KissMeData/245620/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	161019	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1436	20230907	-71.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
3	20240830	151030	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1436	20230907	-71.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
4	20240830	141029	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1436	20230907	-71.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
5	20240830	131022	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1436	20230907	-71.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
6	20240830	121027	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1436	20230907	-71.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
7	20240830	111038	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1436	20230907	-71.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
8	20240830	101032	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1436	20230907	-71.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
9	20240830	091037	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1436	20230907	-71.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
10	20240829	161035	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1436	20230907	-71.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
11	20240829	151045	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1436	20230907	-71.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
12	20240829	141044	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1436	20230907	-71.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
13	20240829	131046	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1436	20230907	-71.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
14	20240829	121045	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1436	20230907	-71.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
15	20240829	111045	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1436	20230907	-71.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
16	20240829	101038	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1436	20230907	-71.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
17	20240829	091043	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1436	20230907	-71.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
18	20240828	161009	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1561	20230822	-73.41	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
19	20240828	151017	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1561	20230822	-73.41	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
20	20240828	141019	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1561	20230822	-73.41	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
21	20240828	131015	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1561	20230822	-73.41	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
22	20240828	121013	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1561	20230822	-73.41	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
23	20240828	111014	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1561	20230822	-73.41	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
24	20240828	101041	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1561	20230822	-73.41	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
25	20240828	091031	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1561	20230822	-73.41	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
26	20240827	161009	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1561	20230822	-73.41	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
27	20240827	151014	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1561	20230822	-73.41	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
28	20240827	141019	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1561	20230822	-73.41	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
29	20240827	131021	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1561	20230822	-73.41	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
30	20240827	121022	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1561	20230822	-73.41	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
31	20240827	111018	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1561	20230822	-73.41	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
32	20240827	101016	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1561	20230822	-73.41	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
33	20240827	091017	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1561	20230822	-73.41	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
34	20240826	161001	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
35	20240826	151011	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
36	20240826	141014	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
37	20240826	131013	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
38	20240826	121008	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
39	20240826	111012	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
40	20240826	101013	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
41	20240826	091007	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
42	20240823	161002	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
43	20240823	151011	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
44	20240823	141010	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
45	20240823	131009	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
46	20240823	121009	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
47	20240823	111005	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
48	20240823	101010	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
49	20240823	091009	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1564	-73.47	20230907	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
50	20240822	161003	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
51	20240822	151010	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
52	20240822	141012	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
53	20240822	131011	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
54	20240822	121015	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
55	20240822	111006	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
56	20240822	101006	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
57	20240822	091006	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
58	20240821	161001	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
59	20240821	151013	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
60	20240821	141011	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
61	20240821	131016	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
62	20240821	121015	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
63	20240821	111010	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
64	20240821	101015	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
65	20240821	091006	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.08	N	245620	100	138 억		6334677	N	N	0	N	00	N
66	20240820	160954	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
67	20240820	151006	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
68	20240820	141003	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
69	20240820	131006	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
70	20240820	120959	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
71	20240820	110958	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
72	20240820	100955	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
73	20240820	090959	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
74	20240819	160946	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
75	20240819	150956	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
76	20240819	140957	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
77	20240819	130952	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
78	20240819	120952	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
79	20240819	110953	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
80	20240819	100954	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
81	20240819	090952	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1700	-75.59	20230822	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
82	20240816	160945	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
83	20240816	150949	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
84	20240816	140952	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
85	20240816	130954	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
86	20240816	120948	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
87	20240816	110952	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
88	20240816	100949	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
89	20240816	090951	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
90	20240814	160950	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
91	20240814	150951	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
92	20240814	140956	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
93	20240814	130954	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
94	20240814	120948	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
95	20240814	110944	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
96	20240814	100942	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
97	20240814	091016	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
98	20240813	160934	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
99	20240813	150941	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
100	20240813	140941	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
101	20240813	130941	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
102	20240813	120936	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
103	20240813	110934	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
104	20240813	100935	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
105	20240813	090940	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
106	20240812	160927	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
107	20240812	150929	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
108	20240812	140929	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
109	20240812	130925	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
110	20240812	120926	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
111	20240812	110928	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
112	20240812	100919	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
113	20240812	090917	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
114	20240809	160914	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
115	20240809	150934	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
116	20240809	140939	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
117	20240809	130931	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
118	20240809	120930	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
119	20240809	110924	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
120	20240809	100932	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
121	20240809	090926	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
122	20240808	160908	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
123	20240808	150922	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
124	20240808	140923	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
125	20240808	130922	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
126	20240808	120926	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
127	20240808	110920	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
128	20240808	100917	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
129	20240808	090913	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.09	N	245620	100	138 억		6334677	N	N	0	N	00	N
130	20240807	160858	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
131	20240807	150910	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
132	20240807	140918	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
133	20240807	130910	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
134	20240807	120914	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
135	20240807	110912	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
136	20240807	100905	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
137	20240807	090933	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
138	20240806	160855	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
139	20240806	150907	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
140	20240806	140904	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
141	20240806	130906	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
142	20240806	120908	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
143	20240806	110856	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
144	20240806	100856	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
145	20240806	090904	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
146	20240805	160845	51	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
147	20240805	150900	51	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
148	20240805	140901	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
149	20240805	130859	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
150	20240805	120855	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
151	20240805	110853	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
152	20240805	100852	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
153	20240805	090846	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.10	N	245620	100	138 억		6334677	N	N	0	N	00	N
154	20240802	160838	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.11	N	245620	100	138 억		6334677	N	N	0	N	00	N
155	20240802	150839	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.11	N	245620	100	138 억		6334677	N	N	0	N	00	N
156	20240802	140843	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.11	N	245620	100	138 억		6334677	N	N	0	N	00	N
157	20240802	130839	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.11	N	245620	100	138 억		6334677	N	N	0	N	00	N
158	20240802	120840	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.11	N	245620	100	138 억		6334677	N	N	0	N	00	N
159	20240802	110839	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.11	N	245620	100	138 억		6334677	N	N	0	N	00	N
160	20240802	100834	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.11	N	245620	100	138 억		6334677	N	N	0	N	00	N
161	20240802	090841	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.11	N	245620	100	138 억		6334677	N	N	0	N	00	N
162	20240801	160835	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.11	N	245620	100	138 억		6334677	N	N	0	N	00	N
163	20240801	150857	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.11	N	245620	100	138 억		6334677	N	N	0	N	00	N
164	20240801	140848	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.11	N	245620	100	138 억		6334677	N	N	0	N	00	N
165	20240801	130839	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.11	N	245620	100	138 억		6334677	N	N	0	N	00	N
166	20240801	120843	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.11	N	245620	100	138 억		6334677	N	N	0	N	00	N
167	20240801	110844	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.11	N	245620	100	138 억		6334677	N	N	0	N	00	N
168	20240801	100839	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.11	N	245620	100	138 억		6334677	N	N	0	N	00	N
169	20240801	090831	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1786	20230818	-76.76	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	1945	-78.66	20230818	349	18.91	20240125	0.11	N	245620	100	138 억		6334677	N	N	0	N	00	N