KissMeData/065530/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	160605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1517	7	2	0.46	26621281	17563	42.19	1499	1533	1499	1963	1057	1510	1515.77	0.29	5	8	1535	1522	1511	1498	1487	1517	1493	264	453	500	930	1	1	52860000	802	34.48	0.95	12	0.03	44.00	1604.00	2580	20240117	-41.20	1324	20240806	14.58	2580	-41.20	20240117	1324	14.58	20240806	2580	-41.20	20240117	1324	14.58	20240806	1.89	N	065530	500	264 억		76162	N	N	0	N	00	N
3	20240830	150609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1512	2	2	0.13	22731376	14996	36.03	1499	1533	1499	1963	1057	1510	1515.85	0.29	-19	-16	1535	1522	1511	1498	1487	1517	1493	264	453	500	930	1	1	52860000	799	34.36	0.94	12	0.03	44.00	1604.00	2580	20240117	-41.40	1324	20240806	14.20	2580	-41.40	20240117	1324	14.20	20240806	2580	-41.40	20240117	1324	14.20	20240806	1.89	N	065530	500	264 억		76138	N	N	0	N	00	N
4	20240830	140610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1519	9	2	0.60	19518164	12871	30.92	1499	1533	1499	1963	1057	1510	1516.47	0.29	-19	-16	1535	1522	1511	1498	1487	1517	1493	264	453	500	930	1	1	52860000	803	34.52	0.95	12	0.02	44.00	1604.00	2580	20240117	-41.12	1324	20240806	14.73	2580	-41.12	20240117	1324	14.73	20240806	2580	-41.12	20240117	1324	14.73	20240806	1.89	N	065530	500	264 억		76138	N	N	0	N	00	N
5	20240830	130605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1519	9	2	0.60	17705358	11669	28.03	1499	1533	1499	1963	1057	1510	1517.33	0.29	-19	-16	1535	1522	1511	1498	1487	1517	1493	264	453	500	930	1	1	52860000	803	34.52	0.95	12	0.02	44.00	1604.00	2580	20240117	-41.12	1324	20240806	14.73	2580	-41.12	20240117	1324	14.73	20240806	2580	-41.12	20240117	1324	14.73	20240806	1.89	N	065530	500	264 억		76138	N	N	0	N	00	N
6	20240830	120609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1513	3	2	0.20	16173865	10656	25.60	1499	1533	1499	1963	1057	1510	1517.85	0.29	-19	-16	1535	1522	1511	1498	1487	1517	1493	264	453	500	930	1	1	52860000	800	34.39	0.94	12	0.02	44.00	1604.00	2580	20240117	-41.36	1324	20240806	14.27	2580	-41.36	20240117	1324	14.27	20240806	2580	-41.36	20240117	1324	14.27	20240806	1.89	N	065530	500	264 억		76138	N	N	0	N	00	N
7	20240830	110615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1522	12	2	0.79	14218249	9364	22.50	1499	1533	1499	1963	1057	1510	1518.44	0.29	186	186	1535	1522	1511	1498	1487	1517	1493	264	453	500	930	1	1	52860000	805	34.59	0.95	12	0.02	44.00	1604.00	2580	20240117	-41.01	1324	20240806	14.95	2580	-41.01	20240117	1324	14.95	20240806	2580	-41.01	20240117	1324	14.95	20240806	1.89	N	065530	500	264 억		76343	N	N	0	N	00	N
8	20240830	100612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1518	8	2	0.53	14046168	9251	22.23	1499	1533	1499	1963	1057	1510	1518.38	0.29	186	186	1535	1522	1511	1498	1487	1517	1493	264	453	500	930	1	1	52860000	802	34.50	0.95	12	0.02	44.00	1604.00	2580	20240117	-41.16	1324	20240806	14.65	2580	-41.16	20240117	1324	14.65	20240806	2580	-41.16	20240117	1324	14.65	20240806	1.89	N	065530	500	264 억		76343	N	N	0	N	00	N
9	20240830	090612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1506	-4	5	-0.26	1035641	689	1.66	1499	1506	1499	1963	1057	1510	1502.61	0.29	132	132	1535	1522	1511	1498	1487	1517	1493	264	453	500	930	1	1	52860000	796	34.23	0.94	12	0.00	44.00	1604.00	2580	20240117	-41.63	1324	20240806	13.75	2580	-41.63	20240117	1324	13.75	20240806	2580	-41.63	20240117	1324	13.75	20240806	1.89	N	065530	500	264 억		76289	N	N	0	N	00	N
10	20240829	160612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1510	-15	5	-0.98	58171910	38583	71.17	1524	1524	1500	1982	1068	1525	1507.71	0.29	-737	-654	1563	1543	1527	1507	1491	1536	1500	264	457	500	940	1	1	52860000	798	34.32	0.94	12	0.07	44.00	1604.00	2580	20240117	-41.47	1324	20240806	14.05	2580	-41.47	20240117	1324	14.05	20240806	2580	-41.47	20240117	1324	14.05	20240806	1.92	N	065530	500	264 억		76157	N	N	0	N	00	N
11	20240829	150619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1510	-15	5	-0.98	57236585	37963	70.02	1524	1524	1500	1982	1068	1525	1507.69	0.29	-737	-584	1563	1543	1527	1507	1491	1536	1500	264	457	500	940	1	1	52860000	798	34.32	0.94	12	0.07	44.00	1604.00	2580	20240117	-41.47	1324	20240806	14.05	2580	-41.47	20240117	1324	14.05	20240806	2580	-41.47	20240117	1324	14.05	20240806	1.92	N	065530	500	264 억		76157	N	N	0	N	00	N
12	20240829	140619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1510	-15	5	-0.98	55938655	37101	68.43	1524	1524	1500	1982	1068	1525	1507.74	0.30	-231	-146	1563	1543	1527	1507	1491	1536	1500	264	457	500	940	1	1	52860000	798	34.32	0.94	12	0.07	44.00	1604.00	2580	20240117	-41.47	1324	20240806	14.05	2580	-41.47	20240117	1324	14.05	20240806	2580	-41.47	20240117	1324	14.05	20240806	1.92	N	065530	500	264 억		76663	N	N	0	N	00	N
13	20240829	130621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1507	-18	5	-1.18	47775704	31676	58.43	1524	1524	1500	1982	1068	1525	1508.26	0.30	-13	72	1563	1543	1527	1507	1491	1536	1500	264	457	500	940	1	1	52860000	797	34.25	0.94	12	0.06	44.00	1604.00	2580	20240117	-41.59	1324	20240806	13.82	2580	-41.59	20240117	1324	13.82	20240806	2580	-41.59	20240117	1324	13.82	20240806	1.92	N	065530	500	264 억		76881	N	N	0	N	00	N
14	20240829	120617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1508	-17	5	-1.11	40322145	26730	49.30	1524	1524	1500	1982	1068	1525	1508.50	0.30	0	181	1563	1543	1527	1507	1491	1536	1500	264	457	500	940	1	1	52860000	797	34.27	0.94	12	0.05	44.00	1604.00	2580	20240117	-41.55	1324	20240806	13.90	2580	-41.55	20240117	1324	13.90	20240806	2580	-41.55	20240117	1324	13.90	20240806	1.92	N	065530	500	264 억		76894	N	N	0	N	00	N
15	20240829	110621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1507	-18	5	-1.18	39568235	26230	48.38	1524	1524	1500	1982	1068	1525	1508.51	0.30	0	181	1563	1543	1527	1507	1491	1536	1500	264	457	500	940	1	1	52860000	797	34.25	0.94	12	0.05	44.00	1604.00	2580	20240117	-41.59	1324	20240806	13.82	2580	-41.59	20240117	1324	13.82	20240806	2580	-41.59	20240117	1324	13.82	20240806	1.92	N	065530	500	264 억		76894	N	N	0	N	00	N
16	20240829	100616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1507	-18	5	-1.18	37478954	24843	45.82	1524	1524	1500	1982	1068	1525	1508.63	0.30	0	181	1563	1543	1527	1507	1491	1536	1500	264	457	500	940	1	1	52860000	797	34.25	0.94	12	0.05	44.00	1604.00	2580	20240117	-41.59	1324	20240806	13.82	2580	-41.59	20240117	1324	13.82	20240806	2580	-41.59	20240117	1324	13.82	20240806	1.92	N	065530	500	264 억		76894	N	N	0	N	00	N
17	20240829	090618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1519	-6	5	-0.39	3752142	2483	4.58	1524	1524	1511	1982	1068	1525	1511.13	0.30	57	236	1563	1543	1527	1507	1491	1536	1500	264	457	500	940	1	1	52860000	803	34.52	0.95	12	0.00	44.00	1604.00	2580	20240117	-41.12	1324	20240806	14.73	2580	-41.12	20240117	1324	14.73	20240806	2580	-41.12	20240117	1324	14.73	20240806	1.92	N	065530	500	264 억		76951	N	N	0	N	00	N
18	20240828	160559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1525	-25	5	-1.61	82327517	54214	92.23	1547	1547	1511	2015	1085	1550	1518.56	0.30	-1425	-422	1581	1565	1538	1522	1495	1573	1530	264	465	500	960	1	1	52860000	806	34.66	0.95	12	0.10	44.00	1604.00	2580	20240117	-40.89	1324	20240806	15.18	2580	-40.89	20240117	1324	15.18	20240806	2580	-40.89	20240117	1324	15.18	20240806	1.92	N	065530	500	264 억		76894	N	N	0	N	00	N
19	20240828	150603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1524	-26	5	-1.68	67669585	44589	75.85	1547	1547	1511	2015	1085	1550	1517.63	0.30	-1419	-416	1581	1565	1538	1522	1495	1573	1530	264	465	500	960	1	1	52860000	806	34.64	0.95	12	0.08	44.00	1604.00	2580	20240117	-40.93	1324	20240806	15.11	2580	-40.93	20240117	1324	15.11	20240806	2580	-40.93	20240117	1324	15.11	20240806	1.92	N	065530	500	264 억		76900	N	N	0	N	00	N
20	20240828	140605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1518	-32	5	-2.06	51692520	34053	57.93	1547	1547	1511	2015	1085	1550	1518.00	0.30	-1394	-391	1581	1565	1538	1522	1495	1573	1530	264	465	500	960	1	1	52860000	802	34.50	0.95	12	0.06	44.00	1604.00	2580	20240117	-41.16	1324	20240806	14.65	2580	-41.16	20240117	1324	14.65	20240806	2580	-41.16	20240117	1324	14.65	20240806	1.92	N	065530	500	264 억		76925	N	N	0	N	00	N
21	20240828	130603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1518	-32	5	-2.06	47005661	30964	52.67	1547	1547	1511	2015	1085	1550	1518.07	0.30	-730	273	1581	1565	1538	1522	1495	1573	1530	264	465	500	960	1	1	52860000	802	34.50	0.95	12	0.06	44.00	1604.00	2580	20240117	-41.16	1324	20240806	14.65	2580	-41.16	20240117	1324	14.65	20240806	2580	-41.16	20240117	1324	14.65	20240806	1.92	N	065530	500	264 억		77589	N	N	0	N	00	N
22	20240828	120601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1516	-34	5	-2.19	43921089	28932	49.22	1547	1547	1511	2015	1085	1550	1518.08	0.30	-621	382	1581	1565	1538	1522	1495	1573	1530	264	465	500	960	1	1	52860000	801	34.45	0.95	12	0.05	44.00	1604.00	2580	20240117	-41.24	1324	20240806	14.50	2580	-41.24	20240117	1324	14.50	20240806	2580	-41.24	20240117	1324	14.50	20240806	1.92	N	065530	500	264 억		77698	N	N	0	N	00	N
23	20240828	110602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1516	-34	5	-2.19	40428084	26630	45.30	1547	1547	1511	2015	1085	1550	1518.14	0.30	-152	851	1581	1565	1538	1522	1495	1573	1530	264	465	500	960	1	1	52860000	801	34.45	0.95	12	0.05	44.00	1604.00	2580	20240117	-41.24	1324	20240806	14.50	2580	-41.24	20240117	1324	14.50	20240806	2580	-41.24	20240117	1324	14.50	20240806	1.92	N	065530	500	264 억		78167	N	N	0	N	00	N
24	20240828	100625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1519	-31	5	-2.00	31136734	20504	34.88	1547	1547	1511	2015	1085	1550	1518.57	0.31	1295	1298	1581	1565	1538	1522	1495	1573	1530	264	465	500	960	1	1	52860000	803	34.52	0.95	12	0.04	44.00	1604.00	2580	20240117	-41.12	1324	20240806	14.73	2580	-41.12	20240117	1324	14.73	20240806	2580	-41.12	20240117	1324	14.73	20240806	1.92	N	065530	500	264 억		79614	N	N	0	N	00	N
25	20240828	090611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1530	-20	5	-1.29	1780682	1158	1.97	1547	1547	1530	2015	1085	1550	1537.72	0.30	364	365	1581	1565	1538	1522	1495	1573	1530	264	465	500	960	1	1	52860000	809	34.77	0.95	12	0.00	44.00	1604.00	2580	20240117	-40.70	1324	20240806	15.56	2580	-40.70	20240117	1324	15.56	20240806	2580	-40.70	20240117	1324	15.56	20240806	1.92	N	065530	500	264 억		78683	N	N	0	N	00	N
26	20240827	160600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1550	1	2	0.06	89712321	58784	211.45	1512	1554	1511	2010	1085	1549	1526.14	0.30	-2512	-2510	1569	1558	1549	1538	1529	1554	1534	264	461	500	960	1	1	52860000	819	35.23	0.97	12	0.11	44.00	1604.00	2580	20240117	-39.92	1324	20240806	17.07	2580	-39.92	20240117	1324	17.07	20240806	2580	-39.92	20240117	1324	17.07	20240806	1.93	N	065530	500	264 억		78319	N	N	0	N	00	N
27	20240827	150602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1535	-14	5	-0.90	74297805	48817	175.60	1512	1553	1511	2010	1085	1549	1521.97	0.31	-1628	-1625	1569	1558	1549	1538	1529	1554	1534	264	461	500	960	1	1	52860000	811	34.89	0.96	12	0.09	44.00	1604.00	2580	20240117	-40.50	1324	20240806	15.94	2580	-40.50	20240117	1324	15.94	20240806	2580	-40.50	20240117	1324	15.94	20240806	1.93	N	065530	500	264 억		79203	N	N	0	N	00	N
28	20240827	140603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1537	-12	5	-0.77	69932080	45948	165.28	1512	1553	1511	2010	1085	1549	1521.98	0.31	-1648	-1645	1569	1558	1549	1538	1529	1554	1534	264	461	500	960	1	1	52860000	812	34.93	0.96	12	0.09	44.00	1604.00	2580	20240117	-40.43	1324	20240806	16.09	2580	-40.43	20240117	1324	16.09	20240806	2580	-40.43	20240117	1324	16.09	20240806	1.93	N	065530	500	264 억		79183	N	N	0	N	00	N
29	20240827	130606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1528	-21	5	-1.36	57008351	37463	134.76	1512	1553	1511	2010	1085	1549	1521.72	0.31	-1385	-1382	1569	1558	1549	1538	1529	1554	1534	264	461	500	960	1	1	52860000	808	34.73	0.95	12	0.07	44.00	1604.00	2580	20240117	-40.78	1324	20240806	15.41	2580	-40.78	20240117	1324	15.41	20240806	2580	-40.78	20240117	1324	15.41	20240806	1.93	N	065530	500	264 억		79446	N	N	0	N	00	N
30	20240827	120608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1523	-26	5	-1.68	54743079	35975	129.41	1512	1553	1511	2010	1085	1549	1521.70	0.30	-1880	-1877	1569	1558	1549	1538	1529	1554	1534	264	461	500	960	1	1	52860000	805	34.61	0.95	12	0.07	44.00	1604.00	2580	20240117	-40.97	1324	20240806	15.03	2580	-40.97	20240117	1324	15.03	20240806	2580	-40.97	20240117	1324	15.03	20240806	1.93	N	065530	500	264 억		78951	N	N	0	N	00	N
31	20240827	110604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1527	-22	5	-1.42	40666903	26779	96.33	1512	1542	1511	2010	1085	1549	1518.61	0.31	-1484	-422	1569	1558	1549	1538	1529	1554	1534	264	461	500	960	1	1	52860000	807	34.70	0.95	12	0.05	44.00	1604.00	2580	20240117	-40.81	1324	20240806	15.33	2580	-40.81	20240117	1324	15.33	20240806	2580	-40.81	20240117	1324	15.33	20240806	1.93	N	065530	500	264 억		79347	N	N	0	N	00	N
32	20240827	100602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1528	-21	5	-1.36	20376832	13441	48.35	1512	1542	1511	2010	1085	1549	1516.02	0.31	-1484	-422	1569	1558	1549	1538	1529	1554	1534	264	461	500	960	1	1	52860000	808	34.73	0.95	12	0.03	44.00	1604.00	2580	20240117	-40.78	1324	20240806	15.41	2580	-40.78	20240117	1324	15.41	20240806	2580	-40.78	20240117	1324	15.41	20240806	1.93	N	065530	500	264 억		79347	N	N	0	N	00	N
33	20240827	090601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1512	-37	5	-2.39	7115756	4705	16.92	1512	1542	1512	2010	1085	1549	1512.38	0.31	-478	513	1569	1558	1549	1538	1529	1554	1534	264	461	500	960	1	1	52860000	799	34.36	0.94	12	0.01	44.00	1604.00	2580	20240117	-41.40	1324	20240806	14.20	2580	-41.40	20240117	1324	14.20	20240806	2580	-41.40	20240117	1324	14.20	20240806	1.93	N	065530	500	264 억		80353	N	N	0	N	00	N
34	20240826	160555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1549	-11	5	-0.71	35972526	23207	100.28	1560	1560	1540	2025	1092	1560	1550.07	0.31	-313	-108	1580	1570	1555	1545	1530	1575	1550	264	465	500	960	1	1	52860000	819	35.20	0.97	12	0.04	44.00	1604.00	2580	20240117	-39.96	1324	20240806	16.99	2580	-39.96	20240117	1324	16.99	20240806	2580	-39.96	20240117	1324	16.99	20240806	1.95	N	065530	500	264 억		80831	N	N	0	N	00	N
35	20240826	150559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1549	-11	5	-0.71	33881377	21857	94.44	1560	1560	1540	2025	1092	1560	1550.14	0.31	-313	-104	1580	1570	1555	1545	1530	1575	1550	264	465	500	960	1	1	52860000	819	35.20	0.97	12	0.04	44.00	1604.00	2580	20240117	-39.96	1324	20240806	16.99	2580	-39.96	20240117	1324	16.99	20240806	2580	-39.96	20240117	1324	16.99	20240806	1.95	N	065530	500	264 억		80831	N	N	0	N	00	N
36	20240826	140601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1548	-12	5	-0.77	20732375	13353	57.70	1560	1560	1546	2025	1092	1560	1552.64	0.31	-284	-76	1580	1570	1555	1545	1530	1575	1550	264	465	500	960	1	1	52860000	818	35.18	0.97	12	0.03	44.00	1604.00	2580	20240117	-40.00	1324	20240806	16.92	2580	-40.00	20240117	1324	16.92	20240806	2580	-40.00	20240117	1324	16.92	20240806	1.95	N	065530	500	264 억		80860	N	N	0	N	00	N
37	20240826	130604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1550	-10	5	-0.64	16070658	10342	44.69	1560	1560	1546	2025	1092	1560	1553.92	0.31	-284	-76	1580	1570	1555	1545	1530	1575	1550	264	465	500	960	1	1	52860000	819	35.23	0.97	12	0.02	44.00	1604.00	2580	20240117	-39.92	1324	20240806	17.07	2580	-39.92	20240117	1324	17.07	20240806	2580	-39.92	20240117	1324	17.07	20240806	1.95	N	065530	500	264 억		80860	N	N	0	N	00	N
38	20240826	120558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1550	-10	5	-0.64	15511108	9981	43.13	1560	1560	1546	2025	1092	1560	1554.06	0.31	-284	-76	1580	1570	1555	1545	1530	1575	1550	264	465	500	960	1	1	52860000	819	35.23	0.97	12	0.02	44.00	1604.00	2580	20240117	-39.92	1324	20240806	17.07	2580	-39.92	20240117	1324	17.07	20240806	2580	-39.92	20240117	1324	17.07	20240806	1.95	N	065530	500	264 억		80860	N	N	0	N	00	N
39	20240826	110559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1554	-6	5	-0.38	15241079	9807	42.38	1560	1560	1546	2025	1092	1560	1554.10	0.31	-284	-76	1580	1570	1555	1545	1530	1575	1550	264	465	500	960	1	1	52860000	821	35.32	0.97	12	0.02	44.00	1604.00	2580	20240117	-39.77	1324	20240806	17.37	2580	-39.77	20240117	1324	17.37	20240806	2580	-39.77	20240117	1324	17.37	20240806	1.95	N	065530	500	264 억		80860	N	N	0	N	00	N
40	20240826	100602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1558	-2	5	-0.13	10328068	6639	28.69	1560	1560	1546	2025	1092	1560	1555.67	0.31	-75	-75	1580	1570	1555	1545	1530	1575	1550	264	465	500	960	1	1	52860000	824	35.41	0.97	12	0.01	44.00	1604.00	2580	20240117	-39.61	1324	20240806	17.67	2580	-39.61	20240117	1324	17.67	20240806	2580	-39.61	20240117	1324	17.67	20240806	1.95	N	065530	500	264 억		81069	N	N	0	N	00	N
41	20240826	090600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1556	-4	5	-0.26	4202962	2696	11.65	1560	1560	1556	2025	1092	1560	1558.96	0.31	-74	-74	1580	1570	1555	1545	1530	1575	1550	264	465	500	960	1	1	52860000	823	35.36	0.97	12	0.01	44.00	1604.00	2580	20240117	-39.69	1324	20240806	17.52	2580	-39.69	20240117	1324	17.52	20240806	2580	-39.69	20240117	1324	17.52	20240806	1.95	N	065530	500	264 억		81070	N	N	0	N	00	N
42	20240823	160557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1560	-6	5	-0.38	35461270	22843	17.68	1540	1565	1540	2035	1097	1566	1552.38	0.31	-867	-867	1683	1624	1572	1513	1461	1598	1487	264	469	500	970	1	1	52860000	825	35.45	0.97	12	0.04	44.00	1604.00	2580	20240117	-39.53	1324	20240806	17.82	2580	-39.53	20240117	1324	17.82	20240806	2580	-39.53	20240117	1324	17.82	20240806	1.94	N	065530	500	264 억		81144	N	N	0	N	00	N
43	20240823	150601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1555	-11	5	-0.70	33302294	21459	16.61	1540	1565	1540	2035	1097	1566	1551.90	0.31	-811	-810	1683	1624	1572	1513	1461	1598	1487	264	469	500	970	1	1	52860000	822	35.34	0.97	12	0.04	44.00	1604.00	2580	20240117	-39.73	1324	20240806	17.45	2580	-39.73	20240117	1324	17.45	20240806	2580	-39.73	20240117	1324	17.45	20240806	1.94	N	065530	500	264 억		81200	N	N	0	N	00	N
44	20240823	140600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1560	-6	5	-0.38	30836152	19874	15.39	1540	1565	1540	2035	1097	1566	1551.58	0.31	-786	-785	1683	1624	1572	1513	1461	1598	1487	264	469	500	970	1	1	52860000	825	35.45	0.97	12	0.04	44.00	1604.00	2580	20240117	-39.53	1324	20240806	17.82	2580	-39.53	20240117	1324	17.82	20240806	2580	-39.53	20240117	1324	17.82	20240806	1.94	N	065530	500	264 억		81225	N	N	0	N	00	N
45	20240823	130600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1560	-6	5	-0.38	28853486	18603	14.40	1540	1565	1540	2035	1097	1566	1551.01	0.31	-786	-785	1683	1624	1572	1513	1461	1598	1487	264	469	500	970	1	1	52860000	825	35.45	0.97	12	0.04	44.00	1604.00	2580	20240117	-39.53	1324	20240806	17.82	2580	-39.53	20240117	1324	17.82	20240806	2580	-39.53	20240117	1324	17.82	20240806	1.94	N	065530	500	264 억		81225	N	N	0	N	00	N
46	20240823	120557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1560	-6	5	-0.38	24625970	15893	12.30	1540	1565	1540	2035	1097	1566	1549.49	0.31	-711	-710	1683	1624	1572	1513	1461	1598	1487	264	469	500	970	1	1	52860000	825	35.45	0.97	12	0.03	44.00	1604.00	2580	20240117	-39.53	1324	20240806	17.82	2580	-39.53	20240117	1324	17.82	20240806	2580	-39.53	20240117	1324	17.82	20240806	1.94	N	065530	500	264 억		81300	N	N	0	N	00	N
47	20240823	110559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1549	-17	5	-1.09	23931789	15448	11.96	1540	1565	1540	2035	1097	1566	1549.18	0.31	-604	-633	1683	1624	1572	1513	1461	1598	1487	264	469	500	970	1	1	52860000	819	35.20	0.97	12	0.03	44.00	1604.00	2580	20240117	-39.96	1324	20240806	16.99	2580	-39.96	20240117	1324	16.99	20240806	2580	-39.96	20240117	1324	16.99	20240806	1.94	N	065530	500	264 억		81407	N	N	0	N	00	N
48	20240823	100558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1565	-1	5	-0.06	18608877	12026	9.31	1540	1565	1540	2035	1097	1566	1547.39	0.31	-499	-515	1683	1624	1572	1513	1461	1598	1487	264	469	500	970	1	1	52860000	827	35.57	0.98	12	0.02	44.00	1604.00	2580	20240117	-39.34	1324	20240806	18.20	2580	-39.34	20240117	1324	18.20	20240806	2580	-39.34	20240117	1324	18.20	20240806	1.94	N	065530	500	264 억		81512	N	N	0	N	00	N
49	20240823	090601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1557	-9	5	-0.57	10306963	6681	5.17	1540	1563	1540	2035	1097	1566	1542.73	0.31	-748	-677	1683	1624	1572	1513	1461	1598	1487	264	469	500	970	1	1	52860000	823	35.39	0.97	12	0.01	44.00	1604.00	2580	20240117	-39.65	1324	20240806	17.60	2580	-39.65	20240117	1324	17.60	20240806	2580	-39.65	20240117	1324	17.60	20240806	1.94	N	065530	500	264 억		81263	N	N	0	N	00	N
50	20240822	160555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1566	13	2	0.84	198938470	125262	291.41	1624	1631	1520	2015	1088	1553	1588.18	0.32	-1596	-1596	1601	1577	1546	1522	1491	1561	1506	264	462	500	960	1	1	52860000	828	35.59	0.98	12	0.24	44.00	1604.00	2580	20240117	-39.30	1324	20240806	18.28	2580	-39.30	20240117	1324	18.28	20240806	2580	-39.30	20240117	1324	18.28	20240806	1.96	N	065530	500	264 억		82011	N	N	0	N	00	N
51	20240822	150600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1550	-3	5	-0.19	190060891	119553	278.13	1624	1631	1520	2015	1088	1553	1589.76	0.32	-1704	-213	1601	1577	1546	1522	1491	1561	1506	264	462	500	960	1	1	52860000	819	35.23	0.97	12	0.23	44.00	1604.00	2580	20240117	-39.92	1324	20240806	17.07	2580	-39.92	20240117	1324	17.07	20240806	2580	-39.92	20240117	1324	17.07	20240806	1.96	N	065530	500	264 억		81903	N	N	0	N	00	N
52	20240822	140601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1569	16	2	1.03	186155248	117040	272.28	1624	1631	1520	2015	1088	1553	1590.53	0.32	-1639	-125	1601	1577	1546	1522	1491	1561	1506	264	462	500	960	1	1	52860000	829	35.66	0.98	12	0.22	44.00	1604.00	2580	20240117	-39.19	1324	20240806	18.50	2580	-39.19	20240117	1324	18.50	20240806	2580	-39.19	20240117	1324	18.50	20240806	1.96	N	065530	500	264 억		81968	N	N	0	N	00	N
53	20240822	130601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1568	15	2	0.97	184627527	116067	270.02	1624	1631	1520	2015	1088	1553	1590.70	0.32	-1515	390	1601	1577	1546	1522	1491	1561	1506	264	462	500	960	1	1	52860000	829	35.64	0.98	12	0.22	44.00	1604.00	2580	20240117	-39.22	1324	20240806	18.43	2580	-39.22	20240117	1324	18.43	20240806	2580	-39.22	20240117	1324	18.43	20240806	1.96	N	065530	500	264 억		82092	N	N	0	N	00	N
54	20240822	120604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1590	37	2	2.38	108807384	67673	157.43	1624	1631	1572	2015	1088	1553	1607.84	0.31	-2859	-2859	1601	1577	1546	1522	1491	1561	1506	264	462	500	960	1	1	52860000	840	36.14	0.99	12	0.13	44.00	1604.00	2580	20240117	-38.37	1324	20240806	20.09	2580	-38.37	20240117	1324	20.09	20240806	2580	-38.37	20240117	1324	20.09	20240806	1.96	N	065530	500	264 억		80748	N	N	0	N	00	N
55	20240822	110556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1586	33	2	2.12	94132718	58406	135.88	1624	1631	1572	2015	1088	1553	1611.70	0.31	-2859	-2859	1601	1577	1546	1522	1491	1561	1506	264	462	500	960	1	1	52860000	838	36.05	0.99	12	0.11	44.00	1604.00	2580	20240117	-38.53	1324	20240806	19.79	2580	-38.53	20240117	1324	19.79	20240806	2580	-38.53	20240117	1324	19.79	20240806	1.96	N	065530	500	264 억		80748	N	N	0	N	00	N
56	20240822	100557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1602	49	2	3.16	76630829	47360	110.18	1624	1631	1597	2015	1088	1553	1618.05	0.31	-2439	-2439	1601	1577	1546	1522	1491	1561	1506	264	462	500	960	1	1	52860000	847	36.41	1.00	12	0.09	44.00	1604.00	2580	20240117	-37.91	1324	20240806	21.00	2580	-37.91	20240117	1324	21.00	20240806	2580	-37.91	20240117	1324	21.00	20240806	1.96	N	065530	500	264 억		81168	N	N	0	N	00	N
57	20240822	090559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1613	60	2	3.86	18508061	11421	26.57	1624	1631	1613	2015	1088	1553	1620.53	0.32	-714	-714	1601	1577	1546	1522	1491	1561	1506	264	462	500	960	1	1	52860000	853	36.66	1.01	12	0.02	44.00	1604.00	2580	20240117	-37.48	1324	20240806	21.83	2580	-37.48	20240117	1324	21.83	20240806	2580	-37.48	20240117	1324	21.83	20240806	1.96	N	065530	500	264 억		82893	N	N	0	N	00	N
58	20240821	160554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1553	-15	5	-0.96	33011049	21313	56.04	1555	1570	1515	2035	1098	1568	1548.66	0.32	-823	-820	1580	1573	1564	1557	1548	1577	1561	264	467	500	970	1	1	52860000	821	35.30	0.97	12	0.04	44.00	1604.00	2580	20240117	-39.81	1324	20240806	17.30	2580	-39.81	20240117	1324	17.30	20240806	2580	-39.81	20240117	1324	17.30	20240806	1.96	N	065530	500	264 억		83607	N	N	0	N	00	N
59	20240821	150600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1548	-20	5	-1.28	29046762	18758	49.32	1555	1570	1515	2035	1098	1568	1548.50	0.32	-777	-774	1580	1573	1564	1557	1548	1577	1561	264	467	500	970	1	1	52860000	818	35.18	0.97	12	0.04	44.00	1604.00	2580	20240117	-40.00	1324	20240806	16.92	2580	-40.00	20240117	1324	16.92	20240806	2580	-40.00	20240117	1324	16.92	20240806	1.96	N	065530	500	264 억		83653	N	N	0	N	00	N
60	20240821	140556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1545	-23	5	-1.47	28817989	18610	48.93	1555	1570	1515	2035	1098	1568	1548.52	0.32	-770	-774	1580	1573	1564	1557	1548	1577	1561	264	467	500	970	1	1	52860000	817	35.11	0.96	12	0.04	44.00	1604.00	2580	20240117	-40.12	1324	20240806	16.69	2580	-40.12	20240117	1324	16.69	20240806	2580	-40.12	20240117	1324	16.69	20240806	1.96	N	065530	500	264 억		83660	N	N	0	N	00	N
61	20240821	130602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1549	-19	5	-1.21	28722382	18548	48.77	1555	1570	1515	2035	1098	1568	1548.54	0.32	-727	-724	1580	1573	1564	1557	1548	1577	1561	264	467	500	970	1	1	52860000	819	35.20	0.97	12	0.04	44.00	1604.00	2580	20240117	-39.96	1324	20240806	16.99	2580	-39.96	20240117	1324	16.99	20240806	2580	-39.96	20240117	1324	16.99	20240806	1.96	N	065530	500	264 억		83703	N	N	0	N	00	N
62	20240821	120602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1555	-13	5	-0.83	21166431	13615	35.80	1555	1570	1543	2035	1098	1568	1554.64	0.32	-727	-726	1580	1573	1564	1557	1548	1577	1561	264	467	500	970	1	1	52860000	822	35.34	0.97	12	0.03	44.00	1604.00	2580	20240117	-39.73	1324	20240806	17.45	2580	-39.73	20240117	1324	17.45	20240806	2580	-39.73	20240117	1324	17.45	20240806	1.96	N	065530	500	264 억		83703	N	N	0	N	00	N
63	20240821	110557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1560	-8	5	-0.51	12142475	7799	20.51	1555	1570	1555	2035	1098	1568	1556.93	0.32	-726	-726	1580	1573	1564	1557	1548	1577	1561	264	467	500	970	1	1	52860000	825	35.45	0.97	12	0.01	44.00	1604.00	2580	20240117	-39.53	1324	20240806	17.82	2580	-39.53	20240117	1324	17.82	20240806	2580	-39.53	20240117	1324	17.82	20240806	1.96	N	065530	500	264 억		83704	N	N	0	N	00	N
64	20240821	100602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1557	-11	5	-0.70	3251710	2087	5.49	1555	1570	1555	2035	1098	1568	1558.08	0.33	-207	-207	1580	1573	1564	1557	1548	1577	1561	264	467	500	970	1	1	52860000	823	35.39	0.97	12	0.00	44.00	1604.00	2580	20240117	-39.65	1324	20240806	17.60	2580	-39.65	20240117	1324	17.60	20240806	2580	-39.65	20240117	1324	17.60	20240806	1.96	N	065530	500	264 억		84223	N	N	0	N	00	N
65	20240821	090556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1555	-13	5	-0.83	432290	278	0.73	1555	1555	1555	2035	1098	1568	1555.00	0.33	70	-40	1580	1573	1564	1557	1548	1577	1561	264	467	500	970	1	1	52860000	822	35.34	0.97	12	0.00	44.00	1604.00	2580	20240117	-39.73	1324	20240806	17.45	2580	-39.73	20240117	1324	17.45	20240806	2580	-39.73	20240117	1324	17.45	20240806	1.96	N	065530	500	264 억		84500	N	N	0	N	00	N
66	20240820	160550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1568	11	2	0.71	59320768	38030	232.83	1556	1571	1555	2020	1090	1557	1559.82	0.33	-172	-191	1587	1572	1562	1547	1537	1579	1554	264	463	500	960	1	1	52860000	829	35.64	0.98	12	0.07	44.00	1604.00	2580	20240117	-39.22	1324	20240806	18.43	2580	-39.22	20240117	1324	18.43	20240806	2580	-39.22	20240117	1324	18.43	20240806	1.95	N	065530	500	264 억		84430	N	N	0	N	00	N
67	20240820	150557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1568	11	2	0.71	58859819	37736	231.03	1556	1571	1555	2020	1090	1557	1559.78	0.33	-172	-135	1587	1572	1562	1547	1537	1579	1554	264	463	500	960	1	1	52860000	829	35.64	0.98	12	0.07	44.00	1604.00	2580	20240117	-39.22	1324	20240806	18.43	2580	-39.22	20240117	1324	18.43	20240806	2580	-39.22	20240117	1324	18.43	20240806	1.95	N	065530	500	264 억		84430	N	N	0	N	00	N
68	20240820	140556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1569	12	2	0.77	55931044	35864	219.57	1556	1569	1555	2020	1090	1557	1559.53	0.33	-239	-258	1587	1572	1562	1547	1537	1579	1554	264	463	500	960	1	1	52860000	829	35.66	0.98	12	0.07	44.00	1604.00	2580	20240117	-39.19	1324	20240806	18.50	2580	-39.19	20240117	1324	18.50	20240806	2580	-39.19	20240117	1324	18.50	20240806	1.95	N	065530	500	264 억		84363	N	N	0	N	00	N
69	20240820	130557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1567	10	2	0.64	44479331	28559	174.84	1556	1568	1555	2020	1090	1557	1557.45	0.33	361	342	1587	1572	1562	1547	1537	1579	1554	264	463	500	960	1	1	52860000	828	35.61	0.98	12	0.05	44.00	1604.00	2580	20240117	-39.26	1324	20240806	18.35	2580	-39.26	20240117	1324	18.35	20240806	2580	-39.26	20240117	1324	18.35	20240806	1.95	N	065530	500	264 억		84963	N	N	0	N	00	N
70	20240820	120557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1568	11	2	0.71	40266528	25855	158.29	1556	1568	1555	2020	1090	1557	1557.40	0.33	473	454	1587	1572	1562	1547	1537	1579	1554	264	463	500	960	1	1	52860000	829	35.64	0.98	12	0.05	44.00	1604.00	2580	20240117	-39.22	1324	20240806	18.43	2580	-39.22	20240117	1324	18.43	20240806	2580	-39.22	20240117	1324	18.43	20240806	1.95	N	065530	500	264 억		85075	N	N	0	N	00	N
71	20240820	110554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1559	2	2	0.13	29243351	18787	115.02	1556	1565	1555	2020	1090	1557	1556.57	0.33	-348	-492	1587	1572	1562	1547	1537	1579	1554	264	463	500	960	1	1	52860000	824	35.43	0.97	12	0.04	44.00	1604.00	2580	20240117	-39.57	1324	20240806	17.75	2580	-39.57	20240117	1324	17.75	20240806	2580	-39.57	20240117	1324	17.75	20240806	1.95	N	065530	500	264 억		84254	N	N	0	N	00	N
72	20240820	100552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1557	0	3	0.00	7624820	4895	29.97	1556	1565	1555	2020	1090	1557	1557.68	0.33	-52	-71	1587	1572	1562	1547	1537	1579	1554	264	463	500	960	1	1	52860000	823	35.39	0.97	12	0.01	44.00	1604.00	2580	20240117	-39.65	1324	20240806	17.60	2580	-39.65	20240117	1324	17.60	20240806	2580	-39.65	20240117	1324	17.60	20240806	1.95	N	065530	500	264 억		84550	N	N	0	N	00	N
73	20240820	090554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1564	7	2	0.45	1624491	1044	6.39	1556	1564	1556	2020	1090	1557	1556.03	0.33	-121	-140	1587	1572	1562	1547	1537	1579	1554	264	463	500	960	1	1	52860000	827	35.55	0.98	12	0.00	44.00	1604.00	2580	20240117	-39.38	1324	20240806	18.13	2580	-39.38	20240117	1324	18.13	20240806	2580	-39.38	20240117	1324	18.13	20240806	1.95	N	065530	500	264 억		84481	N	N	0	N	00	N
74	20240819	160547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1557	-13	5	-0.83	24038937	15419	141.35	1556	1577	1552	2040	1099	1570	1559.02	0.33	-833	-831	1612	1590	1568	1546	1524	1580	1536	264	470	500	970	1	1	52860000	823	35.39	0.97	12	0.03	44.00	1604.00	2580	20240117	-39.65	1324	20240806	17.60	2580	-39.65	20240117	1324	17.60	20240806	2580	-39.65	20240117	1324	17.60	20240806	1.97	N	065530	500	264 억		84602	N	N	0	N	00	N
75	20240819	150551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1563	-7	5	-0.45	20716292	13288	121.82	1556	1577	1552	2040	1099	1570	1558.99	0.33	-767	-676	1612	1590	1568	1546	1524	1580	1536	264	470	500	970	1	1	52860000	826	35.52	0.97	12	0.03	44.00	1604.00	2580	20240117	-39.42	1324	20240806	18.05	2580	-39.42	20240117	1324	18.05	20240806	2580	-39.42	20240117	1324	18.05	20240806	1.97	N	065530	500	264 억		84668	N	N	0	N	00	N
76	20240819	140553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1559	-11	5	-0.70	18375806	11786	108.05	1556	1577	1552	2040	1099	1570	1559.08	0.33	-787	-696	1612	1590	1568	1546	1524	1580	1536	264	470	500	970	1	1	52860000	824	35.43	0.97	12	0.02	44.00	1604.00	2580	20240117	-39.57	1324	20240806	17.75	2580	-39.57	20240117	1324	17.75	20240806	2580	-39.57	20240117	1324	17.75	20240806	1.97	N	065530	500	264 억		84648	N	N	0	N	00	N
77	20240819	130550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1559	-11	5	-0.70	12665916	8119	74.43	1556	1577	1552	2040	1099	1570	1559.98	0.33	-795	-714	1612	1590	1568	1546	1524	1580	1536	264	470	500	970	1	1	52860000	824	35.43	0.97	12	0.02	44.00	1604.00	2580	20240117	-39.57	1324	20240806	17.75	2580	-39.57	20240117	1324	17.75	20240806	2580	-39.57	20240117	1324	17.75	20240806	1.97	N	065530	500	264 억		84640	N	N	0	N	00	N
78	20240819	120550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1567	-3	5	-0.19	11135506	7138	65.44	1556	1577	1552	2040	1099	1570	1559.98	0.33	-813	-722	1612	1590	1568	1546	1524	1580	1536	264	470	500	970	1	1	52860000	828	35.61	0.98	12	0.01	44.00	1604.00	2580	20240117	-39.26	1324	20240806	18.35	2580	-39.26	20240117	1324	18.35	20240806	2580	-39.26	20240117	1324	18.35	20240806	1.97	N	065530	500	264 억		84622	N	N	0	N	00	N
79	20240819	110551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1557	-13	5	-0.83	4570877	2926	26.82	1556	1577	1552	2040	1099	1570	1562.05	0.33	-766	-764	1612	1590	1568	1546	1524	1580	1536	264	470	500	970	1	1	52860000	823	35.39	0.97	12	0.01	44.00	1604.00	2580	20240117	-39.65	1324	20240806	17.60	2580	-39.65	20240117	1324	17.60	20240806	2580	-39.65	20240117	1324	17.60	20240806	1.97	N	065530	500	264 억		84669	N	N	0	N	00	N
80	20240819	100552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1560	-10	5	-0.64	2915635	1862	17.07	1556	1577	1552	2040	1099	1570	1565.77	0.33	-797	-795	1612	1590	1568	1546	1524	1580	1536	264	470	500	970	1	1	52860000	825	35.45	0.97	12	0.00	44.00	1604.00	2580	20240117	-39.53	1324	20240806	17.82	2580	-39.53	20240117	1324	17.82	20240806	2580	-39.53	20240117	1324	17.82	20240806	1.97	N	065530	500	264 억		84638	N	N	0	N	00	N
81	20240819	090551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1571	1	2	0.06	1753630	1120	10.27	1556	1577	1552	2040	1099	1570	1565.58	0.33	-457	-457	1612	1590	1568	1546	1524	1580	1536	264	470	500	970	1	1	52860000	830	35.70	0.98	12	0.00	44.00	1604.00	2580	20240117	-39.11	1324	20240806	18.66	2580	-39.11	20240117	1324	18.66	20240806	2580	-39.11	20240117	1324	18.66	20240806	1.97	N	065530	500	264 억		84978	N	N	0	N	00	N
82	20240816	160546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1570	27	2	1.75	16650034	10678	78.10	1590	1590	1546	2005	1081	1543	1559.27	0.33	-1942	-1942	1588	1565	1546	1523	1504	1556	1514	264	462	500	950	1	1	52860000	830	35.68	0.98	12	0.02	44.00	1604.00	2580	20240117	-39.15	1324	20240806	18.58	2580	-39.15	20240117	1324	18.58	20240806	2580	-39.15	20240117	1324	18.58	20240806	1.98	N	065530	500	264 억		85435	N	N	0	N	00	N
83	20240816	150548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1561	18	2	1.17	14232973	9136	66.82	1590	1590	1546	2005	1081	1543	1557.90	0.33	-1758	-1758	1588	1565	1546	1523	1504	1556	1514	264	462	500	950	1	1	52860000	825	35.48	0.97	12	0.02	44.00	1604.00	2580	20240117	-39.50	1324	20240806	17.90	2580	-39.50	20240117	1324	17.90	20240806	2580	-39.50	20240117	1324	17.90	20240806	1.98	N	065530	500	264 억		85619	N	N	0	N	00	N
84	20240816	140550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1555	12	2	0.78	13517756	8677	63.47	1590	1590	1546	2005	1081	1543	1557.88	0.33	-1740	-1740	1588	1565	1546	1523	1504	1556	1514	264	462	500	950	1	1	52860000	822	35.34	0.97	12	0.02	44.00	1604.00	2580	20240117	-39.73	1324	20240806	17.45	2580	-39.73	20240117	1324	17.45	20240806	2580	-39.73	20240117	1324	17.45	20240806	1.98	N	065530	500	264 억		85637	N	N	0	N	00	N
85	20240816	130551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1553	10	2	0.65	11411560	7320	53.54	1590	1590	1546	2005	1081	1543	1558.96	0.33	-1675	-1675	1588	1565	1546	1523	1504	1556	1514	264	462	500	950	1	1	52860000	821	35.30	0.97	12	0.01	44.00	1604.00	2580	20240117	-39.81	1324	20240806	17.30	2580	-39.81	20240117	1324	17.30	20240806	2580	-39.81	20240117	1324	17.30	20240806	1.98	N	065530	500	264 억		85702	N	N	0	N	00	N
86	20240816	120548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1553	10	2	0.65	10287018	6596	48.24	1590	1590	1546	2005	1081	1543	1559.58	0.33	-1655	-1655	1588	1565	1546	1523	1504	1556	1514	264	462	500	950	1	1	52860000	821	35.30	0.97	12	0.01	44.00	1604.00	2580	20240117	-39.81	1324	20240806	17.30	2580	-39.81	20240117	1324	17.30	20240806	2580	-39.81	20240117	1324	17.30	20240806	1.98	N	065530	500	264 억		85722	N	N	0	N	00	N
87	20240816	110552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1563	20	2	1.30	8390499	5377	39.33	1590	1590	1546	2005	1081	1543	1560.44	0.33	-1483	-1483	1588	1565	1546	1523	1504	1556	1514	264	462	500	950	1	1	52860000	826	35.52	0.97	12	0.01	44.00	1604.00	2580	20240117	-39.42	1324	20240806	18.05	2580	-39.42	20240117	1324	18.05	20240806	2580	-39.42	20240117	1324	18.05	20240806	1.98	N	065530	500	264 억		85894	N	N	0	N	00	N
88	20240816	100547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1574	31	2	2.01	7215850	4622	33.81	1590	1590	1546	2005	1081	1543	1561.20	0.33	-810	-810	1588	1565	1546	1523	1504	1556	1514	264	462	500	950	1	1	52860000	832	35.77	0.98	12	0.01	44.00	1604.00	2580	20240117	-38.99	1324	20240806	18.88	2580	-38.99	20240117	1324	18.88	20240806	2580	-38.99	20240117	1324	18.88	20240806	1.98	N	065530	500	264 억		86567	N	N	0	N	00	N
89	20240816	090549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1547	4	2	0.26	1319805	832	6.09	1590	1590	1546	2005	1081	1543	1586.30	0.34	-114	-114	1588	1565	1546	1523	1504	1556	1514	264	462	500	950	1	1	52860000	818	35.16	0.96	12	0.00	44.00	1604.00	2580	20240117	-40.04	1324	20240806	16.84	2580	-40.04	20240117	1324	16.84	20240806	2580	-40.04	20240117	1324	16.84	20240806	1.98	N	065530	500	264 억		87263	N	N	0	N	00	N
90	20240814	160549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1543	17	2	1.11	20910609	13598	76.58	1569	1569	1527	1983	1069	1526	1537.77	0.34	-190	-191	1548	1536	1524	1512	1500	1531	1507	264	457	500	940	1	1	52860000	816	35.07	0.96	12	0.03	44.00	1604.00	2580	20240117	-40.19	1324	20240806	16.54	2580	-40.19	20240117	1324	16.54	20240806	2580	-40.19	20240117	1324	16.54	20240806	1.96	N	065530	500	264 억		87377	N	N	0	N	00	N
91	20240814	150548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1540	14	2	0.92	18577192	12084	68.05	1569	1569	1527	1983	1069	1526	1537.34	0.34	-289	-290	1548	1536	1524	1512	1500	1531	1507	264	457	500	940	1	1	52860000	814	35.00	0.96	12	0.02	44.00	1604.00	2580	20240117	-40.31	1324	20240806	16.31	2580	-40.31	20240117	1324	16.31	20240806	2580	-40.31	20240117	1324	16.31	20240806	1.96	N	065530	500	264 억		87278	N	N	0	N	00	N
92	20240814	140554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1534	8	2	0.52	10715866	6959	39.19	1569	1569	1527	1983	1069	1526	1539.86	0.34	-282	-283	1548	1536	1524	1512	1500	1531	1507	264	457	500	940	1	1	52860000	811	34.86	0.96	12	0.01	44.00	1604.00	2580	20240117	-40.54	1324	20240806	15.86	2580	-40.54	20240117	1324	15.86	20240806	2580	-40.54	20240117	1324	15.86	20240806	1.96	N	065530	500	264 억		87285	N	N	0	N	00	N
93	20240814	130551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1537	11	2	0.72	5350457	3465	19.51	1569	1569	1527	1983	1069	1526	1544.14	0.34	-282	-283	1548	1536	1524	1512	1500	1531	1507	264	457	500	940	1	1	52860000	812	34.93	0.96	12	0.01	44.00	1604.00	2580	20240117	-40.43	1324	20240806	16.09	2580	-40.43	20240117	1324	16.09	20240806	2580	-40.43	20240117	1324	16.09	20240806	1.96	N	065530	500	264 억		87285	N	N	0	N	00	N
94	20240814	120549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1539	13	2	0.85	3982426	2575	14.50	1569	1569	1527	1983	1069	1526	1546.57	0.34	-125	-126	1548	1536	1524	1512	1500	1531	1507	264	457	500	940	1	1	52860000	814	34.98	0.96	12	0.00	44.00	1604.00	2580	20240117	-40.35	1324	20240806	16.24	2580	-40.35	20240117	1324	16.24	20240806	2580	-40.35	20240117	1324	16.24	20240806	1.96	N	065530	500	264 억		87442	N	N	0	N	00	N
95	20240814	110545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1543	17	2	1.11	3196147	2065	11.63	1569	1569	1527	1983	1069	1526	1547.77	0.34	-118	-119	1548	1536	1524	1512	1500	1531	1507	264	457	500	940	1	1	52860000	816	35.07	0.96	12	0.00	44.00	1604.00	2580	20240117	-40.19	1324	20240806	16.54	2580	-40.19	20240117	1324	16.54	20240806	2580	-40.19	20240117	1324	16.54	20240806	1.96	N	065530	500	264 억		87449	N	N	0	N	00	N
96	20240814	100545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1547	21	2	1.38	1923768	1241	6.99	1569	1569	1527	1983	1069	1526	1550.18	0.34	-96	-97	1548	1536	1524	1512	1500	1531	1507	264	457	500	940	1	1	52860000	818	35.16	0.96	12	0.00	44.00	1604.00	2580	20240117	-40.04	1324	20240806	16.84	2580	-40.04	20240117	1324	16.84	20240806	2580	-40.04	20240117	1324	16.84	20240806	1.96	N	065530	500	264 억		87471	N	N	0	N	00	N
97	20240814	090618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1568	42	2	2.75	850019	542	3.05	1569	1569	1527	1983	1069	1526	1568.30	0.34	-71	-72	1548	1536	1524	1512	1500	1531	1507	264	457	500	940	1	1	52860000	829	35.64	0.98	12	0.00	44.00	1604.00	2580	20240117	-39.22	1324	20240806	18.43	2580	-39.22	20240117	1324	18.43	20240806	2580	-39.22	20240117	1324	18.43	20240806	1.96	N	065530	500	264 억		87496	N	N	0	N	00	N
98	20240813	160539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1526	-9	5	-0.59	25743606	16906	65.23	1536	1536	1512	1995	1075	1535	1522.75	0.34	-2032	-2032	1591	1562	1534	1505	1477	1549	1492	264	460	500	950	1	1	52860000	807	34.68	0.95	12	0.03	44.00	1604.00	2580	20240117	-40.85	1324	20240806	15.26	2580	-40.85	20240117	1324	15.26	20240806	2580	-40.85	20240117	1324	15.26	20240806	1.95	N	065530	500	264 억		87567	N	N	0	N	00	N
99	20240813	150543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1524	-11	5	-0.72	18061410	11860	45.76	1536	1536	1512	1995	1075	1535	1522.88	0.34	-2032	-2058	1591	1562	1534	1505	1477	1549	1492	264	460	500	950	1	1	52860000	806	34.64	0.95	12	0.02	44.00	1604.00	2580	20240117	-40.93	1324	20240806	15.11	2580	-40.93	20240117	1324	15.11	20240806	2580	-40.93	20240117	1324	15.11	20240806	1.95	N	065530	500	264 억		87567	N	N	0	N	00	N
100	20240813	140545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1524	-11	5	-0.72	16935314	11121	42.91	1536	1536	1512	1995	1075	1535	1522.82	0.34	-2261	-2260	1591	1562	1534	1505	1477	1549	1492	264	460	500	950	1	1	52860000	806	34.64	0.95	12	0.02	44.00	1604.00	2580	20240117	-40.93	1324	20240806	15.11	2580	-40.93	20240117	1324	15.11	20240806	2580	-40.93	20240117	1324	15.11	20240806	1.95	N	065530	500	264 억		87338	N	N	0	N	00	N
101	20240813	130545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1523	-12	5	-0.78	15516836	10190	39.32	1536	1536	1512	1995	1075	1535	1522.75	0.34	-2360	-2359	1591	1562	1534	1505	1477	1549	1492	264	460	500	950	1	1	52860000	805	34.61	0.95	12	0.02	44.00	1604.00	2580	20240117	-40.97	1324	20240806	15.03	2580	-40.97	20240117	1324	15.03	20240806	2580	-40.97	20240117	1324	15.03	20240806	1.95	N	065530	500	264 억		87239	N	N	0	N	00	N
102	20240813	120540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1522	-13	5	-0.85	7439595	4883	18.84	1536	1536	1512	1995	1075	1535	1523.57	0.34	-2493	-2547	1591	1562	1534	1505	1477	1549	1492	264	460	500	950	1	1	52860000	805	34.59	0.95	12	0.01	44.00	1604.00	2580	20240117	-41.01	1324	20240806	14.95	2580	-41.01	20240117	1324	14.95	20240806	2580	-41.01	20240117	1324	14.95	20240806	1.95	N	065530	500	264 억		87106	N	N	0	N	00	N
103	20240813	110539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1515	-20	5	-1.30	7287395	4783	18.46	1536	1536	1512	1995	1075	1535	1523.60	0.34	-2590	-2589	1591	1562	1534	1505	1477	1549	1492	264	460	500	950	1	1	52860000	801	34.43	0.94	12	0.01	44.00	1604.00	2580	20240117	-41.28	1324	20240806	14.43	2580	-41.28	20240117	1324	14.43	20240806	2580	-41.28	20240117	1324	14.43	20240806	1.95	N	065530	500	264 억		87009	N	N	0	N	00	N
104	20240813	100541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1526	-9	5	-0.59	2974391	1954	7.54	1536	1536	1512	1995	1075	1535	1522.21	0.34	-1093	-1092	1591	1562	1534	1505	1477	1549	1492	264	460	500	950	1	1	52860000	807	34.68	0.95	12	0.00	44.00	1604.00	2580	20240117	-40.85	1324	20240806	15.26	2580	-40.85	20240117	1324	15.26	20240806	2580	-40.85	20240117	1324	15.26	20240806	1.95	N	065530	500	264 억		88506	N	N	0	N	00	N
105	20240813	090544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1536	1	2	0.07	26112	17	0.07	1536	1536	1536	1995	1075	1535	1536.00	0.35	-2	-2	1591	1562	1534	1505	1477	1549	1492	264	460	500	950	1	1	52860000	812	34.91	0.96	12	0.00	44.00	1604.00	2580	20240117	-40.47	1324	20240806	16.01	2580	-40.47	20240117	1324	16.01	20240806	2580	-40.47	20240117	1324	16.01	20240806	1.95	N	065530	500	264 억		89597	N	N	0	N	00	N
106	20240812	160538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1535	9	2	0.59	39718997	25917	58.19	1550	1563	1506	1983	1069	1526	1532.55	0.35	1062	1060	1546	1536	1528	1518	1510	1541	1523	264	457	500	940	1	1	52860000	811	34.89	0.96	12	0.05	44.00	1604.00	2580	20240117	-40.50	1324	20240806	15.94	2580	-40.50	20240117	1324	15.94	20240806	2580	-40.50	20240117	1324	15.94	20240806	1.96	N	065530	500	264 억		89599	N	N	0	N	00	N
107	20240812	150539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1532	6	2	0.39	36393644	23750	53.32	1550	1563	1506	1983	1069	1526	1532.36	0.35	1099	1097	1546	1536	1528	1518	1510	1541	1523	264	457	500	940	1	1	52860000	810	34.82	0.96	12	0.04	44.00	1604.00	2580	20240117	-40.62	1324	20240806	15.71	2580	-40.62	20240117	1324	15.71	20240806	2580	-40.62	20240117	1324	15.71	20240806	1.96	N	065530	500	264 억		89636	N	N	0	N	00	N
108	20240812	140538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1531	5	2	0.33	29889333	19489	43.76	1550	1563	1506	1983	1069	1526	1533.65	0.34	766	547	1546	1536	1528	1518	1510	1541	1523	264	457	500	940	1	1	52860000	809	34.80	0.95	12	0.04	44.00	1604.00	2580	20240117	-40.66	1324	20240806	15.63	2580	-40.66	20240117	1324	15.63	20240806	2580	-40.66	20240117	1324	15.63	20240806	1.96	N	065530	500	264 억		89303	N	N	0	N	00	N
109	20240812	130535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1526	0	3	0.00	17071036	11096	24.91	1550	1563	1506	1983	1069	1526	1538.49	0.34	507	505	1546	1536	1528	1518	1510	1541	1523	264	457	500	940	1	1	52860000	807	34.68	0.95	12	0.02	44.00	1604.00	2580	20240117	-40.85	1324	20240806	15.26	2580	-40.85	20240117	1324	15.26	20240806	2580	-40.85	20240117	1324	15.26	20240806	1.96	N	065530	500	264 억		89044	N	N	0	N	00	N
110	20240812	120534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1533	7	2	0.46	14855799	9644	21.65	1550	1563	1506	1983	1069	1526	1540.42	0.34	794	792	1546	1536	1528	1518	1510	1541	1523	264	457	500	940	1	1	52860000	810	34.84	0.96	12	0.02	44.00	1604.00	2580	20240117	-40.58	1324	20240806	15.79	2580	-40.58	20240117	1324	15.79	20240806	2580	-40.58	20240117	1324	15.79	20240806	1.96	N	065530	500	264 억		89331	N	N	0	N	00	N
111	20240812	110535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1538	12	2	0.79	12813957	8305	18.65	1550	1563	1506	1983	1069	1526	1542.92	0.34	593	161	1546	1536	1528	1518	1510	1541	1523	264	457	500	940	1	1	52860000	813	34.95	0.96	12	0.02	44.00	1604.00	2580	20240117	-40.39	1324	20240806	16.16	2580	-40.39	20240117	1324	16.16	20240806	2580	-40.39	20240117	1324	16.16	20240806	1.96	N	065530	500	264 억		89130	N	N	0	N	00	N
112	20240812	100533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1548	22	2	1.44	10226819	6612	14.85	1550	1563	1506	1983	1069	1526	1546.71	0.34	-271	-273	1546	1536	1528	1518	1510	1541	1523	264	457	500	940	1	1	52860000	818	35.18	0.97	12	0.01	44.00	1604.00	2580	20240117	-40.00	1324	20240806	16.92	2580	-40.00	20240117	1324	16.92	20240806	2580	-40.00	20240117	1324	16.92	20240806	1.96	N	065530	500	264 억		88266	N	N	0	N	00	N
113	20240812	090530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1558	32	2	2.10	755628	487	1.09	1550	1559	1550	1983	1069	1526	1551.60	0.34	-134	-135	1546	1536	1528	1518	1510	1541	1523	264	457	500	940	1	1	52860000	824	35.41	0.97	12	0.00	44.00	1604.00	2580	20240117	-39.61	1324	20240806	17.67	2580	-39.61	20240117	1324	17.67	20240806	2580	-39.61	20240117	1324	17.67	20240806	1.96	N	065530	500	264 억		88403	N	N	0	N	00	N
114	20240809	160530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1526	6	2	0.39	67562801	44300	159.85	1521	1538	1520	1976	1064	1520	1525.12	0.34	-902	-902	1638	1579	1541	1482	1444	1560	1463	264	456	500	940	1	1	52860000	807	34.68	0.95	12	0.08	44.00	1604.00	2580	20240117	-40.85	1324	20240806	15.26	2580	-40.85	20240117	1324	15.26	20240806	2580	-40.85	20240117	1324	15.26	20240806	1.97	N	065530	500	264 억		88537	N	N	0	N	00	N
115	20240809	150542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1524	4	2	0.26	61228895	40148	144.87	1521	1538	1520	1976	1064	1520	1525.08	0.35	930	930	1638	1579	1541	1482	1444	1560	1463	264	456	500	940	1	1	52860000	806	34.64	0.95	12	0.08	44.00	1604.00	2580	20240117	-40.93	1324	20240806	15.11	2580	-40.93	20240117	1324	15.11	20240806	2580	-40.93	20240117	1324	15.11	20240806	1.97	N	065530	500	264 억		90369	N	N	0	N	00	N
116	20240809	140540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1522	2	2	0.13	54886516	35977	129.82	1521	1538	1521	1976	1064	1520	1525.60	0.35	930	930	1638	1579	1541	1482	1444	1560	1463	264	456	500	940	1	1	52860000	805	34.59	0.95	12	0.07	44.00	1604.00	2580	20240117	-41.01	1324	20240806	14.95	2580	-41.01	20240117	1324	14.95	20240806	2580	-41.01	20240117	1324	14.95	20240806	1.97	N	065530	500	264 억		90369	N	N	0	N	00	N
117	20240809	130540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1521	1	2	0.07	53253114	34904	125.95	1521	1538	1521	1976	1064	1520	1525.70	0.35	931	931	1638	1579	1541	1482	1444	1560	1463	264	456	500	940	1	1	52860000	804	34.57	0.95	12	0.07	44.00	1604.00	2580	20240117	-41.05	1324	20240806	14.88	2580	-41.05	20240117	1324	14.88	20240806	2580	-41.05	20240117	1324	14.88	20240806	1.97	N	065530	500	264 억		90370	N	N	0	N	00	N
118	20240809	120539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1530	10	2	0.66	45175236	29599	106.81	1521	1538	1521	1976	1064	1520	1526.24	0.35	931	931	1638	1579	1541	1482	1444	1560	1463	264	456	500	940	1	1	52860000	809	34.77	0.95	12	0.06	44.00	1604.00	2580	20240117	-40.70	1324	20240806	15.56	2580	-40.70	20240117	1324	15.56	20240806	2580	-40.70	20240117	1324	15.56	20240806	1.97	N	065530	500	264 억		90370	N	N	0	N	00	N
119	20240809	110532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1532	12	2	0.79	44973766	29467	106.33	1521	1538	1521	1976	1064	1520	1526.24	0.35	931	931	1638	1579	1541	1482	1444	1560	1463	264	456	500	940	1	1	52860000	810	34.82	0.96	12	0.06	44.00	1604.00	2580	20240117	-40.62	1324	20240806	15.71	2580	-40.62	20240117	1324	15.71	20240806	2580	-40.62	20240117	1324	15.71	20240806	1.97	N	065530	500	264 억		90370	N	N	0	N	00	N
120	20240809	100542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1523	3	2	0.20	31581890	20699	74.69	1521	1538	1521	1976	1064	1520	1525.77	0.35	192	327	1638	1579	1541	1482	1444	1560	1463	264	456	500	940	1	1	52860000	805	34.61	0.95	12	0.04	44.00	1604.00	2580	20240117	-40.97	1324	20240806	15.03	2580	-40.97	20240117	1324	15.03	20240806	2580	-40.97	20240117	1324	15.03	20240806	1.97	N	065530	500	264 억		89631	N	N	0	N	00	N
121	20240809	090534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1530	10	2	0.66	14109435	9276	33.47	1521	1530	1521	1976	1064	1520	1521.07	0.35	0	0	1638	1579	1541	1482	1444	1560	1463	264	456	500	940	1	1	52860000	809	34.77	0.95	12	0.02	44.00	1604.00	2580	20240117	-40.70	1324	20240806	15.56	2580	-40.70	20240117	1324	15.56	20240806	2580	-40.70	20240117	1324	15.56	20240806	1.97	N	065530	500	264 억		89439	N	N	0	N	00	N
122	20240808	160527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1520	-30	5	-1.94	42306100	27713	109.62	1540	1600	1503	2015	1085	1550	1526.58	0.35	-3505	-5584	1597	1573	1529	1505	1461	1585	1517	264	465	500	960	1	1	52860000	803	34.55	0.95	12	0.05	44.00	1604.00	2580	20240117	-41.09	1324	20240806	14.80	2580	-41.09	20240117	1324	14.80	20240806	2580	-41.09	20240117	1324	14.80	20240806	2.05	N	065530	500	264 억		89439	N	N	0	N	00	N
123	20240808	150531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1515	-35	5	-2.26	35296170	23084	91.31	1540	1600	1503	2015	1085	1550	1529.03	0.35	-3407	-5488	1597	1573	1529	1505	1461	1585	1517	264	465	500	960	1	1	52860000	801	34.43	0.94	12	0.04	44.00	1604.00	2580	20240117	-41.28	1324	20240806	14.43	2580	-41.28	20240117	1324	14.43	20240806	2580	-41.28	20240117	1324	14.43	20240806	2.05	N	065530	500	264 억		89537	N	N	0	N	00	N
124	20240808	140533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1530	-20	5	-1.29	31919812	20856	82.50	1540	1600	1503	2015	1085	1550	1530.49	0.35	-3229	-3310	1597	1573	1529	1505	1461	1585	1517	264	465	500	960	1	1	52860000	809	34.77	0.95	12	0.04	44.00	1604.00	2580	20240117	-40.70	1324	20240806	15.56	2580	-40.70	20240117	1324	15.56	20240806	2580	-40.70	20240117	1324	15.56	20240806	2.05	N	065530	500	264 억		89715	N	N	0	N	00	N
125	20240808	130534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1553	3	2	0.19	26363450	17205	68.06	1540	1600	1503	2015	1085	1550	1532.31	0.35	-3388	-3487	1597	1573	1529	1505	1461	1585	1517	264	465	500	960	1	1	52860000	821	35.30	0.97	12	0.03	44.00	1604.00	2580	20240117	-39.81	1324	20240806	17.30	2580	-39.81	20240117	1324	17.30	20240806	2580	-39.81	20240117	1324	17.30	20240806	2.05	N	065530	500	264 억		89556	N	N	0	N	00	N
126	20240808	120539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1542	-8	5	-0.52	25945785	16933	66.98	1540	1600	1503	2015	1085	1550	1532.26	0.35	-3412	-3494	1597	1573	1529	1505	1461	1585	1517	264	465	500	960	1	1	52860000	815	35.05	0.96	12	0.03	44.00	1604.00	2580	20240117	-40.23	1324	20240806	16.47	2580	-40.23	20240117	1324	16.47	20240806	2580	-40.23	20240117	1324	16.47	20240806	2.05	N	065530	500	264 억		89532	N	N	0	N	00	N
127	20240808	110535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1537	-13	5	-0.84	20308366	13322	52.70	1540	1600	1503	2015	1085	1550	1524.42	0.35	-2495	-2574	1597	1573	1529	1505	1461	1585	1517	264	465	500	960	1	1	52860000	812	34.93	0.96	12	0.03	44.00	1604.00	2580	20240117	-40.43	1324	20240806	16.09	2580	-40.43	20240117	1324	16.09	20240806	2580	-40.43	20240117	1324	16.09	20240806	2.05	N	065530	500	264 억		90449	N	N	0	N	00	N
128	20240808	100531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1512	-38	5	-2.45	13319591	8755	34.63	1540	1600	1503	2015	1085	1550	1521.37	0.35	-1664	-1743	1597	1573	1529	1505	1461	1585	1517	264	465	500	960	1	1	52860000	799	34.36	0.94	12	0.02	44.00	1604.00	2580	20240117	-41.40	1324	20240806	14.20	2580	-41.40	20240117	1324	14.20	20240806	2580	-41.40	20240117	1324	14.20	20240806	2.05	N	065530	500	264 억		91280	N	N	0	N	00	N
129	20240808	090528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1531	-19	5	-1.23	304911	198	0.78	1540	1540	1531	2015	1085	1550	1539.95	0.36	-113	-112	1597	1573	1529	1505	1461	1585	1517	264	465	500	960	1	1	52860000	809	34.80	0.95	12	0.00	44.00	1604.00	2580	20240117	-40.66	1324	20240806	15.63	2580	-40.66	20240117	1324	15.63	20240806	2580	-40.66	20240117	1324	15.63	20240806	2.05	N	065530	500	264 억		92831	N	N	0	N	00	N
130	20240807	160521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1550	42	2	2.79	38537266	25228	25.82	1523	1553	1485	1960	1056	1508	1527.56	0.36	-377	-552	1672	1590	1457	1375	1242	1631	1416	264	452	500	930	1	1	52860000	819	35.23	0.97	12	0.05	44.00	1604.00	2580	20240117	-39.92	1324	20240806	17.07	2580	-39.92	20240117	1324	17.07	20240806	2580	-39.92	20240117	1324	17.07	20240806	2.13	N	065530	500	264 억		92944	N	N	0	N	00	N
131	20240807	150529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1546	38	2	2.52	35931975	23540	24.09	1523	1553	1485	1960	1056	1508	1526.42	0.36	-452	-584	1672	1590	1457	1375	1242	1631	1416	264	452	500	930	1	1	52860000	817	35.14	0.96	12	0.04	44.00	1604.00	2580	20240117	-40.08	1324	20240806	16.77	2580	-40.08	20240117	1324	16.77	20240806	2580	-40.08	20240117	1324	16.77	20240806	2.13	N	065530	500	264 억		92869	N	N	0	N	00	N
132	20240807	140532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1532	24	2	1.59	33084273	21683	22.19	1523	1553	1485	1960	1056	1508	1525.82	0.36	-195	-246	1672	1590	1457	1375	1242	1631	1416	264	452	500	930	1	1	52860000	810	34.82	0.96	12	0.04	44.00	1604.00	2580	20240117	-40.62	1324	20240806	15.71	2580	-40.62	20240117	1324	15.71	20240806	2580	-40.62	20240117	1324	15.71	20240806	2.13	N	065530	500	264 억		93126	N	N	0	N	00	N
133	20240807	130528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1530	22	2	1.46	24059726	15773	16.14	1523	1553	1485	1960	1056	1508	1525.37	0.36	-235	-267	1672	1590	1457	1375	1242	1631	1416	264	452	500	930	1	1	52860000	809	34.77	0.95	12	0.03	44.00	1604.00	2580	20240117	-40.70	1324	20240806	15.56	2580	-40.70	20240117	1324	15.56	20240806	2580	-40.70	20240117	1324	15.56	20240806	2.13	N	065530	500	264 억		93086	N	N	0	N	00	N
134	20240807	120531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1533	25	2	1.66	17853265	11701	11.97	1523	1550	1485	1960	1056	1508	1525.79	0.36	-822	-1053	1672	1590	1457	1375	1242	1631	1416	264	452	500	930	1	1	52860000	810	34.84	0.96	12	0.02	44.00	1604.00	2580	20240117	-40.58	1324	20240806	15.79	2580	-40.58	20240117	1324	15.79	20240806	2580	-40.58	20240117	1324	15.79	20240806	2.13	N	065530	500	264 억		92499	N	N	0	N	00	N
135	20240807	110529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1521	13	2	0.86	12651766	8325	8.52	1523	1525	1485	1960	1056	1508	1519.73	0.36	-245	-274	1672	1590	1457	1375	1242	1631	1416	264	452	500	930	1	1	52860000	804	34.57	0.95	12	0.02	44.00	1604.00	2580	20240117	-41.05	1324	20240806	14.88	2580	-41.05	20240117	1324	14.88	20240806	2580	-41.05	20240117	1324	14.88	20240806	2.13	N	065530	500	264 억		93076	N	N	0	N	00	N
136	20240807	100524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1516	8	2	0.53	8708452	5731	5.86	1523	1523	1485	1960	1056	1508	1519.53	0.36	-358	-387	1672	1590	1457	1375	1242	1631	1416	264	452	500	930	1	1	52860000	801	34.45	0.95	12	0.01	44.00	1604.00	2580	20240117	-41.24	1324	20240806	14.50	2580	-41.24	20240117	1324	14.50	20240806	2580	-41.24	20240117	1324	14.50	20240806	2.13	N	065530	500	264 억		92963	N	N	0	N	00	N
137	20240807	090524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1521	13	2	0.86	7632716	5021	5.14	1523	1523	1485	1960	1056	1508	1520.16	0.36	-1	-30	1672	1590	1457	1375	1242	1631	1416	264	452	500	930	1	1	52860000	804	34.57	0.95	12	0.01	44.00	1604.00	2580	20240117	-41.05	1324	20240806	14.88	2580	-41.05	20240117	1324	14.88	20240806	2580	-41.05	20240117	1324	14.88	20240806	2.13	N	065530	500	264 억		93320	N	N	0	N	00	N
138	20240806	160519	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1508	44	2	3.01	139109012	95998	56.82	1324	1539	1324	1903	1025	1464	1448.99	0.36	9831	9443	1774	1618	1524	1368	1274	1572	1322	264	439	500	900	1	1	52860000	797	34.27	0.94	12	0.18	44.00	1604.00	2580	20240117	-41.55	1324	20240806	13.90	2580	-41.55	20240117	1324	13.90	20240806	2580	-41.55	20240117	1324	13.90	20240806	2.21	N	065530	500	264 억		93321	N	N	0	N	00	N
139	20240806	150527	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1486	22	2	1.50	131777649	91095	53.92	1324	1539	1324	1903	1025	1464	1446.60	0.36	9606	9218	1774	1618	1524	1368	1274	1572	1322	264	439	500	900	1	1	52860000	785	33.77	0.93	12	0.17	44.00	1604.00	2580	20240117	-42.40	1324	20240806	12.24	2580	-42.40	20240117	1324	12.24	20240806	2580	-42.40	20240117	1324	12.24	20240806	2.21	N	065530	500	264 억		93096	N	N	0	N	00	N
140	20240806	140525	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1502	38	2	2.60	116796633	81015	47.95	1324	1539	1324	1903	1025	1464	1441.67	0.35	6746	6689	1774	1618	1524	1368	1274	1572	1322	264	439	500	900	1	1	52860000	794	34.14	0.94	12	0.15	44.00	1604.00	2580	20240117	-41.78	1324	20240806	13.44	2580	-41.78	20240117	1324	13.44	20240806	2580	-41.78	20240117	1324	13.44	20240806	2.21	N	065530	500	264 억		90236	N	N	0	N	00	N
141	20240806	130524	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1510	46	2	3.14	113267199	78666	46.56	1324	1539	1324	1903	1025	1464	1439.85	0.35	6535	6465	1774	1618	1524	1368	1274	1572	1322	264	439	500	900	1	1	52860000	798	34.32	0.94	12	0.15	44.00	1604.00	2580	20240117	-41.47	1324	20240806	14.05	2580	-41.47	20240117	1324	14.05	20240806	2580	-41.47	20240117	1324	14.05	20240806	2.21	N	065530	500	264 억		90025	N	N	0	N	00	N
142	20240806	120528	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1489	25	2	1.71	94430281	66030	39.08	1324	1539	1324	1903	1025	1464	1430.11	0.31	-2153	-2125	1774	1618	1524	1368	1274	1572	1322	264	439	500	900	1	1	52860000	787	33.84	0.93	12	0.12	44.00	1604.00	2580	20240117	-42.29	1324	20240806	12.46	2580	-42.29	20240117	1324	12.46	20240806	2580	-42.29	20240117	1324	12.46	20240806	2.21	N	065530	500	264 억		81337	N	N	0	N	00	N
143	20240806	110522	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1482	18	2	1.23	85918769	60315	35.70	1324	1539	1324	1903	1025	1464	1424.50	0.32	-1160	-857	1774	1618	1524	1368	1274	1572	1322	264	439	500	900	1	1	52860000	783	33.68	0.92	12	0.11	44.00	1604.00	2580	20240117	-42.56	1324	20240806	11.93	2580	-42.56	20240117	1324	11.93	20240806	2580	-42.56	20240117	1324	11.93	20240806	2.21	N	065530	500	264 억		82330	N	N	0	N	00	N
144	20240806	100520	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1526	62	2	4.23	68432953	48621	28.78	1324	1539	1324	1903	1025	1464	1407.48	0.32	-798	-495	1774	1618	1524	1368	1274	1572	1322	264	439	500	900	1	1	52860000	807	34.68	0.95	12	0.09	44.00	1604.00	2580	20240117	-40.85	1324	20240806	15.26	2580	-40.85	20240117	1324	15.26	20240806	2580	-40.85	20240117	1324	15.26	20240806	2.21	N	065530	500	264 억		82692	N	N	0	N	00	N
145	20240806	090523	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1465	1	2	0.07	41457776	30686	18.16	1324	1495	1324	1903	1025	1464	1351.03	0.32	595	39	1774	1618	1524	1368	1274	1572	1322	264	439	500	900	1	1	52860000	774	33.30	0.91	12	0.06	44.00	1604.00	2580	20240117	-43.22	1324	20240806	10.65	2580	-43.22	20240117	1324	10.65	20240806	2580	-43.22	20240117	1324	10.65	20240806	2.21	N	065530	500	264 억		84085	N	N	0	N	00	N
146	20240805	160513	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1464	-216	5	-12.86	257934744	166693	615.35	1680	1680	1430	2180	1176	1680	1547.91	0.32	3827	-4816	1744	1712	1696	1664	1648	1704	1656	264	500	500	1040	1	1	52860000	774	33.27	0.91	12	0.32	44.00	1604.00	2580	20240117	-43.26	1430	20240805	2.38	2580	-43.26	20240117	1430	2.38	20240805	2580	-43.26	20240117	1430	2.38	20240805	2.24	N	065530	500	264 억		83490	N	N	0	N	00	N
147	20240805	150521	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1463	-217	5	-12.92	228236735	146219	539.77	1680	1680	1430	2180	1176	1680	1560.92	0.30	-1157	-4982	1744	1712	1696	1664	1648	1704	1656	264	500	500	1040	1	1	52860000	773	33.25	0.91	12	0.28	44.00	1604.00	2580	20240117	-43.29	1430	20240805	2.31	2580	-43.29	20240117	1430	2.31	20240805	2580	-43.29	20240117	1430	2.31	20240805	2.24	N	065530	500	264 억		78506	N	N	0	N	00	N
148	20240805	140524	58	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1566	-114	5	-6.79	138900677	85540	315.77	1680	1680	1566	2180	1176	1680	1623.81	0.29	-3744	-5511	1744	1712	1696	1664	1648	1704	1656	264	500	500	1040	1	1	52860000	828	35.59	0.98	12	0.16	44.00	1604.00	2580	20240117	-39.30	1566	20240805	0.00	2580	-39.30	20240117	1566	0.00	20240805	2580	-39.30	20240117	1566	0.00	20240805	2.24	N	065530	500	264 억		75919	N	N	0	N	00	N
149	20240805	130521	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1594	-86	5	-5.12	121464995	74488	274.98	1680	1680	1590	2180	1176	1680	1630.67	0.29	-3693	-5466	1744	1712	1696	1664	1648	1704	1656	264	500	500	1040	1	1	52860000	843	36.23	0.99	12	0.14	44.00	1604.00	2580	20240117	-38.22	1590	20240805	0.25	2580	-38.22	20240117	1590	0.25	20240805	2580	-38.22	20240117	1590	0.25	20240805	2.24	N	065530	500	264 억		75970	N	N	0	N	00	N
150	20240805	120517	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1610	-70	5	-4.17	83600181	50918	187.97	1680	1680	1608	2180	1176	1680	1641.86	0.30	-2963	-4750	1744	1712	1696	1664	1648	1704	1656	264	500	500	1040	1	1	52860000	851	36.59	1.00	12	0.10	44.00	1604.00	2580	20240117	-37.60	1608	20240805	0.12	2580	-37.60	20240117	1608	0.12	20240805	2580	-37.60	20240117	1608	0.12	20240805	2.24	N	065530	500	264 억		76700	N	N	0	N	00	N
151	20240805	110521	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1628	-52	5	-3.10	78173524	47565	175.59	1680	1680	1608	2180	1176	1680	1643.51	0.30	-2965	-4752	1744	1712	1696	1664	1648	1704	1656	264	500	500	1040	1	1	52860000	861	37.00	1.01	12	0.09	44.00	1604.00	2580	20240117	-36.90	1608	20240805	1.24	2580	-36.90	20240117	1608	1.24	20240805	2580	-36.90	20240117	1608	1.24	20240805	2.24	N	065530	500	264 억		76698	N	N	0	N	00	N
152	20240805	100517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1673	-7	5	-0.42	31312472	18770	69.29	1680	1680	1637	2180	1176	1680	1668.22	0.30	-1337	-1638	1744	1712	1696	1664	1648	1704	1656	264	500	500	1040	1	1	52860000	884	38.02	1.04	12	0.04	44.00	1604.00	2580	20240117	-35.16	1634	20231101	2.39	2580	-35.16	20240117	1637	2.20	20240805	2580	-35.16	20240117	1634	2.39	20231101	2.24	N	065530	500	264 억		78326	N	N	0	N	00	N
153	20240805	090514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1648	-32	5	-1.90	2718382	1622	5.99	1680	1680	1648	2180	1176	1680	1675.94	0.31	-185	-202	1744	1712	1696	1664	1648	1704	1656	264	500	500	1040	1	1	52860000	871	37.45	1.03	12	0.00	44.00	1604.00	2580	20240117	-36.12	1634	20231101	0.86	2580	-36.12	20240117	1648	0.00	20240805	2580	-36.12	20240117	1634	0.86	20231101	2.24	N	065530	500	264 억		79478	N	N	0	N	00	N
154	20240802	160510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1680	-39	5	-2.27	45802922	27088	134.29	1700	1728	1680	2230	1204	1719	1691.17	0.31	-1400	-1400	1757	1737	1704	1684	1651	1748	1695	264	511	500	1060	1	1	52860000	888	38.18	1.05	12	0.05	44.00	1604.00	2580	20240117	-34.88	1634	20231101	2.82	2580	-34.88	20240117	1670	0.60	20240731	2580	-34.88	20240117	1634	2.82	20231101	2.26	N	065530	500	264 억		79663	N	N	0	N	00	N
155	20240802	150508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1683	-36	5	-2.09	37613429	22215	110.13	1700	1728	1682	2230	1204	1719	1693.15	0.31	-1400	-1400	1757	1737	1704	1684	1651	1748	1695	264	511	500	1060	1	1	52860000	890	38.25	1.05	12	0.04	44.00	1604.00	2580	20240117	-34.77	1634	20231101	3.00	2580	-34.77	20240117	1670	0.78	20240731	2580	-34.77	20240117	1634	3.00	20231101	2.26	N	065530	500	264 억		79663	N	N	0	N	00	N
156	20240802	140513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1690	-29	5	-1.69	27384014	16150	80.07	1700	1728	1682	2230	1204	1719	1695.60	0.31	-841	-840	1757	1737	1704	1684	1651	1748	1695	264	511	500	1060	1	1	52860000	893	38.41	1.05	12	0.03	44.00	1604.00	2580	20240117	-34.50	1634	20231101	3.43	2580	-34.50	20240117	1670	1.20	20240731	2580	-34.50	20240117	1634	3.43	20231101	2.26	N	065530	500	264 억		80222	N	N	0	N	00	N
157	20240802	130511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1699	-20	5	-1.16	23282638	13724	68.04	1700	1728	1682	2230	1204	1719	1696.49	0.31	-841	-840	1757	1737	1704	1684	1651	1748	1695	264	511	500	1060	1	1	52860000	898	38.61	1.06	12	0.03	44.00	1604.00	2580	20240117	-34.15	1634	20231101	3.98	2580	-34.15	20240117	1670	1.74	20240731	2580	-34.15	20240117	1634	3.98	20231101	2.26	N	065530	500	264 억		80222	N	N	0	N	00	N
158	20240802	120511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1702	-17	5	-0.99	22891879	13493	66.89	1700	1728	1682	2230	1204	1719	1696.57	0.31	-711	-710	1757	1737	1704	1684	1651	1748	1695	264	511	500	1060	1	1	52860000	900	38.68	1.06	12	0.03	44.00	1604.00	2580	20240117	-34.03	1634	20231101	4.16	2580	-34.03	20240117	1670	1.92	20240731	2580	-34.03	20240117	1634	4.16	20231101	2.26	N	065530	500	264 억		80352	N	N	0	N	00	N
159	20240802	110512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1695	-24	5	-1.40	14403183	8479	42.04	1700	1728	1682	2230	1204	1719	1698.69	0.31	-628	-627	1757	1737	1704	1684	1651	1748	1695	264	511	500	1060	1	1	52860000	896	38.52	1.06	12	0.02	44.00	1604.00	2580	20240117	-34.30	1634	20231101	3.73	2580	-34.30	20240117	1670	1.50	20240731	2580	-34.30	20240117	1634	3.73	20231101	2.26	N	065530	500	264 억		80435	N	N	0	N	00	N
160	20240802	100507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1690	-29	5	-1.69	11442832	6732	33.37	1700	1728	1682	2230	1204	1719	1699.77	0.31	-540	-539	1757	1737	1704	1684	1651	1748	1695	264	511	500	1060	1	1	52860000	893	38.41	1.05	12	0.01	44.00	1604.00	2580	20240117	-34.50	1634	20231101	3.43	2580	-34.50	20240117	1670	1.20	20240731	2580	-34.50	20240117	1634	3.43	20231101	2.26	N	065530	500	264 억		80523	N	N	0	N	00	N
161	20240802	090513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1713	-6	5	-0.35	838958	490	2.43	1700	1728	1700	2230	1204	1719	1712.16	0.31	-359	-359	1757	1737	1704	1684	1651	1748	1695	264	511	500	1060	1	1	52860000	905	38.93	1.07	12	0.00	44.00	1604.00	2580	20240117	-33.60	1634	20231101	4.83	2580	-33.60	20240117	1670	2.57	20240731	2580	-33.60	20240117	1634	4.83	20231101	2.26	N	065530	500	264 억		80704	N	N	0	N	00	N
162	20240801	160507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1719	49	2	2.93	34374565	20170	52.64	1671	1724	1671	2170	1169	1670	1704.24	0.31	893	893	1722	1696	1683	1657	1644	1689	1650	264	500	500	1030	1	1	52860000	909	39.07	1.07	12	0.04	44.00	1604.00	2580	20240117	-33.37	1634	20231101	5.20	2580	-33.37	20240117	1670	2.93	20240731	2580	-33.37	20240117	1634	5.20	20231101	2.27	N	065530	500	264 억		81063	N	N	0	N	00	N
163	20240801	150521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1717	47	2	2.81	28188708	16569	43.24	1671	1724	1671	2170	1169	1670	1701.29	0.31	944	890	1722	1696	1683	1657	1644	1689	1650	264	500	500	1030	1	1	52860000	908	39.02	1.07	12	0.03	44.00	1604.00	2580	20240117	-33.45	1634	20231101	5.08	2580	-33.45	20240117	1670	2.81	20240731	2580	-33.45	20240117	1634	5.08	20231101	2.27	N	065530	500	264 억		81114	N	N	0	N	00	N
164	20240801	140517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1720	50	2	2.99	22956418	13505	35.25	1671	1724	1671	2170	1169	1670	1699.85	0.31	872	872	1722	1696	1683	1657	1644	1689	1650	264	500	500	1030	1	1	52860000	909	39.09	1.07	12	0.03	44.00	1604.00	2580	20240117	-33.33	1634	20231101	5.26	2580	-33.33	20240117	1670	2.99	20240731	2580	-33.33	20240117	1634	5.26	20231101	2.27	N	065530	500	264 억		81042	N	N	0	N	00	N
165	20240801	130509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1712	42	2	2.51	21476673	12642	32.99	1671	1712	1671	2170	1169	1670	1698.84	0.32	1599	860	1722	1696	1683	1657	1644	1689	1650	264	500	500	1030	1	1	52860000	905	38.91	1.07	12	0.02	44.00	1604.00	2580	20240117	-33.64	1634	20231101	4.77	2580	-33.64	20240117	1670	2.51	20240731	2580	-33.64	20240117	1634	4.77	20231101	2.27	N	065530	500	264 억		81769	N	N	0	N	00	N
166	20240801	120513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1712	42	2	2.51	21437307	12619	32.93	1671	1712	1671	2170	1169	1670	1698.81	0.31	899	859	1722	1696	1683	1657	1644	1689	1650	264	500	500	1030	1	1	52860000	905	38.91	1.07	12	0.02	44.00	1604.00	2580	20240117	-33.64	1634	20231101	4.77	2580	-33.64	20240117	1670	2.51	20240731	2580	-33.64	20240117	1634	4.77	20231101	2.27	N	065530	500	264 억		81069	N	N	0	N	00	N
167	20240801	110513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1695	25	2	1.50	10438743	6171	16.11	1671	1700	1671	2170	1169	1670	1691.58	0.31	547	507	1722	1696	1683	1657	1644	1689	1650	264	500	500	1030	1	1	52860000	896	38.52	1.06	12	0.01	44.00	1604.00	2580	20240117	-34.30	1634	20231101	3.73	2580	-34.30	20240117	1670	1.50	20240731	2580	-34.30	20240117	1634	3.73	20231101	2.27	N	065530	500	264 억		80717	N	N	0	N	00	N
168	20240801	100510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1689	19	2	1.14	3247711	1928	5.03	1671	1690	1671	2170	1169	1670	1684.50	0.31	-22	-22	1722	1696	1683	1657	1644	1689	1650	264	500	500	1030	1	1	52860000	893	38.39	1.05	12	0.00	44.00	1604.00	2580	20240117	-34.53	1634	20231101	3.37	2580	-34.53	20240117	1670	1.14	20240731	2580	-34.53	20240117	1634	3.37	20231101	2.27	N	065530	500	264 억		80148	N	N	0	N	00	N
169	20240801	090502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1680	10	2	0.60	390346	233	0.61	1671	1680	1671	2170	1169	1670	1675.30	0.31	2	-17	1722	1696	1683	1657	1644	1689	1650	264	500	500	1030	1	1	52860000	888	38.18	1.05	12	0.00	44.00	1604.00	2580	20240117	-34.88	1634	20231101	2.82	2580	-34.88	20240117	1670	0.60	20240731	2580	-34.88	20240117	1634	2.82	20231101	2.27	N	065530	500	264 억		80172	N	N	0	N	00	N