.04	1953.00	13274.00	80900	20231122	-74.78	16480	20240805	23.79	55300	-63.11	20240104	16480	23.79	20240805	80900	-74.78	20231122	16480	23.79	20240805	1.07	N	448280	500	49 억		77163	N	N	0	N	00	N
31	20240827	111301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	-100	5	-0.49	75303290	3723	20.40	20900	20900	19980	26700	14400	20550	20226.51	0.78	0	-440	21450	21000	20450	20000	19450	21225	20225	49	6150	500	12740	50	1	9877043	2020	10.47	1.54	12	0.04	1953.00	13274.00	80900	20231122	-74.72	16480	20240805	24.09	55300	-63.02	20240104	16480	24.09	20240805	80900	-74.72	20231122	16480	24.09	20240805	1.07	N	448280	500	49 억		77163	N	N	0	N	00	N
32	20240827	101257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20400	-150	5	-0.73	55960990	2769	15.17	20900	20900	19980	26700	14400	20550	20209.82	0.78	0	-578	21450	21000	20450	20000	19450	21225	20225	49	6150	500	12740	50	1	9877043	2015	10.45	1.54	12	0.03	1953.00	13274.00	80900	20231122	-74.78	16480	20240805	23.79	55300	-63.11	20240104	16480	23.79	20240805	80900	-74.78	20231122	16480	23.79	20240805	1.07	N	448280	500	49 억		77163	N	N	0	N	00	N
33	20240827	091258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	-400	5	-1.95	15840400	776	4.25	20900	20900	20150	26700	14400	20550	20412.89	0.78	0	-558	21450	21000	20450	20000	19450	21225	20225	49	6150	500	12740	50	1	9877043	1990	10.32	1.52	12	0.01	1953.00	13274.00	80900	20231122	-75.09	16480	20240805	22.27	55300	-63.56	20240104	16480	22.27	20240805	80900	-75.09	20231122	16480	22.27	20240805	1.07	N	448280	500	49 억		77163	N	N	0	N	00	N
34	20240826	161237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20550	450	2	2.24	372654520	18184	343.22	20100	20900	19900	26100	14100	20100	20493.06	0.78	0	301	20326	20212	20036	19922	19746	20245	19955	49	6000	500	12460	50	1	9877043	2030	10.52	1.55	12	0.18	1953.00	13274.00	80900	20231122	-74.60	16480	20240805	24.70	55300	-62.84	20240104	16480	24.70	20240805	80900	-74.60	20231122	16480	24.70	20240805	1.07	N	448280	500	49 억		76893	N	N	0	N	00	N
35	20240826	151249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20550	450	2	2.24	358657920	17503	330.37	20100	20900	19900	26100	14100	20100	20491.23	0.78	0	283	20326	20212	20036	19922	19746	20245	19955	49	6000	500	12460	50	1	9877043	2030	10.52	1.55	12	0.18	1953.00	13274.00	80900	20231122	-74.60	16480	20240805	24.70	55300	-62.84	20240104	16480	24.70	20240805	80900	-74.60	20231122	16480	24.70	20240805	1.07	N	448280	500	49 억		76893	N	N	0	N	00	N
36	20240826	141253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	500	2	2.49	303848120	14834	279.99	20100	20900	19900	26100	14100	20100	20483.22	0.78	0	237	20326	20212	20036	19922	19746	20245	19955	49	6000	500	12460	50	1	9877043	2035	10.55	1.55	12	0.15	1953.00	13274.00	80900	20231122	-74.54	16480	20240805	25.00	55300	-62.75	20240104	16480	25.00	20240805	80900	-74.54	20231122	16480	25.00	20240805	1.07	N	448280	500	49 억		76893	N	N	0	N	00	N
37	20240826	131254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20800	700	2	3.48	279458320	13653	257.70	20100	20900	19900	26100	14100	20100	20468.64	0.78	0	752	20326	20212	20036	19922	19746	20245	19955	49	6000	500	12460	50	1	9877043	2054	10.65	1.57	12	0.14	1953.00	13274.00	80900	20231122	-74.29	16480	20240805	26.21	55300	-62.39	20240104	16480	26.21	20240805	80900	-74.29	20231122	16480	26.21	20240805	1.07	N	448280	500	49 억		76893	N	N	0	N	00	N
38	20240826	121248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20400	300	2	1.49	171211620	8427	159.06	20100	20650	19900	26100	14100	20100	20317.03	0.78	0	173	20326	20212	20036	19922	19746	20245	19955	49	6000	500	12460	50	1	9877043	2015	10.45	1.54	12	0.09	1953.00	13274.00	80900	20231122	-74.78	16480	20240805	23.79	55300	-63.11	20240104	16480	23.79	20240805	80900	-74.78	20231122	16480	23.79	20240805	1.07	N	448280	500	49 억		76893	N	N	0	N	00	N
39	20240826	111248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	500	2	2.49	125898920	6214	117.29	20100	20600	19900	26100	14100	20100	20260.53	0.78	0	519	20326	20212	20036	19922	19746	20245	19955	49	6000	500	12460	50	1	9877043	2035	10.55	1.55	12	0.06	1953.00	13274.00	80900	20231122	-74.54	16480	20240805	25.00	55300	-62.75	20240104	16480	25.00	20240805	80900	-74.54	20231122	16480	25.00	20240805	1.07	N	448280	500	49 억		76893	N	N	0	N	00	N
40	20240826	101251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	100	2	0.50	58763670	2912	54.96	20100	20400	19900	26100	14100	20100	20179.83	0.78	0	489	20326	20212	20036	19922	19746	20245	19955	49	6000	500	12460	50	1	9877043	1995	10.34	1.52	12	0.03	1953.00	13274.00	80900	20231122	-75.03	16480	20240805	22.57	55300	-63.47	20240104	16480	22.57	20240805	80900	-75.03	20231122	16480	22.57	20240805	1.07	N	448280	500	49 억		76893	N	N	0	N	00	N
41	20240826	091247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	0	3	0.00	10580350	526	9.93	20100	20350	20100	26100	14100	20100	20114.73	0.78	0	217	20326	20212	20036	19922	19746	20245	19955	49	6000	500	12460	50	1	9877043	1985	10.29	1.51	12	0.01	1953.00	13274.00	80900	20231122	-75.15	16480	20240805	21.97	55300	-63.65	20240104	16480	21.97	20240805	80900	-75.15	20231122	16480	21.97	20240805	1.07	N	448280	500	49 억		76893	N	N	0	N	00	N
42	20240823	161236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	0	3	0.00	105789160	5293	44.01	20100	20150	19860	26100	14100	20100	19986.62	0.78	0	330	20726	20412	20036	19722	19346	20445	19755	49	6000	500	12460	50	1	9877043	1985	10.29	1.51	12	0.05	1953.00	13274.00	80900	20231122	-75.15	16480	20240805	21.97	55300	-63.65	20240104	16480	21.97	20240805	80900	-75.15	20231122	16480	21.97	20240805	1.08	N	448280	500	49 억		76573	N	N	0	N	00	N
43	20240823	151249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	0	3	0.00	102493610	5129	42.65	20100	20150	19860	26100	14100	20100	19983.16	0.78	0	359	20726	20412	20036	19722	19346	20445	19755	49	6000	500	12460	50	1	9877043	1985	10.29	1.51	12	0.05	1953.00	13274.00	80900	20231122	-75.15	16480	20240805	21.97	55300	-63.65	20240104	16480	21.97	20240805	80900	-75.15	20231122	16480	21.97	20240805	1.08	N	448280	500	49 억		76573	N	N	0	N	00	N
44	20240823	141249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20050	-50	5	-0.25	99368960	4973	41.35	20100	20150	19860	26100	14100	20100	19981.69	0.78	0	360	20726	20412	20036	19722	19346	20445	19755	49	6000	500	12460	50	1	9877043	1980	10.27	1.51	12	0.05	1953.00	13274.00	80900	20231122	-75.22	16480	20240805	21.66	55300	-63.74	20240104	16480	21.66	20240805	80900	-75.22	20231122	16480	21.66	20240805	1.08	N	448280	500	49 억		76573	N	N	0	N	00	N
45	20240823	131245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20050	-50	5	-0.25	91080240	4559	37.91	20100	20150	19860	26100	14100	20100	19978.12	0.78	0	448	20726	20412	20036	19722	19346	20445	19755	49	6000	500	12460	50	1	9877043	1980	10.27	1.51	12	0.05	1953.00	13274.00	80900	20231122	-75.22	16480	20240805	21.66	55300	-63.74	20240104	16480	21.66	20240805	80900	-75.22	20231122	16480	21.66	20240805	1.08	N	448280	500	49 억		76573	N	N	0	N	00	N
46	20240823	121244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	-100	5	-0.50	62825970	3146	26.16	20100	20150	19860	26100	14100	20100	19970.11	0.78	0	-190	20726	20412	20036	19722	19346	20445	19755	49	6000	500	12460	50	1	9877043	1975	10.24	1.51	12	0.03	1953.00	13274.00	80900	20231122	-75.28	16480	20240805	21.36	55300	-63.83	20240104	16480	21.36	20240805	80900	-75.28	20231122	16480	21.36	20240805	1.08	N	448280	500	49 억		76573	N	N	0	N	00	N
47	20240823	111242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19950	-150	5	-0.75	48488370	2429	20.20	20100	20150	19860	26100	14100	20100	19962.28	0.78	0	-139	20726	20412	20036	19722	19346	20445	19755	49	6000	500	12460	10	1	9877043	1970	10.22	1.50	12	0.02	1953.00	13274.00	80900	20231122	-75.34	16480	20240805	21.06	55300	-63.92	20240104	16480	21.06	20240805	80900	-75.34	20231122	16480	21.06	20240805	1.08	N	448280	500	49 억		76573	N	N	0	N	00	N
48	20240823	101246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	-100	5	-0.50	28320300	1418	11.79	20100	20150	19860	26100	14100	20100	19972.00	0.78	0	33	20726	20412	20036	19722	19346	20445	19755	49	6000	500	12460	50	1	9877043	1975	10.24	1.51	12	0.01	1953.00	13274.00	80900	20231122	-75.28	16480	20240805	21.36	55300	-63.83	20240104	16480	21.36	20240805	80900	-75.28	20231122	16480	21.36	20240805	1.08	N	448280	500	49 억		76573	N	N	0	N	00	N
49	20240823	091246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19980	-120	5	-0.60	1660920	83	0.69	20100	20100	19980	26100	14100	20100	20011.08	0.78	0	0	20726	20412	20036	19722	19346	20445	19755	49	6000	500	12460	10	1	9877043	1973	10.23	1.51	12	0.00	1953.00	13274.00	80900	20231122	-75.30	16480	20240805	21.24	55300	-63.87	20240104	16480	21.24	20240805	80900	-75.30	20231122	16480	21.24	20240805	1.08	N	448280	500	49 억		76573	N	N	0	N	00	N
50	20240822	161241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	0	3	0.00	235490620	11817	185.28	20100	20350	19660	26100	14100	20100	19927.33	0.79	0	-1946	20586	20342	20156	19912	19726	20250	19820	49	6000	500	12460	50	1	9877043	1985	10.29	1.51	12	0.12	1953.00	13274.00	80900	20231122	-75.15	16480	20240805	21.97	55300	-63.65	20240104	16480	21.97	20240805	80900	-75.15	20231122	16480	21.97	20240805	1.11	N	448280	500	49 억		78485	N	N	19	N	00	N
51	20240822	151249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19900	-200	5	-1.00	210081340	10549	165.40	20100	20350	19660	26100	14100	20100	19914.81	0.79	0	-1861	20586	20342	20156	19912	19726	20250	19820	49	6000	500	12460	10	1	9877043	1966	10.19	1.50	12	0.11	1953.00	13274.00	80900	20231122	-75.40	16480	20240805	20.75	55300	-64.01	20240104	16480	20.75	20240805	80900	-75.40	20231122	16480	20.75	20240805	1.11	N	448280	500	49 억		78485	N	N	19	N	00	N
52	20240822	141251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19900	-200	5	-1.00	167326640	8392	131.58	20100	20350	19660	26100	14100	20100	19938.83	0.79	0	-3096	20586	20342	20156	19912	19726	20250	19820	49	6000	500	12460	10	1	9877043	1966	10.19	1.50	12	0.08	1953.00	13274.00	80900	20231122	-75.40	16480	20240805	20.75	55300	-64.01	20240104	16480	20.75	20240805	80900	-75.40	20231122	16480	20.75	20240805	1.11	N	448280	500	49 억		78485	N	N	19	N	00	N
53	20240822	131249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19870	-230	5	-1.14	150503100	7544	118.28	20100	20350	19660	26100	14100	20100	19950.04	0.79	0	-2981	20586	20342	20156	19912	19726	20250	19820	49	6000	500	12460	10	1	9877043	1963	10.17	1.50	12	0.08	1953.00	13274.00	80900	20231122	-75.44	16480	20240805	20.57	55300	-64.07	20240104	16480	20.57	20240805	80900	-75.44	20231122	16480	20.57	20240805	1.11	N	448280	500	49 억		78485	N	N	19	N	00	N
54	20240822	121254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19860	-240	5	-1.19	137916940	6909	108.33	20100	20350	19660	26100	14100	20100	19961.93	0.79	0	-2904	20586	20342	20156	19912	19726	20250	19820	49	6000	500	12460	10	1	9877043	1962	10.17	1.50	12	0.07	1953.00	13274.00	80900	20231122	-75.45	16480	20240805	20.51	55300	-64.09	20240104	16480	20.51	20240805	80900	-75.45	20231122	16480	20.51	20240805	1.11	N	448280	500	49 억		78485	N	N	19	N	00	N
55	20240822	111242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19960	-140	5	-0.70	89419260	4459	69.91	20100	20350	19880	26100	14100	20100	20053.66	0.79	0	-1931	20586	20342	20156	19912	19726	20250	19820	49	6000	500	12460	10	1	9877043	1971	10.22	1.50	12	0.05	1953.00	13274.00	80900	20231122	-75.33	16480	20240805	21.12	55300	-63.91	20240104	16480	21.12	20240805	80900	-75.33	20231122	16480	21.12	20240805	1.11	N	448280	500	49 억		78485	N	N	19	N	00	N
56	20240822	101241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20050	-50	5	-0.25	53505220	2660	41.71	20100	20350	19950	26100	14100	20100	20114.74	0.79	0	-549	20586	20342	20156	19912	19726	20250	19820	49	6000	500	12460	50	1	9877043	1980	10.27	1.51	12	0.03	1953.00	13274.00	80900	20231122	-75.22	16480	20240805	21.66	55300	-63.74	20240104	16480	21.66	20240805	80900	-75.22	20231122	16480	21.66	20240805	1.11	N	448280	500	49 억		78485	N	N	19	N	00	N
57	20240822	091243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	0	3	0.00	6617250	329	5.16	20100	20350	20100	26100	14100	20100	20113.22	0.79	0	-137	20586	20342	20156	19912	19726	20250	19820	49	6000	500	12460	50	1	9877043	1985	10.29	1.51	12	0.00	1953.00	13274.00	80900	20231122	-75.15	16480	20240805	21.97	55300	-63.65	20240104	16480	21.97	20240805	80900	-75.15	20231122	16480	21.97	20240805	1.11	N	448280	500	49 억		78485	N	N	19	N	00	N
58	20240821	161234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	-300	5	-1.47	122602570	6103	30.01	20400	20400	19970	26500	14300	20400	20088.87	0.79	0	175	20906	20652	20196	19942	19486	20780	20070	49	6100	500	12640	50	1	9877043	1985	10.29	1.51	12	0.06	1953.00	13274.00	80900	20231122	-75.15	16480	20240805	21.97	55300	-63.65	20240104	16480	21.97	20240805	80900	-75.15	20231122	16480	21.97	20240805	1.11	N	448280	500	49 억		78287	N	N	19	N	00	N
59	20240821	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	-300	5	-1.47	120371170	5992	29.46	20400	20400	19970	26500	14300	20400	20088.65	0.79	0	173	20906	20652	20196	19942	19486	20780	20070	49	6100	500	12640	50	1	9877043	1985	10.29	1.51	12	0.06	1953.00	13274.00	80900	20231122	-75.15	16480	20240805	21.97	55300	-63.65	20240104	16480	21.97	20240805	80900	-75.15	20231122	16480	21.97	20240805	1.11	N	448280	500	49 억		78287	N	N	0	N	00	N
60	20240821	141247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	-200	5	-0.98	97521320	4855	23.87	20400	20400	19970	26500	14300	20400	20086.78	0.79	0	142	20906	20652	20196	19942	19486	20780	20070	49	6100	500	12640	50	1	9877043	1995	10.34	1.52	12	0.05	1953.00	13274.00	80900	20231122	-75.03	16480	20240805	22.57	55300	-63.47	20240104	16480	22.57	20240805	80900	-75.03	20231122	16480	22.57	20240805	1.11	N	448280	500	49 억		78287	N	N	0	N	00	N
61	20240821	131255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	-200	5	-0.98	95037420	4732	23.27	20400	20400	19970	26500	14300	20400	20083.99	0.79	0	141	20906	20652	20196	19942	19486	20780	20070	49	6100	500	12640	50	1	9877043	1995	10.34	1.52	12	0.05	1953.00	13274.00	80900	20231122	-75.03	16480	20240805	22.57	55300	-63.47	20240104	16480	22.57	20240805	80900	-75.03	20231122	16480	22.57	20240805	1.11	N	448280	500	49 억		78287	N	N	0	N	00	N
62	20240821	121254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	-400	5	-1.96	83650870	4164	20.47	20400	20400	19970	26500	14300	20400	20089.07	0.79	0	56	20906	20652	20196	19942	19486	20780	20070	49	6100	500	12640	50	1	9877043	1975	10.24	1.51	12	0.04	1953.00	13274.00	80900	20231122	-75.28	16480	20240805	21.36	55300	-63.83	20240104	16480	21.36	20240805	80900	-75.28	20231122	16480	21.36	20240805	1.11	N	448280	500	49 억		78287	N	N	0	N	00	N
63	20240821	111249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	-200	5	-0.98	76490070	3807	18.72	20400	20400	19970	26500	14300	20400	20091.95	0.79	0	71	20906	20652	20196	19942	19486	20780	20070	49	6100	500	12640	50	1	9877043	1995	10.34	1.52	12	0.04	1953.00	13274.00	80900	20231122	-75.03	16480	20240805	22.57	55300	-63.47	20240104	16480	22.57	20240805	80900	-75.03	20231122	16480	22.57	20240805	1.11	N	448280	500	49 억		78287	N	N	0	N	00	N
64	20240821	101254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	-200	5	-0.98	59841920	2978	14.64	20400	20400	19970	26500	14300	20400	20094.67	0.79	0	72	20906	20652	20196	19942	19486	20780	20070	49	6100	500	12640	50	1	9877043	1995	10.34	1.52	12	0.03	1953.00	13274.00	80900	20231122	-75.03	16480	20240805	22.57	55300	-63.47	20240104	16480	22.57	20240805	80900	-75.03	20231122	16480	22.57	20240805	1.11	N	448280	500	49 억		78287	N	N	0	N	00	N
65	20240821	091244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	-200	5	-0.98	7743650	383	1.88	20400	20400	20050	26500	14300	20400	20218.41	0.79	0	81	20906	20652	20196	19942	19486	20780	20070	49	6100	500	12640	50	1	9877043	1995	10.34	1.52	12	0.00	1953.00	13274.00	80900	20231122	-75.03	16480	20240805	22.57	55300	-63.47	20240104	16480	22.57	20240805	80900	-75.03	20231122	16480	22.57	20240805	1.11	N	448280	500	49 억		78287	N	N	0	N	00	N
66	20240820	161229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20400	720	2	3.66	404816380	20117	175.59	20250	20450	19740	25550	13780	19680	20123.03	0.68	0	10931	20560	20120	19810	19370	19060	19965	19215	49	5870	500	12200	50	1	9877043	2015	10.45	1.54	12	0.20	1953.00	13274.00	80900	20231122	-74.78	16480	20240805	23.79	55300	-63.11	20240104	16480	23.79	20240805	80900	-74.78	20231122	16480	23.79	20240805	1.10	N	448280	500	49 억		67409	N	N	0	N	00	N
67	20240820	151244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20400	720	2	3.66	388607980	19322	168.65	20250	20450	19740	25550	13780	19680	20112.20	0.68	0	10871	20560	20120	19810	19370	19060	19965	19215	49	5870	500	12200	50	1	9877043	2015	10.45	1.54	12	0.20	1953.00	13274.00	80900	20231122	-74.78	16480	20240805	23.79	55300	-63.11	20240104	16480	23.79	20240805	80900	-74.78	20231122	16480	23.79	20240805	1.10	N	448280	500	49 억		67409	N	N	0	N	00	N
68	20240820	141237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	320	2	1.63	275191830	13711	119.67	20250	20300	19740	25550	13780	19680	20070.88	0.68	0	7536	20560	20120	19810	19370	19060	19965	19215	49	5870	500	12200	50	1	9877043	1975	10.24	1.51	12	0.14	1953.00	13274.00	80900	20231122	-75.28	16480	20240805	21.36	55300	-63.83	20240104	16480	21.36	20240805	80900	-75.28	20231122	16480	21.36	20240805	1.10	N	448280	500	49 억		67409	N	N	0	N	00	N
69	20240820	131243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	420	2	2.13	227082740	11311	98.73	20250	20300	19740	25550	13780	19680	20076.27	0.68	0	6562	20560	20120	19810	19370	19060	19965	19215	49	5870	500	12200	50	1	9877043	1985	10.29	1.51	12	0.11	1953.00	13274.00	80900	20231122	-75.15	16480	20240805	21.97	55300	-63.65	20240104	16480	21.97	20240805	80900	-75.15	20231122	16480	21.97	20240805	1.10	N	448280	500	49 억		67409	N	N	0	N	00	N
70	20240820	121234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	520	2	2.64	159671990	7971	69.57	20250	20300	19740	25550	13780	19680	20031.61	0.68	0	5322	20560	20120	19810	19370	19060	19965	19215	49	5870	500	12200	50	1	9877043	1995	10.34	1.52	12	0.08	1953.00	13274.00	80900	20231122	-75.03	16480	20240805	22.57	55300	-63.47	20240104	16480	22.57	20240805	80900	-75.03	20231122	16480	22.57	20240805	1.10	N	448280	500	49 억		67409	N	N	0	N	00	N
71	20240820	111234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	470	2	2.39	119998830	5994	52.32	20250	20300	19740	25550	13780	19680	20019.82	0.68	0	4492	20560	20120	19810	19370	19060	19965	19215	49	5870	500	12200	50	1	9877043	1990	10.32	1.52	12	0.06	1953.00	13274.00	80900	20231122	-75.09	16480	20240805	22.27	55300	-63.56	20240104	16480	22.27	20240805	80900	-75.09	20231122	16480	22.27	20240805	1.10	N	448280	500	49 억		67409	N	N	0	N	00	N
72	20240820	101228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20250	570	2	2.90	68234380	3412	29.78	20250	20300	19740	25550	13780	19680	19998.35	0.68	0	2377	20560	20120	19810	19370	19060	19965	19215	49	5870	500	12200	50	1	9877043	2000	10.37	1.53	12	0.03	1953.00	13274.00	80900	20231122	-74.97	16480	20240805	22.88	55300	-63.38	20240104	16480	22.88	20240805	80900	-74.97	20231122	16480	22.88	20240805	1.10	N	448280	500	49 억		67409	N	N	0	N	00	N
73	20240820	091233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19800	120	2	0.61	3638700	181	1.58	20250	20250	19740	25550	13780	19680	20103.31	0.68	0	11	20560	20120	19810	19370	19060	19965	19215	49	5870	500	12200	10	1	9877043	1956	10.14	1.49	12	0.00	1953.00	13274.00	80900	20231122	-75.53	16480	20240805	20.15	55300	-64.20	20240104	16480	20.15	20240805	80900	-75.53	20231122	16480	20.15	20240805	1.10	N	448280	500	49 억		67409	N	N	0	N	00	N
74	20240819	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19680	-520	5	-2.57	226430110	11433	54.53	20050	20250	19500	26250	14150	20200	19806.78	0.67	0	818	20920	20560	20240	19880	19560	20740	20060	49	6050	500	12520	10	1	9877043	1944	10.08	1.48	12	0.12	1953.00	13274.00	80900	20231122	-75.67	16480	20240805	19.42	55300	-64.41	20240104	16480	19.42	20240805	80900	-75.67	20231122	16480	19.42	20240805	1.15	N	448280	500	49 억		66567	N	N	3	N	00	N
75	20240819	151231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19730	-470	5	-2.33	208356720	10515	50.15	20050	20250	19500	26250	14150	20200	19815.19	0.67	0	1028	20920	20560	20240	19880	19560	20740	20060	49	6050	500	12520	10	1	9877043	1949	10.10	1.49	12	0.11	1953.00	13274.00	80900	20231122	-75.61	16480	20240805	19.72	55300	-64.32	20240104	16480	19.72	20240805	80900	-75.61	20231122	16480	19.72	20240805	1.15	N	448280	500	49 억		66567	N	N	3	N	00	N
76	20240819	141229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19740	-460	5	-2.28	190589200	9614	45.85	20050	20250	19500	26250	14150	20200	19824.13	0.67	0	1384	20920	20560	20240	19880	19560	20740	20060	49	6050	500	12520	10	1	9877043	1950	10.11	1.49	12	0.10	1953.00	13274.00	80900	20231122	-75.60	16480	20240805	19.78	55300	-64.30	20240104	16480	19.78	20240805	80900	-75.60	20231122	16480	19.78	20240805	1.15	N	448280	500	49 억		66567	N	N	3	N	00	N
77	20240819	131227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19920	-280	5	-1.39	179779320	9068	43.25	20050	20250	19500	26250	14150	20200	19825.69	0.67	0	1562	20920	20560	20240	19880	19560	20740	20060	49	6050	500	12520	10	1	9877043	1968	10.20	1.50	12	0.09	1953.00	13274.00	80900	20231122	-75.38	16480	20240805	20.87	55300	-63.98	20240104	16480	20.87	20240805	80900	-75.38	20231122	16480	20.87	20240805	1.15	N	448280	500	49 억		66567	N	N	3	N	00	N
78	20240819	121226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19960	-240	5	-1.19	149357980	7538	35.95	20050	20250	19500	26250	14150	20200	19814.01	0.67	0	1488	20920	20560	20240	19880	19560	20740	20060	49	6050	500	12520	10	1	9877043	1971	10.22	1.50	12	0.08	1953.00	13274.00	80900	20231122	-75.33	16480	20240805	21.12	55300	-63.91	20240104	16480	21.12	20240805	80900	-75.33	20231122	16480	21.12	20240805	1.15	N	448280	500	49 억		66567	N	N	3	N	00	N
79	20240819	111229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19840	-360	5	-1.78	143493760	7243	34.54	20050	20250	19500	26250	14150	20200	19811.37	0.67	0	1508	20920	20560	20240	19880	19560	20740	20060	49	6050	500	12520	10	1	9877043	1960	10.16	1.49	12	0.07	1953.00	13274.00	80900	20231122	-75.48	16480	20240805	20.39	55300	-64.12	20240104	16480	20.39	20240805	80900	-75.48	20231122	16480	20.39	20240805	1.15	N	448280	500	49 억		66567	N	N	3	N	00	N
80	20240819	101227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19810	-390	5	-1.93	65488480	3286	15.67	20050	20250	19710	26250	14150	20200	19929.54	0.67	0	1365	20920	20560	20240	19880	19560	20740	20060	49	6050	500	12520	10	1	9877043	1957	10.14	1.49	12	0.03	1953.00	13274.00	80900	20231122	-75.51	16480	20240805	20.21	55300	-64.18	20240104	16480	20.21	20240805	80900	-75.51	20231122	16480	20.21	20240805	1.15	N	448280	500	49 억		66567	N	N	3	N	00	N
81	20240819	091224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19920	-280	5	-1.39	20910020	1054	5.03	20050	20050	19710	26250	14150	20200	19838.73	0.67	0	599	20920	20560	20240	19880	19560	20740	20060	49	6050	500	12520	10	1	9877043	1968	10.20	1.50	12	0.01	1953.00	13274.00	80900	20231122	-75.38	16480	20240805	20.87	55300	-63.98	20240104	16480	20.87	20240805	80900	-75.38	20231122	16480	20.87	20240805	1.15	N	448280	500	49 억		66567	N	N	3	N	00	N
82	20240816	161215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	230	2	1.15	424929410	20951	144.18	20100	20600	19920	25950	13980	19970	20282.25	0.67	0	435	20496	20232	19986	19722	19476	20365	19855	49	5980	500	12380	50	1	9877043	1995	10.34	1.52	12	0.21	1953.00	13274.00	80900	20231122	-75.03	16480	20240805	22.57	55300	-63.47	20240104	16480	22.57	20240805	80900	-75.03	20231122	16480	22.57	20240805	1.14	N	448280	500	49 억		66130	N	N	3	N	00	N
83	20240816	151224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20250	280	2	1.40	411923610	20307	139.75	20100	20600	19920	25950	13980	19970	20284.81	0.67	0	309	20496	20232	19986	19722	19476	20365	19855	49	5980	500	12380	50	1	9877043	2000	10.37	1.53	12	0.21	1953.00	13274.00	80900	20231122	-74.97	16480	20240805	22.88	55300	-63.38	20240104	16480	22.88	20240805	80900	-74.97	20231122	16480	22.88	20240805	1.14	N	448280	500	49 억		66130	N	N	0	N	00	N
84	20240816	141227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20300	330	2	1.65	399173410	19678	135.42	20100	20600	19920	25950	13980	19970	20285.26	0.67	0	236	20496	20232	19986	19722	19476	20365	19855	49	5980	500	12380	50	1	9877043	2005	10.39	1.53	12	0.20	1953.00	13274.00	80900	20231122	-74.91	16480	20240805	23.18	55300	-63.29	20240104	16480	23.18	20240805	80900	-74.91	20231122	16480	23.18	20240805	1.14	N	448280	500	49 억		66130	N	N	0	N	00	N
85	20240816	131228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20250	280	2	1.40	381100360	18784	129.27	20100	20600	19920	25950	13980	19970	20288.56	0.67	0	180	20496	20232	19986	19722	19476	20365	19855	49	5980	500	12380	50	1	9877043	2000	10.37	1.53	12	0.19	1953.00	13274.00	80900	20231122	-74.97	16480	20240805	22.88	55300	-63.38	20240104	16480	22.88	20240805	80900	-74.97	20231122	16480	22.88	20240805	1.14	N	448280	500	49 억		66130	N	N	0	N	00	N
86	20240816	121220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20300	330	2	1.65	351750960	17331	119.27	20100	20600	19920	25950	13980	19970	20296.06	0.67	0	171	20496	20232	19986	19722	19476	20365	19855	49	5980	500	12380	50	1	9877043	2005	10.39	1.53	12	0.18	1953.00	13274.00	80900	20231122	-74.91	16480	20240805	23.18	55300	-63.29	20240104	16480	23.18	20240805	80900	-74.91	20231122	16480	23.18	20240805	1.14	N	448280	500	49 억		66130	N	N	0	N	00	N
87	20240816	111224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20350	380	2	1.90	323826110	15954	109.79	20100	20600	19920	25950	13980	19970	20297.49	0.67	0	84	20496	20232	19986	19722	19476	20365	19855	49	5980	500	12380	50	1	9877043	2010	10.42	1.53	12	0.16	1953.00	13274.00	80900	20231122	-74.85	16480	20240805	23.48	55300	-63.20	20240104	16480	23.48	20240805	80900	-74.85	20231122	16480	23.48	20240805	1.14	N	448280	500	49 억		66130	N	N	0	N	00	N
88	20240816	101220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20350	380	2	1.90	248555510	12244	84.26	20100	20600	19920	25950	13980	19970	20300.19	0.67	0	99	20496	20232	19986	19722	19476	20365	19855	49	5980	500	12380	50	1	9877043	2010	10.42	1.53	12	0.12	1953.00	13274.00	80900	20231122	-74.85	16480	20240805	23.48	55300	-63.20	20240104	16480	23.48	20240805	80900	-74.85	20231122	16480	23.48	20240805	1.14	N	448280	500	49 억		66130	N	N	0	N	00	N
89	20240816	091223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19940	-30	5	-0.15	64479360	3221	22.17	20100	20200	19920	25950	13980	19970	20018.43	0.67	0	315	20496	20232	19986	19722	19476	20365	19855	49	5980	500	12380	10	1	9877043	1969	10.21	1.50	12	0.03	1953.00	13274.00	80900	20231122	-75.35	16480	20240805	21.00	55300	-63.94	20240104	16480	21.00	20240805	80900	-75.35	20231122	16480	21.00	20240805	1.14	N	448280	500	49 억		66130	N	N	0	N	00	N
90	20240814	161224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19970	170	2	0.86	286795440	14418	117.08	19780	20250	19740	25700	13860	19800	19890.94	0.63	0	4285	20140	19970	19640	19470	19140	20055	19555	49	5900	500	12270	10	1	9877043	1972	10.23	1.50	12	0.15	1953.00	13274.00	80900	20231122	-75.32	16480	20240805	21.18	55300	-63.89	20240104	16480	21.18	20240805	80900	-75.32	20231122	16480	21.18	20240805	1.17	N	448280	500	49 억		61844	N	N	54	N	00	N
91	20240814	151225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	200	2	1.01	272054020	13680	111.08	19780	20250	19740	25700	13860	19800	19886.99	0.63	0	4316	20140	19970	19640	19470	19140	20055	19555	49	5900	500	12270	50	1	9877043	1975	10.24	1.51	12	0.14	1953.00	13274.00	80900	20231122	-75.28	16480	20240805	21.36	55300	-63.83	20240104	16480	21.36	20240805	80900	-75.28	20231122	16480	21.36	20240805	1.17	N	448280	500	49 억		61844	N	N	54	N	00	N
92	20240814	141232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	200	2	1.01	212990640	10720	87.05	19780	20250	19740	25700	13860	19800	19868.53	0.63	0	3022	20140	19970	19640	19470	19140	20055	19555	49	5900	500	12270	50	1	9877043	1975	10.24	1.51	12	0.11	1953.00	13274.00	80900	20231122	-75.28	16480	20240805	21.36	55300	-63.83	20240104	16480	21.36	20240805	80900	-75.28	20231122	16480	21.36	20240805	1.17	N	448280	500	49 억		61844	N	N	54	N	00	N
93	20240814	131227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19880	80	2	0.40	170499320	8589	69.74	19780	20250	19740	25700	13860	19800	19850.89	0.63	0	1754	20140	19970	19640	19470	19140	20055	19555	49	5900	500	12270	10	1	9877043	1964	10.18	1.50	12	0.09	1953.00	13274.00	80900	20231122	-75.43	16480	20240805	20.63	55300	-64.05	20240104	16480	20.63	20240805	80900	-75.43	20231122	16480	20.63	20240805	1.17	N	448280	500	49 억		61844	N	N	54	N	00	N
94	20240814	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19820	20	2	0.10	156202690	7868	63.89	19780	20250	19740	25700	13860	19800	19852.91	0.63	0	1789	20140	19970	19640	19470	19140	20055	19555	49	5900	500	12270	10	1	9877043	1958	10.15	1.49	12	0.08	1953.00	13274.00	80900	20231122	-75.50	16480	20240805	20.27	55300	-64.16	20240104	16480	20.27	20240805	80900	-75.50	20231122	16480	20.27	20240805	1.17	N	448280	500	49 억		61844	N	N	54	N	00	N
95	20240814	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19820	20	2	0.10	138869560	6994	56.79	19780	20250	19740	25700	13860	19800	19855.53	0.63	0	1398	20140	19970	19640	19470	19140	20055	19555	49	5900	500	12270	10	1	9877043	1958	10.15	1.49	12	0.07	1953.00	13274.00	80900	20231122	-75.50	16480	20240805	20.27	55300	-64.16	20240104	16480	20.27	20240805	80900	-75.50	20231122	16480	20.27	20240805	1.17	N	448280	500	49 억		61844	N	N	54	N	00	N
96	20240814	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19930	130	2	0.66	106663980	5374	43.64	19780	20250	19740	25700	13860	19800	19848.15	0.63	0	325	20140	19970	19640	19470	19140	20055	19555	49	5900	500	12270	10	1	9877043	1968	10.20	1.50	12	0.05	1953.00	13274.00	80900	20231122	-75.36	16480	20240805	20.93	55300	-63.96	20240104	16480	20.93	20240805	80900	-75.36	20231122	16480	20.93	20240805	1.17	N	448280	500	49 억		61844	N	N	54	N	00	N
97	20240814	091247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	300	2	1.52	59851430	3016	24.49	19780	20250	19770	25700	13860	19800	19844.64	0.63	0	479	20140	19970	19640	19470	19140	20055	19555	49	5900	500	12270	50	1	9877043	1985	10.29	1.51	12	0.03	1953.00	13274.00	80900	20231122	-75.15	16480	20240805	21.97	55300	-63.65	20240104	16480	21.97	20240805	80900	-75.15	20231122	16480	21.97	20240805	1.17	N	448280	500	49 억		61844	N	N	54	N	00	N
98	20240813	161207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19800	20	2	0.10	237228990	12153	88.12	19780	19810	19310	25700	13850	19780	19519.74	0.63	0	-201	20333	20056	19663	19386	18993	20195	19525	49	5920	500	12260	10	1	9877043	1956	10.14	1.49	12	0.12	1953.00	13274.00	80900	20231122	-75.53	16480	20240805	20.15	55300	-64.20	20240104	16480	20.15	20240805	80900	-75.53	20231122	16480	20.15	20240805	1.17	N	448280	500	49 억		62043	N	N	54	N	00	N
99	20240813	151215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19600	-180	5	-0.91	209618710	10757	77.99	19780	19810	19310	25700	13850	19780	19486.73	0.63	0	558	20333	20056	19663	19386	18993	20195	19525	49	5920	500	12260	10	1	9877043	1936	10.04	1.48	12	0.11	1953.00	13274.00	80900	20231122	-75.77	16480	20240805	18.93	55300	-64.56	20240104	16480	18.93	20240805	80900	-75.77	20231122	16480	18.93	20240805	1.17	N	448280	500	49 억		62043	N	N	1	N	00	N
100	20240813	141210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19540	-240	5	-1.21	165935450	8517	61.75	19780	19810	19310	25700	13850	19780	19482.85	0.63	0	165	20333	20056	19663	19386	18993	20195	19525	49	5920	500	12260	10	1	9877043	1930	10.01	1.47	12	0.09	1953.00	13274.00	80900	20231122	-75.85	16480	20240805	18.57	55300	-64.67	20240104	16480	18.57	20240805	80900	-75.85	20231122	16480	18.57	20240805	1.17	N	448280	500	49 억		62043	N	N	1	N	00	N
101	20240813	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19490	-290	5	-1.47	156910060	8054	58.40	19780	19810	19310	25700	13850	19780	19482.25	0.63	0	-148	20333	20056	19663	19386	18993	20195	19525	49	5920	500	12260	10	1	9877043	1925	9.98	1.47	12	0.08	1953.00	13274.00	80900	20231122	-75.91	16480	20240805	18.26	55300	-64.76	20240104	16480	18.26	20240805	80900	-75.91	20231122	16480	18.26	20240805	1.17	N	448280	500	49 억		62043	N	N	1	N	00	N
102	20240813	121206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19410	-370	5	-1.87	152682310	7837	56.82	19780	19810	19310	25700	13850	19780	19482.24	0.63	0	-301	20333	20056	19663	19386	18993	20195	19525	49	5920	500	12260	10	1	9877043	1917	9.94	1.46	12	0.08	1953.00	13274.00	80900	20231122	-76.01	16480	20240805	17.78	55300	-64.90	20240104	16480	17.78	20240805	80900	-76.01	20231122	16480	17.78	20240805	1.17	N	448280	500	49 억		62043	N	N	1	N	00	N
103	20240813	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19380	-400	5	-2.02	93327960	4771	34.59	19780	19810	19330	25700	13850	19780	19561.51	0.63	0	-1970	20333	20056	19663	19386	18993	20195	19525	49	5920	500	12260	10	1	9877043	1914	9.92	1.46	12	0.05	1953.00	13274.00	80900	20231122	-76.04	16480	20240805	17.60	55300	-64.95	20240104	16480	17.60	20240805	80900	-76.04	20231122	16480	17.60	20240805	1.17	N	448280	500	49 억		62043	N	N	1	N	00	N
104	20240813	101201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19330	-450	5	-2.28	80458700	4106	29.77	19780	19810	19330	25700	13850	19780	19595.40	0.63	0	-1977	20333	20056	19663	19386	18993	20195	19525	49	5920	500	12260	10	1	9877043	1909	9.90	1.46	12	0.04	1953.00	13274.00	80900	20231122	-76.11	16480	20240805	17.29	55300	-65.05	20240104	16480	17.29	20240805	80900	-76.11	20231122	16480	17.29	20240805	1.17	N	448280	500	49 억		62043	N	N	1	N	00	N
105	20240813	091207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19730	-50	5	-0.25	20637810	1043	7.56	19780	19810	19680	25700	13850	19780	19786.97	0.63	0	-72	20333	20056	19663	19386	18993	20195	19525	49	5920	500	12260	10	1	9877043	1949	10.10	1.49	12	0.01	1953.00	13274.00	80900	20231122	-75.61	16480	20240805	19.72	55300	-64.32	20240104	16480	19.72	20240805	80900	-75.61	20231122	16480	19.72	20240805	1.17	N	448280	500	49 억		62043	N	N	1	N	00	N
106	20240812	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19780	530	2	2.75	265679110	13466	73.29	19270	19940	19270	25000	13480	19250	19729.40	0.57	0	5306	19856	19552	19186	18882	18516	19705	19035	49	5750	500	11930	10	1	9877043	1954	10.13	1.49	12	0.14	1953.00	13274.00	80900	20231122	-75.55	16480	20240805	20.02	55300	-64.23	20240104	16480	20.02	20240805	80900	-75.55	20231122	16480	20.02	20240805	1.16	N	448280	500	49 억		56747	N	N	0	N	00	N
107	20240812	151157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19710	460	2	2.39	259396750	13148	71.56	19270	19940	19270	25000	13480	19250	19728.99	0.57	0	5357	19856	19552	19186	18882	18516	19705	19035	49	5750	500	11930	10	1	9877043	1947	10.09	1.48	12	0.13	1953.00	13274.00	80900	20231122	-75.64	16480	20240805	19.60	55300	-64.36	20240104	16480	19.60	20240805	80900	-75.64	20231122	16480	19.60	20240805	1.16	N	448280	500	49 억		56747	N	N	0	N	00	N
108	20240812	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19780	530	2	2.75	246198300	12479	67.92	19270	19940	19270	25000	13480	19250	19729.01	0.57	0	5244	19856	19552	19186	18882	18516	19705	19035	49	5750	500	11930	10	1	9877043	1954	10.13	1.49	12	0.13	1953.00	13274.00	80900	20231122	-75.55	16480	20240805	20.02	55300	-64.23	20240104	16480	20.02	20240805	80900	-75.55	20231122	16480	20.02	20240805	1.16	N	448280	500	49 억		56747	N	N	0	N	00	N
109	20240812	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19820	570	2	2.96	222791500	11293	61.46	19270	19940	19270	25000	13480	19250	19728.28	0.57	0	5110	19856	19552	19186	18882	18516	19705	19035	49	5750	500	11930	10	1	9877043	1958	10.15	1.49	12	0.11	1953.00	13274.00	80900	20231122	-75.50	16480	20240805	20.27	55300	-64.16	20240104	16480	20.27	20240805	80900	-75.50	20231122	16480	20.27	20240805	1.16	N	448280	500	49 억		56747	N	N	0	N	00	N
110	20240812	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19700	450	2	2.34	124637270	6337	34.49	19270	19840	19270	25000	13480	19250	19668.18	0.57	0	2343	19856	19552	19186	18882	18516	19705	19035	49	5750	500	11930	10	1	9877043	1946	10.09	1.48	12	0.06	1953.00	13274.00	80900	20231122	-75.65	16480	20240805	19.54	55300	-64.38	20240104	16480	19.54	20240805	80900	-75.65	20231122	16480	19.54	20240805	1.16	N	448280	500	49 억		56747	N	N	0	N	00	N
111	20240812	111155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19740	490	2	2.55	93896700	4773	25.98	19270	19840	19270	25000	13480	19250	19672.47	0.57	0	1742	19856	19552	19186	18882	18516	19705	19035	49	5750	500	11930	10	1	9877043	1950	10.11	1.49	12	0.05	1953.00	13274.00	80900	20231122	-75.60	16480	20240805	19.78	55300	-64.30	20240104	16480	19.78	20240805	80900	-75.60	20231122	16480	19.78	20240805	1.16	N	448280	500	49 억		56747	N	N	0	N	00	N
112	20240812	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19700	450	2	2.34	74303700	3779	20.57	19270	19840	19270	25000	13480	19250	19662.27	0.57	0	1828	19856	19552	19186	18882	18516	19705	19035	49	5750	500	11930	10	1	9877043	1946	10.09	1.48	12	0.04	1953.00	13274.00	80900	20231122	-75.65	16480	20240805	19.54	55300	-64.38	20240104	16480	19.54	20240805	80900	-75.65	20231122	16480	19.54	20240805	1.16	N	448280	500	49 억		56747	N	N	0	N	00	N
113	20240812	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19790	540	2	2.81	29410010	1502	8.17	19270	19790	19270	25000	13480	19250	19580.57	0.57	0	917	19856	19552	19186	18882	18516	19705	19035	49	5750	500	11930	10	1	9877043	1955	10.13	1.49	12	0.02	1953.00	13274.00	80900	20231122	-75.54	16480	20240805	20.08	55300	-64.21	20240104	16480	20.08	20240805	80900	-75.54	20231122	16480	20.08	20240805	1.16	N	448280	500	49 억		56747	N	N	0	N	00	N
114	20240809	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19250	430	2	2.28	349783610	18268	195.25	18840	19490	18820	24450	13180	18820	19147.34	0.50	0	7176	19280	19050	18810	18580	18340	18930	18460	49	5630	500	11660	10	1	9877043	1901	9.86	1.45	12	0.18	1953.00	13274.00	80900	20231122	-76.21	16480	20240805	16.81	55300	-65.19	20240104	16480	16.81	20240805	80900	-76.21	20231122	16480	16.81	20240805	1.17	N	448280	500	49 억		49165	N	N	0	N	00	N
115	20240809	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19230	410	2	2.18	320841500	16763	179.17	18840	19490	18820	24450	13180	18820	19139.86	0.50	0	6674	19280	19050	18810	18580	18340	18930	18460	49	5630	500	11660	10	1	9877043	1899	9.85	1.45	12	0.17	1953.00	13274.00	80900	20231122	-76.23	16480	20240805	16.69	55300	-65.23	20240104	16480	16.69	20240805	80900	-76.23	20231122	16480	16.69	20240805	1.17	N	448280	500	49 억		49165	N	N	0	N	00	N
116	20240809	141211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19120	300	2	1.59	281222220	14698	157.10	18840	19490	18820	24450	13180	18820	19133.37	0.50	0	5389	19280	19050	18810	18580	18340	18930	18460	49	5630	500	11660	10	1	9877043	1888	9.79	1.44	12	0.15	1953.00	13274.00	80900	20231122	-76.37	16480	20240805	16.02	55300	-65.42	20240104	16480	16.02	20240805	80900	-76.37	20231122	16480	16.02	20240805	1.17	N	448280	500	49 억		49165	N	N	0	N	00	N
117	20240809	131157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19140	320	2	1.70	222158540	11607	124.06	18840	19490	18820	24450	13180	18820	19140.05	0.50	0	5152	19280	19050	18810	18580	18340	18930	18460	49	5630	500	11660	10	1	9877043	1890	9.80	1.44	12	0.12	1953.00	13274.00	80900	20231122	-76.34	16480	20240805	16.14	55300	-65.39	20240104	16480	16.14	20240805	80900	-76.34	20231122	16480	16.14	20240805	1.17	N	448280	500	49 억		49165	N	N	0	N	00	N
118	20240809	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19150	330	2	1.75	191384480	9999	106.87	18840	19490	18820	24450	13180	18820	19140.36	0.50	0	4389	19280	19050	18810	18580	18340	18930	18460	49	5630	500	11660	10	1	9877043	1891	9.81	1.44	12	0.10	1953.00	13274.00	80900	20231122	-76.33	16480	20240805	16.20	55300	-65.37	20240104	16480	16.20	20240805	80900	-76.33	20231122	16480	16.20	20240805	1.17	N	448280	500	49 억		49165	N	N	0	N	00	N
119	20240809	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19160	340	2	1.81	163407120	8537	91.25	18840	19490	18820	24450	13180	18820	19141.05	0.50	0	3554	19280	19050	18810	18580	18340	18930	18460	49	5630	500	11660	10	1	9877043	1892	9.81	1.44	12	0.09	1953.00	13274.00	80900	20231122	-76.32	16480	20240805	16.26	55300	-65.35	20240104	16480	16.26	20240805	80900	-76.32	20231122	16480	16.26	20240805	1.17	N	448280	500	49 억		49165	N	N	0	N	00	N
120	20240809	101155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19270	450	2	2.39	152519440	7970	85.19	18840	19490	18820	24450	13180	18820	19136.69	0.50	0	3584	19280	19050	18810	18580	18340	18930	18460	49	5630	500	11660	10	1	9877043	1903	9.87	1.45	12	0.08	1953.00	13274.00	80900	20231122	-76.18	16480	20240805	16.93	55300	-65.15	20240104	16480	16.93	20240805	80900	-76.18	20231122	16480	16.93	20240805	1.17	N	448280	500	49 억		49165	N	N	0	N	00	N
121	20240809	091154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19190	370	2	1.97	43410360	2278	24.35	18840	19490	18820	24450	13180	18820	19056.35	0.50	0	957	19280	19050	18810	18580	18340	18930	18460	49	5630	500	11660	10	1	9877043	1895	9.83	1.45	12	0.02	1953.00	13274.00	80900	20231122	-76.28	16480	20240805	16.44	55300	-65.30	20240104	16480	16.44	20240805	80900	-76.28	20231122	16480	16.44	20240805	1.17	N	448280	500	49 억		49165	N	N	0	N	00	N
122	20240808	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18820	-320	5	-1.67	171667760	9120	39.79	18940	19040	18570	24850	13400	19140	18823.22	0.49	0	579	19600	19370	19010	18780	18420	19485	18895	49	5710	500	11860	10	1	9877043	1859	9.64	1.42	12	0.09	1953.00	13274.00	80900	20231122	-76.74	16480	20240805	14.20	55300	-65.97	20240104	16480	14.20	20240805	80900	-76.74	20231122	16480	14.20	20240805	1.21	N	448280	500	49 억		48546	N	N	0	N	00	N
123	20240808	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18770	-370	5	-1.93	148291420	7875	34.36	18940	19040	18570	24850	13400	19140	18830.66	0.49	0	698	19600	19370	19010	18780	18420	19485	18895	49	5710	500	11860	10	1	9877043	1854	9.61	1.41	12	0.08	1953.00	13274.00	80900	20231122	-76.80	16480	20240805	13.90	55300	-66.06	20240104	16480	13.90	20240805	80900	-76.80	20231122	16480	13.90	20240805	1.21	N	448280	500	49 억		48546	N	N	0	N	00	N
124	20240808	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18890	-250	5	-1.31	120640010	6405	27.95	18940	19040	18570	24850	13400	19140	18835.29	0.49	0	778	19600	19370	19010	18780	18420	19485	18895	49	5710	500	11860	10	1	9877043	1866	9.67	1.42	12	0.06	1953.00	13274.00	80900	20231122	-76.65	16480	20240805	14.62	55300	-65.84	20240104	16480	14.62	20240805	80900	-76.65	20231122	16480	14.62	20240805	1.21	N	448280	500	49 억		48546	N	N	0	N	00	N
125	20240808	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18960	-180	5	-0.94	105341380	5596	24.42	18940	19040	18570	24850	13400	19140	18824.41	0.49	0	617	19600	19370	19010	18780	18420	19485	18895	49	5710	500	11860	10	1	9877043	1873	9.71	1.43	12	0.06	1953.00	13274.00	80900	20231122	-76.56	16480	20240805	15.05	55300	-65.71	20240104	16480	15.05	20240805	80900	-76.56	20231122	16480	15.05	20240805	1.21	N	448280	500	49 억		48546	N	N	0	N	00	N
126	20240808	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18880	-260	5	-1.36	93212400	4956	21.62	18940	19040	18570	24850	13400	19140	18807.99	0.49	0	139	19600	19370	19010	18780	18420	19485	18895	49	5710	500	11860	10	1	9877043	1865	9.67	1.42	12	0.05	1953.00	13274.00	80900	20231122	-76.66	16480	20240805	14.56	55300	-65.86	20240104	16480	14.56	20240805	80900	-76.66	20231122	16480	14.56	20240805	1.21	N	448280	500	49 억		48546	N	N	0	N	00	N
127	20240808	111147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18940	-200	5	-1.04	79381870	4223	18.43	18940	19040	18570	24850	13400	19140	18797.51	0.49	0	-385	19600	19370	19010	18780	18420	19485	18895	49	5710	500	11860	10	1	9877043	1871	9.70	1.43	12	0.04	1953.00	13274.00	80900	20231122	-76.59	16480	20240805	14.93	55300	-65.75	20240104	16480	14.93	20240805	80900	-76.59	20231122	16480	14.93	20240805	1.21	N	448280	500	49 억		48546	N	N	0	N	00	N
128	20240808	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18970	-170	5	-0.89	55138400	2940	12.83	18940	19040	18570	24850	13400	19140	18754.56	0.49	0	-569	19600	19370	19010	18780	18420	19485	18895	49	5710	500	11860	10	1	9877043	1874	9.71	1.43	12	0.03	1953.00	13274.00	80900	20231122	-76.55	16480	20240805	15.11	55300	-65.70	20240104	16480	15.11	20240805	80900	-76.55	20231122	16480	15.11	20240805	1.21	N	448280	500	49 억		48546	N	N	0	N	00	N
129	20240808	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18700	-440	5	-2.30	10998320	590	2.57	18940	18940	18570	24850	13400	19140	18641.22	0.49	0	111	19600	19370	19010	18780	18420	19485	18895	49	5710	500	11860	10	1	9877043	1847	9.58	1.41	12	0.01	1953.00	13274.00	80900	20231122	-76.89	16480	20240805	13.47	55300	-66.18	20240104	16480	13.47	20240805	80900	-76.89	20231122	16480	13.47	20240805	1.21	N	448280	500	49 억		48546	N	N	0	N	00	N
130	20240807	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19140	390	2	2.08	433557790	22909	56.00	18740	19240	18650	24350	13130	18750	18925.09	0.43	0	6272	20096	19422	18216	17542	16336	19760	17880	49	5600	500	11620	10	1	9877043	1890	9.80	1.44	12	0.23	1953.00	13274.00	80900	20231122	-76.34	16480	20240805	16.14	55300	-65.39	20240104	16480	16.14	20240805	80900	-76.34	20231122	16480	16.14	20240805	1.18	N	448280	500	49 억		42014	N	N	154	N	00	N
131	20240807	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18950	200	2	1.07	422393420	22322	54.56	18740	19240	18650	24350	13130	18750	18922.74	0.43	0	6364	20096	19422	18216	17542	16336	19760	17880	49	5600	500	11620	10	1	9877043	1872	9.70	1.43	12	0.23	1953.00	13274.00	80900	20231122	-76.58	16480	20240805	14.99	55300	-65.73	20240104	16480	14.99	20240805	80900	-76.58	20231122	16480	14.99	20240805	1.18	N	448280	500	49 억		42014	N	N	154	N	00	N
132	20240807	141139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18960	210	2	1.12	387831010	20496	50.10	18740	19240	18650	24350	13130	18750	18922.28	0.43	0	6771	20096	19422	18216	17542	16336	19760	17880	49	5600	500	11620	10	1	9877043	1873	9.71	1.43	12	0.21	1953.00	13274.00	80900	20231122	-76.56	16480	20240805	15.05	55300	-65.71	20240104	16480	15.05	20240805	80900	-76.56	20231122	16480	15.05	20240805	1.18	N	448280	500	49 억		42014	N	N	154	N	00	N
133	20240807	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18900	150	2	0.80	339603580	17948	43.87	18740	19240	18650	24350	13130	18750	18921.53	0.43	0	5283	20096	19422	18216	17542	16336	19760	17880	49	5600	500	11620	10	1	9877043	1867	9.68	1.42	12	0.18	1953.00	13274.00	80900	20231122	-76.64	16480	20240805	14.68	55300	-65.82	20240104	16480	14.68	20240805	80900	-76.64	20231122	16480	14.68	20240805	1.18	N	448280	500	49 억		42014	N	N	154	N	00	N
134	20240807	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19170	420	2	2.24	284087590	15023	36.72	18740	19240	18650	24350	13130	18750	18910.18	0.43	0	4840	20096	19422	18216	17542	16336	19760	17880	49	5600	500	11620	10	1	9877043	1893	9.82	1.44	12	0.15	1953.00	13274.00	80900	20231122	-76.30	16480	20240805	16.32	55300	-65.33	20240104	16480	16.32	20240805	80900	-76.30	20231122	16480	16.32	20240805	1.18	N	448280	500	49 억		42014	N	N	154	N	00	N
135	20240807	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19130	380	2	2.03	236281200	12530	30.63	18740	19150	18650	24350	13130	18750	18857.24	0.43	0	4124	20096	19422	18216	17542	16336	19760	17880	49	5600	500	11620	10	1	9877043	1889	9.80	1.44	12	0.13	1953.00	13274.00	80900	20231122	-76.35	16480	20240805	16.08	55300	-65.41	20240104	16480	16.08	20240805	80900	-76.35	20231122	16480	16.08	20240805	1.18	N	448280	500	49 억		42014	N	N	154	N	00	N
136	20240807	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18880	130	2	0.69	202146090	10733	26.23	18740	19130	18650	24350	13130	18750	18834.07	0.43	0	3633	20096	19422	18216	17542	16336	19760	17880	49	5600	500	11620	10	1	9877043	1865	9.67	1.42	12	0.11	1953.00	13274.00	80900	20231122	-76.66	16480	20240805	14.56	55300	-65.86	20240104	16480	14.56	20240805	80900	-76.66	20231122	16480	14.56	20240805	1.18	N	448280	500	49 억		42014	N	N	154	N	00	N
137	20240807	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18900	150	2	0.80	74057820	3947	9.65	18740	18900	18650	24350	13130	18750	18763.07	0.43	0	2432	20096	19422	18216	17542	16336	19760	17880	49	5600	500	11620	10	1	9877043	1867	9.68	1.42	12	0.04	1953.00	13274.00	80900	20231122	-76.64	16480	20240805	14.68	55300	-65.82	20240104	16480	14.68	20240805	80900	-76.64	20231122	16480	14.68	20240805	1.18	N	448280	500	49 억		42014	N	N	154	N	00	N
138	20240806	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18750	1120	2	6.35	747726200	40897	54.39	17010	18890	17010	22900	12350	17630	18282.53	0.30	0	12846	22356	19992	18236	15872	14116	19115	14995	49	5270	500	10930	10	1	9877043	1852	9.60	1.41	12	0.41	1953.00	13274.00	80900	20231122	-76.82	16480	20240805	13.77	55300	-66.09	20240104	16480	13.77	20240805	80900	-76.82	20231122	16480	13.77	20240805	1.21	N	448280	500	49 억		29282	N	N	154	N	00	N
139	20240806	151130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18520	890	2	5.05	728278970	39859	53.01	17010	18890	17010	22900	12350	17630	18271.38	0.30	0	12865	22356	19992	18236	15872	14116	19115	14995	49	5270	500	10930	10	1	9877043	1829	9.48	1.40	12	0.40	1953.00	13274.00	80900	20231122	-77.11	16480	20240805	12.38	55300	-66.51	20240104	16480	12.38	20240805	80900	-77.11	20231122	16480	12.38	20240805	1.21	N	448280	500	49 억		29282	N	N	73	N	00	N
140	20240806	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18460	830	2	4.71	612951790	33662	44.77	17010	18890	17010	22900	12350	17630	18209.01	0.30	0	8788	22356	19992	18236	15872	14116	19115	14995	49	5270	500	10930	10	1	9877043	1823	9.45	1.39	12	0.34	1953.00	13274.00	80900	20231122	-77.18	16480	20240805	12.01	55300	-66.62	20240104	16480	12.01	20240805	80900	-77.18	20231122	16480	12.01	20240805	1.21	N	448280	500	49 억		29282	N	N	73	N	00	N
141	20240806	131127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18680	1050	2	5.96	588682440	32360	43.04	17010	18890	17010	22900	12350	17630	18191.67	0.30	0	8585	22356	19992	18236	15872	14116	19115	14995	49	5270	500	10930	10	1	9877043	1845	9.56	1.41	12	0.33	1953.00	13274.00	80900	20231122	-76.91	16480	20240805	13.35	55300	-66.22	20240104	16480	13.35	20240805	80900	-76.91	20231122	16480	13.35	20240805	1.21	N	448280	500	49 억		29282	N	N	73	N	00	N
142	20240806	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18500	870	2	4.93	552811420	30433	40.47	17010	18890	17010	22900	12350	17630	18164.87	0.30	0	7548	22356	19992	18236	15872	14116	19115	14995	49	5270	500	10930	10	1	9877043	1827	9.47	1.39	12	0.31	1953.00	13274.00	80900	20231122	-77.13	16480	20240805	12.26	55300	-66.55	20240104	16480	12.26	20240805	80900	-77.13	20231122	16480	12.26	20240805	1.21	N	448280	500	49 억		29282	N	N	73	N	00	N
143	20240806	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18310	680	2	3.86	503765430	27773	36.94	17010	18890	17010	22900	12350	17630	18138.68	0.30	0	7139	22356	19992	18236	15872	14116	19115	14995	49	5270	500	10930	10	1	9877043	1808	9.38	1.38	12	0.28	1953.00	13274.00	80900	20231122	-77.37	16480	20240805	11.10	55300	-66.89	20240104	16480	11.10	20240805	80900	-77.37	20231122	16480	11.10	20240805	1.21	N	448280	500	49 억		29282	N	N	73	N	00	N
144	20240806	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18830	1200	2	6.81	393848850	21747	28.92	17010	18890	17010	22900	12350	17630	18110.49	0.30	0	6493	22356	19992	18236	15872	14116	19115	14995	49	5270	500	10930	10	1	9877043	1860	9.64	1.42	12	0.22	1953.00	13274.00	80900	20231122	-76.72	16480	20240805	14.26	55300	-65.95	20240104	16480	14.26	20240805	80900	-76.72	20231122	16480	14.26	20240805	1.21	N	448280	500	49 억		29282	N	N	73	N	00	N
145	20240806	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17880	250	2	1.42	196209310	11056	14.70	17010	18320	17010	22900	12350	17630	17746.86	0.30	0	1110	22356	19992	18236	15872	14116	19115	14995	49	5270	500	10930	10	1	9877043	1766	9.16	1.35	12	0.11	1953.00	13274.00	80900	20231122	-77.90	16480	20240805	8.50	55300	-67.67	20240104	16480	8.50	20240805	80900	-77.90	20231122	16480	8.50	20240805	1.21	N	448280	500	49 억		29282	N	N	73	N	00	N
146	20240805	161058	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	17630	-3420	5	-16.25	1403651710	73953	311.21	20600	20600	16480	27350	14750	21050	18985.28	0.49	0	-19265	22183	21616	21183	20616	20183	21400	20400	49	6300	500	13050	10	1	9877043	1741	9.03	1.33	12	0.75	1953.00	13274.00	80900	20231122	-78.21	16480	20240805	6.98	55300	-68.12	20240104	16480	6.98	20240805	80900	-78.21	20231122	16480	6.98	20240805	1.20	N	448280	500	49 억		48546	N	N	73	N	00	N
147	20240805	151118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	17800	-3250	5	-15.44	1318221100	69104	290.81	20600	20600	16480	27350	14750	21050	19075.87	0.49	0	-18644	22183	21616	21183	20616	20183	21400	20400	49	6300	500	13050	10	1	9877043	1758	9.11	1.34	12	0.70	1953.00	13274.00	80900	20231122	-78.00	16480	20240805	8.01	55300	-67.81	20240104	16480	8.01	20240805	80900	-78.00	20231122	16480	8.01	20240805	1.20	N	448280	500	49 억		48546	N	N	1	N	00	N
148	20240805	141118	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18350	-2700	5	-12.83	1107368740	57300	241.13	20600	20600	18160	27350	14750	21050	19325.78	0.49	0	-17465	22183	21616	21183	20616	20183	21400	20400	49	6300	500	13050	10	1	9877043	1812	9.40	1.38	12	0.58	1953.00	13274.00	80900	20231122	-77.32	18160	20240805	1.05	55300	-66.82	20240104	18160	1.05	20240805	80900	-77.32	20231122	18160	1.05	20240805	1.20	N	448280	500	49 억		48546	N	N	1	N	00	N
149	20240805	131118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18690	-2360	5	-11.21	985059950	50705	213.38	20600	20600	18660	27350	14750	21050	19427.24	0.49	0	-15121	22183	21616	21183	20616	20183	21400	20400	49	6300	500	13050	10	1	9877043	1846	9.57	1.41	12	0.51	1953.00	13274.00	80900	20231122	-76.90	18660	20240805	0.16	55300	-66.20	20240104	18660	0.16	20240805	80900	-76.90	20231122	18660	0.16	20240805	1.20	N	448280	500	49 억		48546	N	N	1	N	00	N
150	20240805	121111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18900	-2150	5	-10.21	889713790	45647	192.09	20600	20600	18900	27350	14750	21050	19491.14	0.49	0	-12175	22183	21616	21183	20616	20183	21400	20400	49	6300	500	13050	10	1	9877043	1867	9.68	1.42	12	0.46	1953.00	13274.00	80900	20231122	-76.64	18900	20240805	0.00	55300	-65.82	20240104	18900	0.00	20240805	80900	-76.64	20231122	18900	0.00	20240805	1.20	N	448280	500	49 억		48546	N	N	1	N	00	N
151	20240805	111110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19200	-1850	5	-8.79	722019600	36838	155.02	20600	20600	19150	27350	14750	21050	19599.82	0.49	0	-9906	22183	21616	21183	20616	20183	21400	20400	49	6300	500	13050	10	1	9877043	1896	9.83	1.45	12	0.37	1953.00	13274.00	80900	20231122	-76.27	19150	20240805	0.26	55300	-65.28	20240104	19150	0.26	20240805	80900	-76.27	20231122	19150	0.26	20240805	1.20	N	448280	500	49 억		48546	N	N	1	N	00	N
152	20240805	101107	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19650	-1400	5	-6.65	410163240	20740	87.28	20600	20600	19620	27350	14750	21050	19776.37	0.49	0	-3392	22183	21616	21183	20616	20183	21400	20400	49	6300	500	13050	10	1	9877043	1941	10.06	1.48	12	0.21	1953.00	13274.00	80900	20231122	-75.71	19620	20240805	0.15	55300	-64.47	20240104	19620	0.15	20240805	80900	-75.71	20231122	19620	0.15	20240805	1.20	N	448280	500	49 억		48546	N	N	1	N	00	N
153	20240805	091100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19810	-1240	5	-5.89	96090140	4809	20.24	20600	20600	19780	27350	14750	21050	19981.09	0.49	0	1042	22183	21616	21183	20616	20183	21400	20400	49	6300	500	13050	10	1	9877043	1957	10.14	1.49	12	0.05	1953.00	13274.00	80900	20231122	-75.51	19780	20240805	0.15	55300	-64.18	20240104	19780	0.15	20240805	80900	-75.51	20231122	19780	0.15	20240805	1.20	N	448280	500	49 억		48546	N	N	1	N	00	N
154	20240802	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21050	-750	5	-3.44	496771850	23692	109.41	21750	21750	20750	28300	15300	21800	20967.68	0.57	0	-8103	22666	22232	21766	21332	20866	22450	21550	49	6500	500	13510	50	1	9877043	2079	10.78	1.59	12	0.24	1953.00	13274.00	80900	20231122	-73.98	20250	20240725	3.95	55300	-61.93	20240104	20250	3.95	20240725	80900	-73.98	20231122	20250	3.95	20240725	1.19	N	448280	500	49 억		56627	N	N	1	N	00	N
155	20240802	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	-900	5	-4.13	476124900	22709	104.87	21750	21750	20750	28300	15300	21800	20966.35	0.57	0	-7626	22666	22232	21766	21332	20866	22450	21550	49	6500	500	13510	50	1	9877043	2064	10.70	1.57	12	0.23	1953.00	13274.00	80900	20231122	-74.17	20250	20240725	3.21	55300	-62.21	20240104	20250	3.21	20240725	80900	-74.17	20231122	20250	3.21	20240725	1.19	N	448280	500	49 억		56627	N	N	104	N	00	N
156	20240802	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	-850	5	-3.90	338301050	16094	74.32	21750	21750	20750	28300	15300	21800	21020.32	0.57	0	-5195	22666	22232	21766	21332	20866	22450	21550	49	6500	500	13510	50	1	9877043	2069	10.73	1.58	12	0.16	1953.00	13274.00	80900	20231122	-74.10	20250	20240725	3.46	55300	-62.12	20240104	20250	3.46	20240725	80900	-74.10	20231122	20250	3.46	20240725	1.19	N	448280	500	49 억		56627	N	N	104	N	00	N
157	20240802	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	-850	5	-3.90	275858950	13108	60.53	21750	21750	20750	28300	15300	21800	21045.08	0.57	0	-4357	22666	22232	21766	21332	20866	22450	21550	49	6500	500	13510	50	1	9877043	2069	10.73	1.58	12	0.13	1953.00	13274.00	80900	20231122	-74.10	20250	20240725	3.46	55300	-62.12	20240104	20250	3.46	20240725	80900	-74.10	20231122	20250	3.46	20240725	1.19	N	448280	500	49 억		56627	N	N	104	N	00	N
158	20240802	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20850	-950	5	-4.36	252594900	11994	55.39	21750	21750	20750	28300	15300	21800	21060.11	0.57	0	-4171	22666	22232	21766	21332	20866	22450	21550	49	6500	500	13510	50	1	9877043	2059	10.68	1.57	12	0.12	1953.00	13274.00	80900	20231122	-74.23	20250	20240725	2.96	55300	-62.30	20240104	20250	2.96	20240725	80900	-74.23	20231122	20250	2.96	20240725	1.19	N	448280	500	49 억		56627	N	N	104	N	00	N
159	20240802	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	-800	5	-3.67	210181800	9964	46.01	21750	21750	20750	28300	15300	21800	21094.12	0.57	0	-3784	22666	22232	21766	21332	20866	22450	21550	49	6500	500	13510	50	1	9877043	2074	10.75	1.58	12	0.10	1953.00	13274.00	80900	20231122	-74.04	20250	20240725	3.70	55300	-62.03	20240104	20250	3.70	20240725	80900	-74.04	20231122	20250	3.70	20240725	1.19	N	448280	500	49 억		56627	N	N	104	N	00	N
160	20240802	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	-800	5	-3.67	138582650	6559	30.29	21750	21750	20750	28300	15300	21800	21128.62	0.57	0	-2998	22666	22232	21766	21332	20866	22450	21550	49	6500	500	13510	50	1	9877043	2074	10.75	1.58	12	0.07	1953.00	13274.00	80900	20231122	-74.04	20250	20240725	3.70	55300	-62.03	20240104	20250	3.70	20240725	80900	-74.04	20231122	20250	3.70	20240725	1.19	N	448280	500	49 억		56627	N	N	104	N	00	N
161	20240802	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21450	-350	5	-1.61	16252100	757	3.50	21750	21750	21400	28300	15300	21800	21469.09	0.57	0	-77	22666	22232	21766	21332	20866	22450	21550	49	6500	500	13510	50	1	9877043	2119	10.98	1.62	12	0.01	1953.00	13274.00	80900	20231122	-73.49	20250	20240725	5.93	55300	-61.21	20240104	20250	5.93	20240725	80900	-73.49	20231122	20250	5.93	20240725	1.19	N	448280	500	49 억		56627	N	N	104	N	00	N
162	20240801	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	450	2	2.11	470406350	21625	158.60	21300	22200	21300	27750	14950	21350	21752.89	0.46	0	10873	22016	21682	21366	21032	20716	21525	20875	49	6400	500	13230	50	1	9877043	2153	11.16	1.64	12	0.22	1953.00	13274.00	80900	20231122	-73.05	20250	20240725	7.65	55300	-60.58	20240104	20250	7.65	20240725	80900	-73.05	20231122	20250	7.65	20240725	1.18	N	448280	500	49 억		45790	N	N	104	N	00	N
163	20240801	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	450	2	2.11	420910700	19352	141.93	21300	22200	21300	27750	14950	21350	21750.24	0.46	0	10366	22016	21682	21366	21032	20716	21525	20875	49	6400	500	13230	50	1	9877043	2153	11.16	1.64	12	0.20	1953.00	13274.00	80900	20231122	-73.05	20250	20240725	7.65	55300	-60.58	20240104	20250	7.65	20240725	80900	-73.05	20231122	20250	7.65	20240725	1.18	N	448280	500	49 억		45790	N	N	0	N	00	N
164	20240801	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	550	2	2.58	338916800	15581	114.27	21300	22200	21300	27750	14950	21350	21751.93	0.46	0	7834	22016	21682	21366	21032	20716	21525	20875	49	6400	500	13230	50	1	9877043	2163	11.21	1.65	12	0.16	1953.00	13274.00	80900	20231122	-72.93	20250	20240725	8.15	55300	-60.40	20240104	20250	8.15	20240725	80900	-72.93	20231122	20250	8.15	20240725	1.18	N	448280	500	49 억		45790	N	N	0	N	00	N
165	20240801	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	300	2	1.41	197102800	9105	66.78	21300	21800	21300	27750	14950	21350	21647.75	0.46	0	4907	22016	21682	21366	21032	20716	21525	20875	49	6400	500	13230	50	1	9877043	2138	11.09	1.63	12	0.09	1953.00	13274.00	80900	20231122	-73.24	20250	20240725	6.91	55300	-60.85	20240104	20250	6.91	20240725	80900	-73.24	20231122	20250	6.91	20240725	1.18	N	448280	500	49 억		45790	N	N	0	N	00	N
166	20240801	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	300	2	1.41	151036450	6976	51.16	21300	21800	21300	27750	14950	21350	21650.87	0.46	0	3942	22016	21682	21366	21032	20716	21525	20875	49	6400	500	13230	50	1	9877043	2138	11.09	1.63	12	0.07	1953.00	13274.00	80900	20231122	-73.24	20250	20240725	6.91	55300	-60.85	20240104	20250	6.91	20240725	80900	-73.24	20231122	20250	6.91	20240725	1.18	N	448280	500	49 억		45790	N	N	0	N	00	N
167	20240801	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	400	2	1.87	111629450	5156	37.81	21300	21800	21300	27750	14950	21350	21650.40	0.46	0	2367	22016	21682	21366	21032	20716	21525	20875	49	6400	500	13230	50	1	9877043	2148	11.14	1.64	12	0.05	1953.00	13274.00	80900	20231122	-73.11	20250	20240725	7.41	55300	-60.67	20240104	20250	7.41	20240725	80900	-73.11	20231122	20250	7.41	20240725	1.18	N	448280	500	49 억		45790	N	N	0	N	00	N
168	20240801	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	200	2	0.94	101992700	4711	34.55	21300	21800	21300	27750	14950	21350	21649.90	0.46	0	2230	22016	21682	21366	21032	20716	21525	20875	49	6400	500	13230	50	1	9877043	2129	11.03	1.62	12	0.05	1953.00	13274.00	80900	20231122	-73.36	20250	20240725	6.42	55300	-61.03	20240104	20250	6.42	20240725	80900	-73.36	20231122	20250	6.42	20240725	1.18	N	448280	500	49 억		45790	N	N	0	N	00	N
169	20240801	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	400	2	1.87	53994950	2503	18.36	21300	21750	21300	27750	14950	21350	21572.09	0.46	0	2176	22016	21682	21366	21032	20716	21525	20875	49	6400	500	13230	50	1	9877043	2148	11.14	1.64	12	0.03	1953.00	13274.00	80900	20231122	-73.11	20250	20240725	7.41	55300	-60.67	20240104	20250	7.41	20240725	80900	-73.11	20231122	20250	7.41	20240725	1.18	N	448280	500	49 억		45790	N	N	0	N	00	N