KissMeData/291230/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	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	-5	5	-0.22	428690520	189900	67.32	2275	2320	2215	2955	1595	2275	2257.44	0.32	0	-1743	2388	2331	2298	2241	2208	2315	2225	44	680	100	1630	5	1	44095775	1001	-41.27	3.29	12	0.43	-55.00	690.00	4995	20240110	-54.55	1980	20240806	14.65	4995	-54.55	20240110	1980	14.65	20240806	4995	-54.55	20240110	1980	14.65	20240806	2.93	N	291230	100	44 억		141229	N	N	0	N	00	N
3	20240830	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-15	5	-0.66	404601725	179274	63.55	2275	2320	2215	2955	1595	2275	2256.89	0.32	0	-1416	2388	2331	2298	2241	2208	2315	2225	44	680	100	1630	5	1	44095775	997	-41.09	3.28	12	0.41	-55.00	690.00	4995	20240110	-54.75	1980	20240806	14.14	4995	-54.75	20240110	1980	14.14	20240806	4995	-54.75	20240110	1980	14.14	20240806	2.93	N	291230	100	44 억		141229	N	N	0	N	00	N
4	20240830	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-40	5	-1.76	326596180	144553	51.25	2275	2320	2215	2955	1595	2275	2259.35	0.32	0	-10275	2388	2331	2298	2241	2208	2315	2225	44	680	100	1630	5	1	44095775	986	-40.64	3.24	12	0.33	-55.00	690.00	4995	20240110	-55.26	1980	20240806	12.88	4995	-55.26	20240110	1980	12.88	20240806	4995	-55.26	20240110	1980	12.88	20240806	2.93	N	291230	100	44 억		141229	N	N	0	N	00	N
5	20240830	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-35	5	-1.54	307833265	136155	48.27	2275	2320	2215	2955	1595	2275	2260.90	0.32	0	-10989	2388	2331	2298	2241	2208	2315	2225	44	680	100	1630	5	1	44095775	988	-40.73	3.25	12	0.31	-55.00	690.00	4995	20240110	-55.16	1980	20240806	13.13	4995	-55.16	20240110	1980	13.13	20240806	4995	-55.16	20240110	1980	13.13	20240806	2.93	N	291230	100	44 억		141229	N	N	0	N	00	N
6	20240830	121111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-40	5	-1.76	256626280	113148	40.11	2275	2320	2225	2955	1595	2275	2268.06	0.32	0	-9173	2388	2331	2298	2241	2208	2315	2225	44	680	100	1630	5	1	44095775	986	-40.64	3.24	12	0.26	-55.00	690.00	4995	20240110	-55.26	1980	20240806	12.88	4995	-55.26	20240110	1980	12.88	20240806	4995	-55.26	20240110	1980	12.88	20240806	2.93	N	291230	100	44 억		141229	N	N	0	N	00	N
7	20240830	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	-10	5	-0.44	145530525	63752	22.60	2275	2320	2260	2955	1595	2275	2282.76	0.32	0	408	2388	2331	2298	2241	2208	2315	2225	44	680	100	1630	5	1	44095775	999	-41.18	3.28	12	0.14	-55.00	690.00	4995	20240110	-54.65	1980	20240806	14.39	4995	-54.65	20240110	1980	14.39	20240806	4995	-54.65	20240110	1980	14.39	20240806	2.93	N	291230	100	44 억		141229	N	N	0	N	00	N
8	20240830	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	25	2	1.10	75930010	33125	11.74	2275	2320	2275	2955	1595	2275	2292.23	0.32	0	5183	2388	2331	2298	2241	2208	2315	2225	44	680	100	1630	5	1	44095775	1014	-41.82	3.33	12	0.08	-55.00	690.00	4995	20240110	-53.95	1980	20240806	16.16	4995	-53.95	20240110	1980	16.16	20240806	4995	-53.95	20240110	1980	16.16	20240806	2.93	N	291230	100	44 억		141229	N	N	0	N	00	N
9	20240830	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	20	2	0.88	33257720	14504	5.14	2275	2320	2275	2955	1595	2275	2293.00	0.32	0	3781	2388	2331	2298	2241	2208	2315	2225	44	680	100	1630	5	1	44095775	1012	-41.73	3.33	12	0.03	-55.00	690.00	4995	20240110	-54.05	1980	20240806	15.91	4995	-54.05	20240110	1980	15.91	20240806	4995	-54.05	20240110	1980	15.91	20240806	2.93	N	291230	100	44 억		141229	N	N	0	N	00	N
10	20240829	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-95	5	-4.01	638867995	278948	64.43	2355	2355	2265	3080	1660	2370	2290.28	0.37	0	-23362	2513	2441	2393	2321	2273	2417	2297	44	710	100	1700	5	1	44095775	1003	-41.36	3.30	12	0.63	-55.00	690.00	4995	20240110	-54.45	1980	20240806	14.90	4995	-54.45	20240110	1980	14.90	20240806	4995	-54.45	20240110	1980	14.90	20240806	3.07	N	291230	100	44 억		164739	N	N	0	N	00	N
11	20240829	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	-85	5	-3.59	555637650	242426	55.99	2355	2355	2265	3080	1660	2370	2291.99	0.37	0	-23549	2513	2441	2393	2321	2273	2417	2297	44	710	100	1700	5	1	44095775	1008	-41.55	3.31	12	0.55	-55.00	690.00	4995	20240110	-54.25	1980	20240806	15.40	4995	-54.25	20240110	1980	15.40	20240806	4995	-54.25	20240110	1980	15.40	20240806	3.07	N	291230	100	44 억		164739	N	N	0	N	00	N
12	20240829	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-60	5	-2.53	512206620	223459	51.61	2355	2355	2265	3080	1660	2370	2292.17	0.37	0	-24415	2513	2441	2393	2321	2273	2417	2297	44	710	100	1700	5	1	44095775	1019	-42.00	3.35	12	0.51	-55.00	690.00	4995	20240110	-53.75	1980	20240806	16.67	4995	-53.75	20240110	1980	16.67	20240806	4995	-53.75	20240110	1980	16.67	20240806	3.07	N	291230	100	44 억		164739	N	N	0	N	00	N
13	20240829	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	-80	5	-3.38	477277880	208258	48.10	2355	2355	2265	3080	1660	2370	2291.76	0.37	0	-23717	2513	2441	2393	2321	2273	2417	2297	44	710	100	1700	5	1	44095775	1010	-41.64	3.32	12	0.47	-55.00	690.00	4995	20240110	-54.15	1980	20240806	15.66	4995	-54.15	20240110	1980	15.66	20240806	4995	-54.15	20240110	1980	15.66	20240806	3.07	N	291230	100	44 억		164739	N	N	0	N	00	N
14	20240829	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-75	5	-3.16	427482500	186494	43.08	2355	2355	2265	3080	1660	2370	2292.21	0.37	0	-11183	2513	2441	2393	2321	2273	2417	2297	44	710	100	1700	5	1	44095775	1012	-41.73	3.33	12	0.42	-55.00	690.00	4995	20240110	-54.05	1980	20240806	15.91	4995	-54.05	20240110	1980	15.91	20240806	4995	-54.05	20240110	1980	15.91	20240806	3.07	N	291230	100	44 억		164739	N	N	0	N	00	N
15	20240829	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	-80	5	-3.38	389116225	169731	39.20	2355	2355	2265	3080	1660	2370	2292.55	0.37	0	-7804	2513	2441	2393	2321	2273	2417	2297	44	710	100	1700	5	1	44095775	1010	-41.64	3.32	12	0.38	-55.00	690.00	4995	20240110	-54.15	1980	20240806	15.66	4995	-54.15	20240110	1980	15.66	20240806	4995	-54.15	20240110	1980	15.66	20240806	3.07	N	291230	100	44 억		164739	N	N	0	N	00	N
16	20240829	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	-65	5	-2.74	281037805	122446	28.28	2355	2355	2265	3080	1660	2370	2295.20	0.37	0	-6358	2513	2441	2393	2321	2273	2417	2297	44	710	100	1700	5	1	44095775	1016	-41.91	3.34	12	0.28	-55.00	690.00	4995	20240110	-53.85	1980	20240806	16.41	4995	-53.85	20240110	1980	16.41	20240806	4995	-53.85	20240110	1980	16.41	20240806	3.07	N	291230	100	44 억		164739	N	N	0	N	00	N
17	20240829	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	-80	5	-3.38	118108275	51395	11.87	2355	2355	2265	3080	1660	2370	2298.05	0.37	0	8724	2513	2441	2393	2321	2273	2417	2297	44	710	100	1700	5	1	44095775	1010	-41.64	3.32	12	0.12	-55.00	690.00	4995	20240110	-54.15	1980	20240806	15.66	4995	-54.15	20240110	1980	15.66	20240806	4995	-54.15	20240110	1980	15.66	20240806	3.07	N	291230	100	44 억		164739	N	N	0	N	00	N
18	20240828	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-120	5	-4.82	1031745535	430092	59.24	2450	2465	2345	3235	1745	2490	2398.89	0.51	0	-60997	2620	2555	2435	2370	2250	2587	2402	44	745	100	1790	5	1	44095775	1045	-43.09	3.43	12	0.98	-55.00	690.00	4995	20240110	-52.55	1980	20240806	19.70	4995	-52.55	20240110	1980	19.70	20240806	4995	-52.55	20240110	1980	19.70	20240806	3.07	N	291230	100	44 억		224071	N	N	0	N	00	N
19	20240828	151101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	-95	5	-3.82	958135730	399138	54.98	2450	2465	2345	3235	1745	2490	2400.41	0.51	0	-59914	2620	2555	2435	2370	2250	2587	2402	44	745	100	1790	5	1	44095775	1056	-43.55	3.47	12	0.91	-55.00	690.00	4995	20240110	-52.05	1980	20240806	20.96	4995	-52.05	20240110	1980	20.96	20240806	4995	-52.05	20240110	1980	20.96	20240806	3.07	N	291230	100	44 억		224071	N	N	0	N	00	N
20	20240828	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-135	5	-5.42	832924930	346754	47.76	2450	2465	2345	3235	1745	2490	2401.95	0.51	0	-54884	2620	2555	2435	2370	2250	2587	2402	44	745	100	1790	5	1	44095775	1038	-42.82	3.41	12	0.79	-55.00	690.00	4995	20240110	-52.85	1980	20240806	18.94	4995	-52.85	20240110	1980	18.94	20240806	4995	-52.85	20240110	1980	18.94	20240806	3.07	N	291230	100	44 억		224071	N	N	0	N	00	N
21	20240828	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-115	5	-4.62	701622585	291093	40.10	2450	2465	2360	3235	1745	2490	2410.18	0.51	0	-49189	2620	2555	2435	2370	2250	2587	2402	44	745	100	1790	5	1	44095775	1047	-43.18	3.44	12	0.66	-55.00	690.00	4995	20240110	-52.45	1980	20240806	19.95	4995	-52.45	20240110	1980	19.95	20240806	4995	-52.45	20240110	1980	19.95	20240806	3.07	N	291230	100	44 억		224071	N	N	0	N	00	N
22	20240828	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-120	5	-4.82	654489115	271286	37.37	2450	2465	2360	3235	1745	2490	2412.41	0.51	0	-43024	2620	2555	2435	2370	2250	2587	2402	44	745	100	1790	5	1	44095775	1045	-43.09	3.43	12	0.62	-55.00	690.00	4995	20240110	-52.55	1980	20240806	19.70	4995	-52.55	20240110	1980	19.70	20240806	4995	-52.55	20240110	1980	19.70	20240806	3.07	N	291230	100	44 억		224071	N	N	0	N	00	N
23	20240828	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-100	5	-4.02	456073160	188276	25.93	2450	2465	2385	3235	1745	2490	2422.20	0.51	0	-27916	2620	2555	2435	2370	2250	2587	2402	44	745	100	1790	5	1	44095775	1054	-43.45	3.46	12	0.43	-55.00	690.00	4995	20240110	-52.15	1980	20240806	20.71	4995	-52.15	20240110	1980	20.71	20240806	4995	-52.15	20240110	1980	20.71	20240806	3.07	N	291230	100	44 억		224071	N	N	0	N	00	N
24	20240828	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-60	5	-2.41	365876845	150756	20.77	2450	2465	2385	3235	1745	2490	2426.76	0.51	0	-13255	2620	2555	2435	2370	2250	2587	2402	44	745	100	1790	5	1	44095775	1072	-44.18	3.52	12	0.34	-55.00	690.00	4995	20240110	-51.35	1980	20240806	22.73	4995	-51.35	20240110	1980	22.73	20240806	4995	-51.35	20240110	1980	22.73	20240806	3.07	N	291230	100	44 억		224071	N	N	0	N	00	N
25	20240828	091116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-55	5	-2.21	176352085	72282	9.96	2450	2465	2420	3235	1745	2490	2439.46	0.51	0	-19840	2620	2555	2435	2370	2250	2587	2402	44	745	100	1790	5	1	44095775	1074	-44.27	3.53	12	0.16	-55.00	690.00	4995	20240110	-51.25	1980	20240806	22.98	4995	-51.25	20240110	1980	22.98	20240806	4995	-51.25	20240110	1980	22.98	20240806	3.07	N	291230	100	44 억		224071	N	N	0	N	00	N
26	20240827	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	150	2	6.41	1731972625	712510	375.60	2350	2500	2315	3040	1640	2340	2430.56	0.47	0	20648	2463	2401	2368	2306	2273	2385	2290	44	700	100	1680	5	1	44095775	1098	-45.27	3.61	12	1.62	-55.00	690.00	4995	20240110	-50.15	1980	20240806	25.76	4995	-50.15	20240110	1980	25.76	20240806	4995	-50.15	20240110	1980	25.76	20240806	3.01	N	291230	100	44 억		205400	N	N	0	N	00	N
27	20240827	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	100	2	4.27	1560395720	643132	339.02	2350	2500	2315	3040	1640	2340	2426.24	0.47	0	22390	2463	2401	2368	2306	2273	2385	2290	44	700	100	1680	5	1	44095775	1076	-44.36	3.54	12	1.46	-55.00	690.00	4995	20240110	-51.15	1980	20240806	23.23	4995	-51.15	20240110	1980	23.23	20240806	4995	-51.15	20240110	1980	23.23	20240806	3.01	N	291230	100	44 억		205400	N	N	0	N	00	N
28	20240827	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	50	2	2.14	680451680	283988	149.70	2350	2440	2315	3040	1640	2340	2396.06	0.47	0	28106	2463	2401	2368	2306	2273	2385	2290	44	700	100	1680	5	1	44095775	1054	-43.45	3.46	12	0.64	-55.00	690.00	4995	20240110	-52.15	1980	20240806	20.71	4995	-52.15	20240110	1980	20.71	20240806	4995	-52.15	20240110	1980	20.71	20240806	3.01	N	291230	100	44 억		205400	N	N	0	N	00	N
29	20240827	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	40	2	1.71	600200835	250225	131.90	2350	2440	2315	3040	1640	2340	2398.64	0.47	0	18191	2463	2401	2368	2306	2273	2385	2290	44	700	100	1680	5	1	44095775	1049	-43.27	3.45	12	0.57	-55.00	690.00	4995	20240110	-52.35	1980	20240806	20.20	4995	-52.35	20240110	1980	20.20	20240806	4995	-52.35	20240110	1980	20.20	20240806	3.01	N	291230	100	44 억		205400	N	N	0	N	00	N
30	20240827	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	65	2	2.78	522141980	217647	114.73	2350	2440	2315	3040	1640	2340	2399.03	0.47	0	16848	2463	2401	2368	2306	2273	2385	2290	44	700	100	1680	5	1	44095775	1061	-43.73	3.49	12	0.49	-55.00	690.00	4995	20240110	-51.85	1980	20240806	21.46	4995	-51.85	20240110	1980	21.46	20240806	4995	-51.85	20240110	1980	21.46	20240806	3.01	N	291230	100	44 억		205400	N	N	0	N	00	N
31	20240827	111103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	90	2	3.85	440478720	183863	96.92	2350	2440	2315	3040	1640	2340	2395.69	0.47	0	16913	2463	2401	2368	2306	2273	2385	2290	44	700	100	1680	5	1	44095775	1072	-44.18	3.52	12	0.42	-55.00	690.00	4995	20240110	-51.35	1980	20240806	22.73	4995	-51.35	20240110	1980	22.73	20240806	4995	-51.35	20240110	1980	22.73	20240806	3.01	N	291230	100	44 억		205400	N	N	0	N	00	N
32	20240827	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	60	2	2.56	318758830	133219	70.23	2350	2440	2315	3040	1640	2340	2392.74	0.47	0	12251	2463	2401	2368	2306	2273	2385	2290	44	700	100	1680	5	1	44095775	1058	-43.64	3.48	12	0.30	-55.00	690.00	4995	20240110	-51.95	1980	20240806	21.21	4995	-51.95	20240110	1980	21.21	20240806	4995	-51.95	20240110	1980	21.21	20240806	3.01	N	291230	100	44 억		205400	N	N	0	N	00	N
33	20240827	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	5	2	0.21	22316130	9540	5.03	2350	2350	2315	3040	1640	2340	2339.22	0.47	0	-1119	2463	2401	2368	2306	2273	2385	2290	44	700	100	1680	5	1	44095775	1034	-42.64	3.40	12	0.02	-55.00	690.00	4995	20240110	-53.05	1980	20240806	18.43	4995	-53.05	20240110	1980	18.43	20240806	4995	-53.05	20240110	1980	18.43	20240806	3.01	N	291230	100	44 억		205400	N	N	0	N	00	N
34	20240826	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-55	5	-2.30	444878275	187542	67.50	2420	2430	2335	3110	1680	2395	2372.30	0.47	0	-1181	2445	2420	2385	2360	2325	2432	2372	44	715	100	1720	5	1	44095775	1032	-42.55	3.39	12	0.43	-55.00	690.00	4995	20240110	-53.15	1980	20240806	18.18	4995	-53.15	20240110	1980	18.18	20240806	4995	-53.15	20240110	1980	18.18	20240806	3.01	N	291230	100	44 억		206710	N	N	0	N	00	N
35	20240826	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-10	5	-0.42	383165205	161276	58.05	2420	2430	2335	3110	1680	2395	2375.84	0.47	0	-6354	2445	2420	2385	2360	2325	2432	2372	44	715	100	1720	5	1	44095775	1052	-43.36	3.46	12	0.37	-55.00	690.00	4995	20240110	-52.25	1980	20240806	20.45	4995	-52.25	20240110	1980	20.45	20240806	4995	-52.25	20240110	1980	20.45	20240806	3.01	N	291230	100	44 억		206710	N	N	0	N	00	N
36	20240826	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-30	5	-1.25	355674510	149669	53.87	2420	2430	2335	3110	1680	2395	2376.41	0.47	0	-5012	2445	2420	2385	2360	2325	2432	2372	44	715	100	1720	5	1	44095775	1043	-43.00	3.43	12	0.34	-55.00	690.00	4995	20240110	-52.65	1980	20240806	19.44	4995	-52.65	20240110	1980	19.44	20240806	4995	-52.65	20240110	1980	19.44	20240806	3.01	N	291230	100	44 억		206710	N	N	0	N	00	N
37	20240826	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-20	5	-0.84	343635795	144605	52.05	2420	2430	2335	3110	1680	2395	2376.38	0.47	0	-3319	2445	2420	2385	2360	2325	2432	2372	44	715	100	1720	5	1	44095775	1047	-43.18	3.44	12	0.33	-55.00	690.00	4995	20240110	-52.45	1980	20240806	19.95	4995	-52.45	20240110	1980	19.95	20240806	4995	-52.45	20240110	1980	19.95	20240806	3.01	N	291230	100	44 억		206710	N	N	0	N	00	N
38	20240826	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-40	5	-1.67	259466690	108903	39.20	2420	2430	2345	3110	1680	2395	2382.55	0.47	0	-2514	2445	2420	2385	2360	2325	2432	2372	44	715	100	1720	5	1	44095775	1038	-42.82	3.41	12	0.25	-55.00	690.00	4995	20240110	-52.85	1980	20240806	18.94	4995	-52.85	20240110	1980	18.94	20240806	4995	-52.85	20240110	1980	18.94	20240806	3.01	N	291230	100	44 억		206710	N	N	0	N	00	N
39	20240826	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-20	5	-0.84	229033270	96001	34.55	2420	2430	2345	3110	1680	2395	2385.74	0.47	0	4913	2445	2420	2385	2360	2325	2432	2372	44	715	100	1720	5	1	44095775	1047	-43.18	3.44	12	0.22	-55.00	690.00	4995	20240110	-52.45	1980	20240806	19.95	4995	-52.45	20240110	1980	19.95	20240806	4995	-52.45	20240110	1980	19.95	20240806	3.01	N	291230	100	44 억		206710	N	N	0	N	00	N
40	20240826	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	0	3	0.00	186468280	78118	28.12	2420	2430	2345	3110	1680	2395	2387.01	0.47	0	1843	2445	2420	2385	2360	2325	2432	2372	44	715	100	1720	5	1	44095775	1056	-43.55	3.47	12	0.18	-55.00	690.00	4995	20240110	-52.05	1980	20240806	20.96	4995	-52.05	20240110	1980	20.96	20240806	4995	-52.05	20240110	1980	20.96	20240806	3.01	N	291230	100	44 억		206710	N	N	0	N	00	N
41	20240826	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	20	2	0.84	56165985	23225	8.36	2420	2430	2405	3110	1680	2395	2418.34	0.47	0	9094	2445	2420	2385	2360	2325	2432	2372	44	715	100	1720	5	1	44095775	1065	-43.91	3.50	12	0.05	-55.00	690.00	4995	20240110	-51.65	1980	20240806	21.97	4995	-51.65	20240110	1980	21.97	20240806	4995	-51.65	20240110	1980	21.97	20240806	3.01	N	291230	100	44 억		206710	N	N	0	N	00	N
42	20240823	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	-25	5	-1.03	622738460	262271	31.36	2380	2410	2350	3145	1695	2420	2374.40	0.51	0	-19801	2650	2535	2460	2345	2270	2497	2307	44	725	100	1740	5	1	44095775	1056	-43.55	3.47	12	0.59	-55.00	690.00	4995	20240110	-52.05	1980	20240806	20.96	4995	-52.05	20240110	1980	20.96	20240806	4995	-52.05	20240110	1980	20.96	20240806	3.01	N	291230	100	44 억		226511	N	N	0	N	00	N
43	20240823	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-15	5	-0.62	571201015	240635	28.77	2380	2410	2350	3145	1695	2420	2373.72	0.51	0	-17028	2650	2535	2460	2345	2270	2497	2307	44	725	100	1740	5	1	44095775	1061	-43.73	3.49	12	0.55	-55.00	690.00	4995	20240110	-51.85	1980	20240806	21.46	4995	-51.85	20240110	1980	21.46	20240806	4995	-51.85	20240110	1980	21.46	20240806	3.01	N	291230	100	44 억		226511	N	N	0	N	00	N
44	20240823	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-40	5	-1.65	504542745	212686	25.43	2380	2395	2350	3145	1695	2420	2372.24	0.51	0	-15009	2650	2535	2460	2345	2270	2497	2307	44	725	100	1740	5	1	44095775	1049	-43.27	3.45	12	0.48	-55.00	690.00	4995	20240110	-52.35	1980	20240806	20.20	4995	-52.35	20240110	1980	20.20	20240806	4995	-52.35	20240110	1980	20.20	20240806	3.01	N	291230	100	44 억		226511	N	N	0	N	00	N
45	20240823	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-50	5	-2.07	436017715	183897	21.99	2380	2395	2350	3145	1695	2420	2370.99	0.51	0	-14688	2650	2535	2460	2345	2270	2497	2307	44	725	100	1740	5	1	44095775	1045	-43.09	3.43	12	0.42	-55.00	690.00	4995	20240110	-52.55	1980	20240806	19.70	4995	-52.55	20240110	1980	19.70	20240806	4995	-52.55	20240110	1980	19.70	20240806	3.01	N	291230	100	44 억		226511	N	N	0	N	00	N
46	20240823	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-50	5	-2.07	414150840	174658	20.88	2380	2395	2350	3145	1695	2420	2371.21	0.51	0	-11931	2650	2535	2460	2345	2270	2497	2307	44	725	100	1740	5	1	44095775	1045	-43.09	3.43	12	0.40	-55.00	690.00	4995	20240110	-52.55	1980	20240806	19.70	4995	-52.55	20240110	1980	19.70	20240806	4995	-52.55	20240110	1980	19.70	20240806	3.01	N	291230	100	44 억		226511	N	N	0	N	00	N
47	20240823	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-70	5	-2.89	386403690	162924	19.48	2380	2395	2350	3145	1695	2420	2371.68	0.51	0	-8457	2650	2535	2460	2345	2270	2497	2307	44	725	100	1740	5	1	44095775	1036	-42.73	3.41	12	0.37	-55.00	690.00	4995	20240110	-52.95	1980	20240806	18.69	4995	-52.95	20240110	1980	18.69	20240806	4995	-52.95	20240110	1980	18.69	20240806	3.01	N	291230	100	44 억		226511	N	N	0	N	00	N
48	20240823	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-45	5	-1.86	242618670	102135	12.21	2380	2395	2355	3145	1695	2420	2375.47	0.51	0	10138	2650	2535	2460	2345	2270	2497	2307	44	725	100	1740	5	1	44095775	1047	-43.18	3.44	12	0.23	-55.00	690.00	4995	20240110	-52.45	1980	20240806	19.95	4995	-52.45	20240110	1980	19.95	20240806	4995	-52.45	20240110	1980	19.95	20240806	3.01	N	291230	100	44 억		226511	N	N	0	N	00	N
49	20240823	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-35	5	-1.45	103768970	43735	5.23	2380	2395	2355	3145	1695	2420	2372.68	0.51	0	7127	2650	2535	2460	2345	2270	2497	2307	44	725	100	1740	5	1	44095775	1052	-43.36	3.46	12	0.10	-55.00	690.00	4995	20240110	-52.25	1980	20240806	20.45	4995	-52.25	20240110	1980	20.45	20240806	4995	-52.25	20240110	1980	20.45	20240806	3.01	N	291230	100	44 억		226511	N	N	0	N	00	N
50	20240822	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-5	5	-0.21	2042741885	828600	159.80	2460	2575	2385	3150	1700	2425	2465.30	0.67	0	-68798	2545	2485	2405	2345	2265	2445	2305	44	725	100	1740	5	1	44095775	1067	-44.00	3.51	12	1.88	-55.00	690.00	4995	20240110	-51.55	1980	20240806	22.22	4995	-51.55	20240110	1980	22.22	20240806	4995	-51.55	20240110	1980	22.22	20240806	3.06	N	291230	100	44 억		293436	N	N	0	N	00	N
51	20240822	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	0	3	0.00	1980977170	803072	154.88	2460	2575	2385	3150	1700	2425	2466.75	0.67	0	-72956	2545	2485	2405	2345	2265	2445	2305	44	725	100	1740	5	1	44095775	1069	-44.09	3.51	12	1.82	-55.00	690.00	4995	20240110	-51.45	1980	20240806	22.47	4995	-51.45	20240110	1980	22.47	20240806	4995	-51.45	20240110	1980	22.47	20240806	3.06	N	291230	100	44 억		293436	N	N	0	N	00	N
52	20240822	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	10	2	0.41	1865735690	755575	145.72	2460	2575	2385	3150	1700	2425	2469.29	0.67	0	-67899	2545	2485	2405	2345	2265	2445	2305	44	725	100	1740	5	1	44095775	1074	-44.27	3.53	12	1.71	-55.00	690.00	4995	20240110	-51.25	1980	20240806	22.98	4995	-51.25	20240110	1980	22.98	20240806	4995	-51.25	20240110	1980	22.98	20240806	3.06	N	291230	100	44 억		293436	N	N	0	N	00	N
53	20240822	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	35	2	1.44	1749273885	707878	136.52	2460	2575	2385	3150	1700	2425	2471.15	0.67	0	-67827	2545	2485	2405	2345	2265	2445	2305	44	725	100	1740	5	1	44095775	1085	-44.73	3.57	12	1.61	-55.00	690.00	4995	20240110	-50.75	1980	20240806	24.24	4995	-50.75	20240110	1980	24.24	20240806	4995	-50.75	20240110	1980	24.24	20240806	3.06	N	291230	100	44 억		293436	N	N	0	N	00	N
54	20240822	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-25	5	-1.03	1568818930	633354	122.14	2460	2575	2395	3150	1700	2425	2477.00	0.67	0	-49536	2545	2485	2405	2345	2265	2445	2305	44	725	100	1740	5	1	44095775	1058	-43.64	3.48	12	1.44	-55.00	690.00	4995	20240110	-51.95	1980	20240806	21.21	4995	-51.95	20240110	1980	21.21	20240806	4995	-51.95	20240110	1980	21.21	20240806	3.06	N	291230	100	44 억		293436	N	N	0	N	00	N
55	20240822	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	0	3	0.00	1453966275	585708	112.96	2460	2575	2410	3150	1700	2425	2482.41	0.67	0	-36524	2545	2485	2405	2345	2265	2445	2305	44	725	100	1740	5	1	44095775	1069	-44.09	3.51	12	1.33	-55.00	690.00	4995	20240110	-51.45	1980	20240806	22.47	4995	-51.45	20240110	1980	22.47	20240806	4995	-51.45	20240110	1980	22.47	20240806	3.06	N	291230	100	44 억		293436	N	N	0	N	00	N
56	20240822	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	15	2	0.62	1283608410	515618	99.44	2460	2575	2410	3150	1700	2425	2489.46	0.67	0	-14423	2545	2485	2405	2345	2265	2445	2305	44	725	100	1740	5	1	44095775	1076	-44.36	3.54	12	1.17	-55.00	690.00	4995	20240110	-51.15	1980	20240806	23.23	4995	-51.15	20240110	1980	23.23	20240806	4995	-51.15	20240110	1980	23.23	20240806	3.06	N	291230	100	44 억		293436	N	N	0	N	00	N
57	20240822	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	80	2	3.30	332591455	134635	25.96	2460	2520	2410	3150	1700	2425	2470.32	0.67	0	-1172	2545	2485	2405	2345	2265	2445	2305	44	725	100	1740	5	1	44095775	1105	-45.55	3.63	12	0.31	-55.00	690.00	4995	20240110	-49.85	1980	20240806	26.52	4995	-49.85	20240110	1980	26.52	20240806	4995	-49.85	20240110	1980	26.52	20240806	3.06	N	291230	100	44 억		293436	N	N	0	N	00	N
58	20240821	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	10	2	0.41	1224886955	512994	102.62	2445	2465	2325	3135	1695	2415	2387.57	0.74	0	-30374	2478	2446	2393	2361	2308	2462	2377	44	720	100	1730	5	1	44095775	1069	-44.09	3.51	12	1.16	-55.00	690.00	4995	20240110	-51.45	1980	20240806	22.47	4995	-51.45	20240110	1980	22.47	20240806	4995	-51.45	20240110	1980	22.47	20240806	3.10	N	291230	100	44 억		325683	N	N	0	N	00	N
59	20240821	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	5	2	0.21	1169288905	490075	98.03	2445	2465	2325	3135	1695	2415	2385.89	0.74	0	-28618	2478	2446	2393	2361	2308	2462	2377	44	720	100	1730	5	1	44095775	1067	-44.00	3.51	12	1.11	-55.00	690.00	4995	20240110	-51.55	1980	20240806	22.22	4995	-51.55	20240110	1980	22.22	20240806	4995	-51.55	20240110	1980	22.22	20240806	3.10	N	291230	100	44 억		325683	N	N	0	N	00	N
60	20240821	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-45	5	-1.86	884648960	372780	74.57	2445	2465	2325	3135	1695	2415	2373.01	0.74	0	-35709	2478	2446	2393	2361	2308	2462	2377	44	720	100	1730	5	1	44095775	1045	-43.09	3.43	12	0.85	-55.00	690.00	4995	20240110	-52.55	1980	20240806	19.70	4995	-52.55	20240110	1980	19.70	20240806	4995	-52.55	20240110	1980	19.70	20240806	3.10	N	291230	100	44 억		325683	N	N	0	N	00	N
61	20240821	131101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-35	5	-1.45	841494365	354599	70.93	2445	2465	2325	3135	1695	2415	2372.98	0.74	0	-43917	2478	2446	2393	2361	2308	2462	2377	44	720	100	1730	5	1	44095775	1049	-43.27	3.45	12	0.80	-55.00	690.00	4995	20240110	-52.35	1980	20240806	20.20	4995	-52.35	20240110	1980	20.20	20240806	4995	-52.35	20240110	1980	20.20	20240806	3.10	N	291230	100	44 억		325683	N	N	0	N	00	N
62	20240821	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-65	5	-2.69	774012785	326181	65.25	2445	2465	2325	3135	1695	2415	2372.84	0.74	0	-45937	2478	2446	2393	2361	2308	2462	2377	44	720	100	1730	5	1	44095775	1036	-42.73	3.41	12	0.74	-55.00	690.00	4995	20240110	-52.95	1980	20240806	18.69	4995	-52.95	20240110	1980	18.69	20240806	4995	-52.95	20240110	1980	18.69	20240806	3.10	N	291230	100	44 억		325683	N	N	0	N	00	N
63	20240821	111054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-75	5	-3.11	715780955	301285	60.27	2445	2465	2325	3135	1695	2415	2375.64	0.74	0	-49182	2478	2446	2393	2361	2308	2462	2377	44	720	100	1730	5	1	44095775	1032	-42.55	3.39	12	0.68	-55.00	690.00	4995	20240110	-53.15	1980	20240806	18.18	4995	-53.15	20240110	1980	18.18	20240806	4995	-53.15	20240110	1980	18.18	20240806	3.10	N	291230	100	44 억		325683	N	N	0	N	00	N
64	20240821	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-55	5	-2.28	523450960	218994	43.81	2445	2465	2350	3135	1695	2415	2390.15	0.74	0	-64852	2478	2446	2393	2361	2308	2462	2377	44	720	100	1730	5	1	44095775	1041	-42.91	3.42	12	0.50	-55.00	690.00	4995	20240110	-52.75	1980	20240806	19.19	4995	-52.75	20240110	1980	19.19	20240806	4995	-52.75	20240110	1980	19.19	20240806	3.10	N	291230	100	44 억		325683	N	N	0	N	00	N
65	20240821	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	-20	5	-0.83	214878925	89170	17.84	2445	2465	2385	3135	1695	2415	2409.71	0.74	0	-24875	2478	2446	2393	2361	2308	2462	2377	44	720	100	1730	5	1	44095775	1056	-43.55	3.47	12	0.20	-55.00	690.00	4995	20240110	-52.05	1980	20240806	20.96	4995	-52.05	20240110	1980	20.96	20240806	4995	-52.05	20240110	1980	20.96	20240806	3.10	N	291230	100	44 억		325683	N	N	0	N	00	N
66	20240820	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	90	2	3.87	1193854465	498489	87.20	2370	2425	2340	3020	1630	2325	2394.91	0.54	0	85835	2515	2420	2345	2250	2175	2382	2212	44	695	100	1670	5	1	44095775	1065	-43.91	3.50	12	1.13	-55.00	690.00	4995	20240110	-51.65	1980	20240806	21.97	4995	-51.65	20240110	1980	21.97	20240806	4995	-51.65	20240110	1980	21.97	20240806	3.05	N	291230	100	44 억		239443	N	N	0	N	00	N
67	20240820	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	85	2	3.66	1079426240	451142	78.92	2370	2420	2340	3020	1630	2325	2392.65	0.54	0	88764	2515	2420	2345	2250	2175	2382	2212	44	695	100	1670	5	1	44095775	1063	-43.82	3.49	12	1.02	-55.00	690.00	4995	20240110	-51.75	1980	20240806	21.72	4995	-51.75	20240110	1980	21.72	20240806	4995	-51.75	20240110	1980	21.72	20240806	3.05	N	291230	100	44 억		239443	N	N	0	N	00	N
68	20240820	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	60	2	2.58	907103015	379234	66.34	2370	2420	2340	3020	1630	2325	2391.93	0.54	0	67548	2515	2420	2345	2250	2175	2382	2212	44	695	100	1670	5	1	44095775	1052	-43.36	3.46	12	0.86	-55.00	690.00	4995	20240110	-52.25	1980	20240806	20.45	4995	-52.25	20240110	1980	20.45	20240806	4995	-52.25	20240110	1980	20.45	20240806	3.05	N	291230	100	44 억		239443	N	N	0	N	00	N
69	20240820	131050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	70	2	3.01	833874300	348585	60.98	2370	2420	2340	3020	1630	2325	2392.17	0.54	0	67561	2515	2420	2345	2250	2175	2382	2212	44	695	100	1670	5	1	44095775	1056	-43.55	3.47	12	0.79	-55.00	690.00	4995	20240110	-52.05	1980	20240806	20.96	4995	-52.05	20240110	1980	20.96	20240806	4995	-52.05	20240110	1980	20.96	20240806	3.05	N	291230	100	44 억		239443	N	N	0	N	00	N
70	20240820	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	70	2	3.01	725790900	303558	53.10	2370	2420	2340	3020	1630	2325	2390.95	0.54	0	72586	2515	2420	2345	2250	2175	2382	2212	44	695	100	1670	5	1	44095775	1056	-43.55	3.47	12	0.69	-55.00	690.00	4995	20240110	-52.05	1980	20240806	20.96	4995	-52.05	20240110	1980	20.96	20240806	4995	-52.05	20240110	1980	20.96	20240806	3.05	N	291230	100	44 억		239443	N	N	0	N	00	N
71	20240820	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	70	2	3.01	691219025	289063	50.57	2370	2420	2340	3020	1630	2325	2391.24	0.54	0	73280	2515	2420	2345	2250	2175	2382	2212	44	695	100	1670	5	1	44095775	1056	-43.55	3.47	12	0.66	-55.00	690.00	4995	20240110	-52.05	1980	20240806	20.96	4995	-52.05	20240110	1980	20.96	20240806	4995	-52.05	20240110	1980	20.96	20240806	3.05	N	291230	100	44 억		239443	N	N	0	N	00	N
72	20240820	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	60	2	2.58	603201515	252224	44.12	2370	2420	2340	3020	1630	2325	2391.53	0.54	0	81274	2515	2420	2345	2250	2175	2382	2212	44	695	100	1670	5	1	44095775	1052	-43.36	3.46	12	0.57	-55.00	690.00	4995	20240110	-52.25	1980	20240806	20.45	4995	-52.25	20240110	1980	20.45	20240806	4995	-52.25	20240110	1980	20.45	20240806	3.05	N	291230	100	44 억		239443	N	N	0	N	00	N
73	20240820	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	35	2	1.51	109050770	46232	8.09	2370	2380	2340	3020	1630	2325	2358.77	0.54	0	26036	2515	2420	2345	2250	2175	2382	2212	44	695	100	1670	5	1	44095775	1041	-42.91	3.42	12	0.10	-55.00	690.00	4995	20240110	-52.75	1980	20240806	19.19	4995	-52.75	20240110	1980	19.19	20240806	4995	-52.75	20240110	1980	19.19	20240806	3.05	N	291230	100	44 억		239443	N	N	0	N	00	N
74	20240819	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	15	2	0.65	1330003630	566508	276.10	2340	2440	2270	3000	1620	2310	2347.88	0.61	0	-30712	2416	2362	2336	2282	2256	2350	2270	44	690	100	1660	5	1	44095775	1025	-42.27	3.37	12	1.28	-55.00	690.00	4995	20240110	-53.45	1980	20240806	17.42	4995	-53.45	20240110	1980	17.42	20240806	4995	-53.45	20240110	1980	17.42	20240806	3.06	N	291230	100	44 억		270478	N	N	0	N	00	N
75	20240819	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	15	2	0.65	1300678890	553851	269.93	2340	2440	2270	3000	1620	2310	2348.59	0.61	0	-32184	2416	2362	2336	2282	2256	2350	2270	44	690	100	1660	5	1	44095775	1025	-42.27	3.37	12	1.26	-55.00	690.00	4995	20240110	-53.45	1980	20240806	17.42	4995	-53.45	20240110	1980	17.42	20240806	4995	-53.45	20240110	1980	17.42	20240806	3.06	N	291230	100	44 억		270478	N	N	0	N	00	N
76	20240819	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	20	2	0.87	1103645185	468771	228.46	2340	2440	2270	3000	1620	2310	2354.56	0.61	0	-38829	2416	2362	2336	2282	2256	2350	2270	44	690	100	1660	5	1	44095775	1027	-42.36	3.38	12	1.06	-55.00	690.00	4995	20240110	-53.35	1980	20240806	17.68	4995	-53.35	20240110	1980	17.68	20240806	4995	-53.35	20240110	1980	17.68	20240806	3.06	N	291230	100	44 억		270478	N	N	0	N	00	N
77	20240819	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	15	2	0.65	1061730540	450767	219.69	2340	2440	2270	3000	1620	2310	2355.62	0.61	0	-36012	2416	2362	2336	2282	2256	2350	2270	44	690	100	1660	5	1	44095775	1025	-42.27	3.37	12	1.02	-55.00	690.00	4995	20240110	-53.45	1980	20240806	17.42	4995	-53.45	20240110	1980	17.42	20240806	4995	-53.45	20240110	1980	17.42	20240806	3.06	N	291230	100	44 억		270478	N	N	0	N	00	N
78	20240819	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	45	2	1.95	888185900	376746	183.61	2340	2440	2270	3000	1620	2310	2357.81	0.61	0	-29084	2416	2362	2336	2282	2256	2350	2270	44	690	100	1660	5	1	44095775	1038	-42.82	3.41	12	0.85	-55.00	690.00	4995	20240110	-52.85	1980	20240806	18.94	4995	-52.85	20240110	1980	18.94	20240806	4995	-52.85	20240110	1980	18.94	20240806	3.06	N	291230	100	44 억		270478	N	N	0	N	00	N
79	20240819	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	-5	5	-0.22	297487880	128163	62.46	2340	2360	2270	3000	1620	2310	2321.37	0.61	0	5040	2416	2362	2336	2282	2256	2350	2270	44	690	100	1660	5	1	44095775	1016	-41.91	3.34	12	0.29	-55.00	690.00	4995	20240110	-53.85	1980	20240806	16.41	4995	-53.85	20240110	1980	16.41	20240806	4995	-53.85	20240110	1980	16.41	20240806	3.06	N	291230	100	44 억		270478	N	N	0	N	00	N
80	20240819	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	-5	5	-0.22	211872240	90773	44.24	2340	2360	2305	3000	1620	2310	2334.71	0.61	0	-2658	2416	2362	2336	2282	2256	2350	2270	44	690	100	1660	5	1	44095775	1016	-41.91	3.34	12	0.21	-55.00	690.00	4995	20240110	-53.85	1980	20240806	16.41	4995	-53.85	20240110	1980	16.41	20240806	4995	-53.85	20240110	1980	16.41	20240806	3.06	N	291230	100	44 억		270478	N	N	0	N	00	N
81	20240819	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	35	2	1.52	68295190	29366	14.31	2340	2345	2315	3000	1620	2310	2326.99	0.61	0	-248	2416	2362	2336	2282	2256	2350	2270	44	690	100	1660	5	1	44095775	1034	-42.64	3.40	12	0.07	-55.00	690.00	4995	20240110	-53.05	1980	20240806	18.43	4995	-53.05	20240110	1980	18.43	20240806	4995	-53.05	20240110	1980	18.43	20240806	3.06	N	291230	100	44 억		270478	N	N	0	N	00	N
82	20240816	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-25	5	-1.07	478370035	204539	70.50	2390	2390	2310	3035	1635	2335	2339.03	0.72	0	-48065	2461	2397	2351	2287	2241	2375	2265	44	700	100	1680	5	1	44095775	1019	-42.00	3.35	12	0.46	-55.00	690.00	4995	20240110	-53.75	1980	20240806	16.67	4995	-53.75	20240110	1980	16.67	20240806	4995	-53.75	20240110	1980	16.67	20240806	3.05	N	291230	100	44 억		318424	N	N	0	N	00	N
83	20240816	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	0	3	0.00	395356200	168743	58.17	2390	2390	2325	3035	1635	2335	2342.95	0.72	0	-45353	2461	2397	2351	2287	2241	2375	2265	44	700	100	1680	5	1	44095775	1030	-42.45	3.38	12	0.38	-55.00	690.00	4995	20240110	-53.25	1980	20240806	17.93	4995	-53.25	20240110	1980	17.93	20240806	4995	-53.25	20240110	1980	17.93	20240806	3.05	N	291230	100	44 억		318424	N	N	0	N	00	N
84	20240816	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	5	2	0.21	355160630	151526	52.23	2390	2390	2325	3035	1635	2335	2343.89	0.72	0	-43664	2461	2397	2351	2287	2241	2375	2265	44	700	100	1680	5	1	44095775	1032	-42.55	3.39	12	0.34	-55.00	690.00	4995	20240110	-53.15	1980	20240806	18.18	4995	-53.15	20240110	1980	18.18	20240806	4995	-53.15	20240110	1980	18.18	20240806	3.05	N	291230	100	44 억		318424	N	N	0	N	00	N
85	20240816	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	0	3	0.00	300101275	127975	44.11	2390	2390	2325	3035	1635	2335	2345.00	0.72	0	-42603	2461	2397	2351	2287	2241	2375	2265	44	700	100	1680	5	1	44095775	1030	-42.45	3.38	12	0.29	-55.00	690.00	4995	20240110	-53.25	1980	20240806	17.93	4995	-53.25	20240110	1980	17.93	20240806	4995	-53.25	20240110	1980	17.93	20240806	3.05	N	291230	100	44 억		318424	N	N	0	N	00	N
86	20240816	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	5	2	0.21	264061650	112513	38.78	2390	2390	2325	3035	1635	2335	2346.94	0.72	0	-37233	2461	2397	2351	2287	2241	2375	2265	44	700	100	1680	5	1	44095775	1032	-42.55	3.39	12	0.26	-55.00	690.00	4995	20240110	-53.15	1980	20240806	18.18	4995	-53.15	20240110	1980	18.18	20240806	4995	-53.15	20240110	1980	18.18	20240806	3.05	N	291230	100	44 억		318424	N	N	0	N	00	N
87	20240816	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	0	3	0.00	218893050	93247	32.14	2390	2390	2325	3035	1635	2335	2347.45	0.72	0	-30934	2461	2397	2351	2287	2241	2375	2265	44	700	100	1680	5	1	44095775	1030	-42.45	3.38	12	0.21	-55.00	690.00	4995	20240110	-53.25	1980	20240806	17.93	4995	-53.25	20240110	1980	17.93	20240806	4995	-53.25	20240110	1980	17.93	20240806	3.05	N	291230	100	44 억		318424	N	N	0	N	00	N
88	20240816	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	20	2	0.86	173346025	73787	25.43	2390	2390	2325	3035	1635	2335	2349.28	0.72	0	-24590	2461	2397	2351	2287	2241	2375	2265	44	700	100	1680	5	1	44095775	1038	-42.82	3.41	12	0.17	-55.00	690.00	4995	20240110	-52.85	1980	20240806	18.94	4995	-52.85	20240110	1980	18.94	20240806	4995	-52.85	20240110	1980	18.94	20240806	3.05	N	291230	100	44 억		318424	N	N	0	N	00	N
89	20240816	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	35	2	1.50	61351655	25915	8.93	2390	2390	2335	3035	1635	2335	2367.42	0.72	0	-6207	2461	2397	2351	2287	2241	2375	2265	44	700	100	1680	5	1	44095775	1045	-43.09	3.43	12	0.06	-55.00	690.00	4995	20240110	-52.55	1980	20240806	19.70	4995	-52.55	20240110	1980	19.70	20240806	4995	-52.55	20240110	1980	19.70	20240806	3.05	N	291230	100	44 억		318424	N	N	0	N	00	N
90	20240814	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	55	2	2.41	667913695	285010	72.61	2375	2415	2305	2960	1600	2280	2343.49	0.64	0	36704	2443	2361	2308	2226	2173	2335	2200	44	680	100	1640	5	1	44095775	1030	-42.45	3.38	12	0.65	-55.00	690.00	4995	20240110	-53.25	1980	20240806	17.93	4995	-53.25	20240110	1980	17.93	20240806	4995	-53.25	20240110	1980	17.93	20240806	2.97	N	291230	100	44 억		281667	N	N	0	N	00	N
91	20240814	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	50	2	2.19	628859000	268281	68.35	2375	2415	2305	2960	1600	2280	2344.03	0.64	0	30050	2443	2361	2308	2226	2173	2335	2200	44	680	100	1640	5	1	44095775	1027	-42.36	3.38	12	0.61	-55.00	690.00	4995	20240110	-53.35	1980	20240806	17.68	4995	-53.35	20240110	1980	17.68	20240806	4995	-53.35	20240110	1980	17.68	20240806	2.97	N	291230	100	44 억		281667	N	N	0	N	00	N
92	20240814	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	45	2	1.97	559757495	238597	60.78	2375	2415	2305	2960	1600	2280	2346.04	0.64	0	11037	2443	2361	2308	2226	2173	2335	2200	44	680	100	1640	5	1	44095775	1025	-42.27	3.37	12	0.54	-55.00	690.00	4995	20240110	-53.45	1980	20240806	17.42	4995	-53.45	20240110	1980	17.42	20240806	4995	-53.45	20240110	1980	17.42	20240806	2.97	N	291230	100	44 억		281667	N	N	0	N	00	N
93	20240814	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	35	2	1.54	493794785	210081	53.52	2375	2415	2305	2960	1600	2280	2350.50	0.64	0	1498	2443	2361	2308	2226	2173	2335	2200	44	680	100	1640	5	1	44095775	1021	-42.09	3.36	12	0.48	-55.00	690.00	4995	20240110	-53.65	1980	20240806	16.92	4995	-53.65	20240110	1980	16.92	20240806	4995	-53.65	20240110	1980	16.92	20240806	2.97	N	291230	100	44 억		281667	N	N	0	N	00	N
94	20240814	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	50	2	2.19	459782605	195393	49.78	2375	2415	2315	2960	1600	2280	2353.12	0.64	0	2839	2443	2361	2308	2226	2173	2335	2200	44	680	100	1640	5	1	44095775	1027	-42.36	3.38	12	0.44	-55.00	690.00	4995	20240110	-53.35	1980	20240806	17.68	4995	-53.35	20240110	1980	17.68	20240806	4995	-53.35	20240110	1980	17.68	20240806	2.97	N	291230	100	44 억		281667	N	N	0	N	00	N
95	20240814	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	55	2	2.41	431980595	183422	46.73	2375	2415	2320	2960	1600	2280	2355.12	0.64	0	6072	2443	2361	2308	2226	2173	2335	2200	44	680	100	1640	5	1	44095775	1030	-42.45	3.38	12	0.42	-55.00	690.00	4995	20240110	-53.25	1980	20240806	17.93	4995	-53.25	20240110	1980	17.93	20240806	4995	-53.25	20240110	1980	17.93	20240806	2.97	N	291230	100	44 억		281667	N	N	0	N	00	N
96	20240814	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	55	2	2.41	343322080	145311	37.02	2375	2415	2330	2960	1600	2280	2362.67	0.64	0	23093	2443	2361	2308	2226	2173	2335	2200	44	680	100	1640	5	1	44095775	1030	-42.45	3.38	12	0.33	-55.00	690.00	4995	20240110	-53.25	1980	20240806	17.93	4995	-53.25	20240110	1980	17.93	20240806	4995	-53.25	20240110	1980	17.93	20240806	2.97	N	291230	100	44 억		281667	N	N	0	N	00	N
97	20240814	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	90	2	3.95	193614955	81358	20.73	2375	2415	2345	2960	1600	2280	2379.79	0.64	0	15218	2443	2361	2308	2226	2173	2335	2200	44	680	100	1640	5	1	44095775	1045	-43.09	3.43	12	0.18	-55.00	690.00	4995	20240110	-52.55	1980	20240806	19.70	4995	-52.55	20240110	1980	19.70	20240806	4995	-52.55	20240110	1980	19.70	20240806	2.97	N	291230	100	44 억		281667	N	N	0	N	00	N
98	20240813	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	-100	5	-4.20	889237250	387497	23.19	2380	2390	2255	3090	1670	2380	2294.94	0.61	0	11781	2643	2511	2433	2301	2223	2485	2275	44	710	100	1710	5	1	44095775	1005	-41.45	3.30	12	0.88	-55.00	690.00	4995	20240110	-54.35	1980	20240806	15.15	4995	-54.35	20240110	1980	15.15	20240806	4995	-54.35	20240110	1980	15.15	20240806	2.99	N	291230	100	44 억		269886	N	N	0	N	00	N
99	20240813	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	-90	5	-3.78	839477450	365716	21.89	2380	2390	2255	3090	1670	2380	2295.44	0.61	0	12136	2643	2511	2433	2301	2223	2485	2275	44	710	100	1710	5	1	44095775	1010	-41.64	3.32	12	0.83	-55.00	690.00	4995	20240110	-54.15	1980	20240806	15.66	4995	-54.15	20240110	1980	15.66	20240806	4995	-54.15	20240110	1980	15.66	20240806	2.99	N	291230	100	44 억		269886	N	N	0	N	00	N
100	20240813	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	-100	5	-4.20	787478180	342975	20.53	2380	2390	2255	3090	1670	2380	2296.02	0.61	0	12641	2643	2511	2433	2301	2223	2485	2275	44	710	100	1710	5	1	44095775	1005	-41.45	3.30	12	0.78	-55.00	690.00	4995	20240110	-54.35	1980	20240806	15.15	4995	-54.35	20240110	1980	15.15	20240806	4995	-54.35	20240110	1980	15.15	20240806	2.99	N	291230	100	44 억		269886	N	N	0	N	00	N
101	20240813	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-80	5	-3.36	700016780	304622	18.23	2380	2390	2255	3090	1670	2380	2297.98	0.61	0	-4023	2643	2511	2433	2301	2223	2485	2275	44	710	100	1710	5	1	44095775	1014	-41.82	3.33	12	0.69	-55.00	690.00	4995	20240110	-53.95	1980	20240806	16.16	4995	-53.95	20240110	1980	16.16	20240806	4995	-53.95	20240110	1980	16.16	20240806	2.99	N	291230	100	44 억		269886	N	N	0	N	00	N
102	20240813	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-80	5	-3.36	655264315	285129	17.07	2380	2390	2255	3090	1670	2380	2298.13	0.61	0	2063	2643	2511	2433	2301	2223	2485	2275	44	710	100	1710	5	1	44095775	1014	-41.82	3.33	12	0.65	-55.00	690.00	4995	20240110	-53.95	1980	20240806	16.16	4995	-53.95	20240110	1980	16.16	20240806	4995	-53.95	20240110	1980	16.16	20240806	2.99	N	291230	100	44 억		269886	N	N	0	N	00	N
103	20240813	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-85	5	-3.57	560875430	243760	14.59	2380	2390	2255	3090	1670	2380	2300.93	0.61	0	22058	2643	2511	2433	2301	2223	2485	2275	44	710	100	1710	5	1	44095775	1012	-41.73	3.33	12	0.55	-55.00	690.00	4995	20240110	-54.05	1980	20240806	15.91	4995	-54.05	20240110	1980	15.91	20240806	4995	-54.05	20240110	1980	15.91	20240806	2.99	N	291230	100	44 억		269886	N	N	0	N	00	N
104	20240813	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	-95	5	-3.99	439182345	190476	11.40	2380	2390	2255	3090	1670	2380	2305.71	0.61	0	16868	2643	2511	2433	2301	2223	2485	2275	44	710	100	1710	5	1	44095775	1008	-41.55	3.31	12	0.43	-55.00	690.00	4995	20240110	-54.25	1980	20240806	15.40	4995	-54.25	20240110	1980	15.40	20240806	4995	-54.25	20240110	1980	15.40	20240806	2.99	N	291230	100	44 억		269886	N	N	0	N	00	N
105	20240813	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-50	5	-2.10	63326955	26921	1.61	2380	2390	2320	3090	1670	2380	2352.33	0.61	0	-1251	2643	2511	2433	2301	2223	2485	2275	44	710	100	1710	5	1	44095775	1027	-42.36	3.38	12	0.06	-55.00	690.00	4995	20240110	-53.35	1980	20240806	17.68	4995	-53.35	20240110	1980	17.68	20240806	4995	-53.35	20240110	1980	17.68	20240806	2.99	N	291230	100	44 억		269886	N	N	0	N	00	N
106	20240812	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	20	2	0.85	4054523540	1661075	106.58	2380	2565	2355	3065	1655	2360	2441.05	0.66	0	-22869	2586	2472	2386	2272	2186	2530	2330	44	705	100	1690	5	1	44095775	1049	-43.27	3.45	12	3.77	-55.00	690.00	4995	20240110	-52.35	1980	20240806	20.20	4995	-52.35	20240110	1980	20.20	20240806	4995	-52.35	20240110	1980	20.20	20240806	2.95	N	291230	100	44 억		291329	N	N	0	N	00	N
107	20240812	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	5	2	0.21	3976924335	1628335	104.47	2380	2565	2355	3065	1655	2360	2442.36	0.66	0	-23441	2586	2472	2386	2272	2186	2530	2330	44	705	100	1690	5	1	44095775	1043	-43.00	3.43	12	3.69	-55.00	690.00	4995	20240110	-52.65	1980	20240806	19.44	4995	-52.65	20240110	1980	19.44	20240806	4995	-52.65	20240110	1980	19.44	20240806	2.95	N	291230	100	44 억		291329	N	N	0	N	00	N
108	20240812	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	0	3	0.00	3886430705	1590094	102.02	2380	2565	2355	3065	1655	2360	2444.19	0.66	0	-21155	2586	2472	2386	2272	2186	2530	2330	44	705	100	1690	5	1	44095775	1041	-42.91	3.42	12	3.61	-55.00	690.00	4995	20240110	-52.75	1980	20240806	19.19	4995	-52.75	20240110	1980	19.19	20240806	4995	-52.75	20240110	1980	19.19	20240806	2.95	N	291230	100	44 억		291329	N	N	0	N	00	N
109	20240812	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	30	2	1.27	3698153665	1510503	96.91	2380	2565	2365	3065	1655	2360	2448.33	0.66	0	-37232	2586	2472	2386	2272	2186	2530	2330	44	705	100	1690	5	1	44095775	1054	-43.45	3.46	12	3.43	-55.00	690.00	4995	20240110	-52.15	1980	20240806	20.71	4995	-52.15	20240110	1980	20.71	20240806	4995	-52.15	20240110	1980	20.71	20240806	2.95	N	291230	100	44 억		291329	N	N	0	N	00	N
110	20240812	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	45	2	1.91	3570138060	1456892	93.47	2380	2565	2365	3065	1655	2360	2450.56	0.66	0	-31339	2586	2472	2386	2272	2186	2530	2330	44	705	100	1690	5	1	44095775	1061	-43.73	3.49	12	3.30	-55.00	690.00	4995	20240110	-51.85	1980	20240806	21.46	4995	-51.85	20240110	1980	21.46	20240806	4995	-51.85	20240110	1980	21.46	20240806	2.95	N	291230	100	44 억		291329	N	N	0	N	00	N
111	20240812	111010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	50	2	2.12	3133478200	1274737	81.79	2380	2565	2365	3065	1655	2360	2458.19	0.66	0	-50635	2586	2472	2386	2272	2186	2530	2330	44	705	100	1690	5	1	44095775	1063	-43.82	3.49	12	2.89	-55.00	690.00	4995	20240110	-51.75	1980	20240806	21.72	4995	-51.75	20240110	1980	21.72	20240806	4995	-51.75	20240110	1980	21.72	20240806	2.95	N	291230	100	44 억		291329	N	N	0	N	00	N
112	20240812	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	60	2	2.54	466980505	193542	12.42	2380	2440	2365	3065	1655	2360	2413.00	0.66	0	27925	2586	2472	2386	2272	2186	2530	2330	44	705	100	1690	5	1	44095775	1067	-44.00	3.51	12	0.44	-55.00	690.00	4995	20240110	-51.55	1980	20240806	22.22	4995	-51.55	20240110	1980	22.22	20240806	4995	-51.55	20240110	1980	22.22	20240806	2.95	N	291230	100	44 억		291329	N	N	0	N	00	N
113	20240812	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	45	2	1.91	103323865	43141	2.77	2380	2425	2365	3065	1655	2360	2395.61	0.66	0	3583	2586	2472	2386	2272	2186	2530	2330	44	705	100	1690	5	1	44095775	1061	-43.73	3.49	12	0.10	-55.00	690.00	4995	20240110	-51.85	1980	20240806	21.46	4995	-51.85	20240110	1980	21.46	20240806	4995	-51.85	20240110	1980	21.46	20240806	2.95	N	291230	100	44 억		291329	N	N	0	N	00	N
114	20240809	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	100	2	4.42	3711919975	1542658	170.46	2305	2500	2300	2935	1585	2260	2406.24	0.59	0	32996	2513	2386	2313	2186	2113	2350	2150	44	675	100	1620	5	1	44095775	1041	-42.91	3.42	12	3.50	-55.00	690.00	4995	20240110	-52.75	1980	20240806	19.19	4995	-52.75	20240110	1980	19.19	20240806	4995	-52.75	20240110	1980	19.19	20240806	2.99	N	291230	100	44 억		259710	N	N	0	N	00	N
115	20240809	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	105	2	4.65	3628693870	1507419	166.56	2305	2500	2300	2935	1585	2260	2407.24	0.59	0	19861	2513	2386	2313	2186	2113	2350	2150	44	675	100	1620	5	1	44095775	1043	-43.00	3.43	12	3.42	-55.00	690.00	4995	20240110	-52.65	1980	20240806	19.44	4995	-52.65	20240110	1980	19.44	20240806	4995	-52.65	20240110	1980	19.44	20240806	2.99	N	291230	100	44 억		259710	N	N	0	N	00	N
116	20240809	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	115	2	5.09	3485701185	1447267	159.92	2305	2500	2300	2935	1585	2260	2408.49	0.59	0	12620	2513	2386	2313	2186	2113	2350	2150	44	675	100	1620	5	1	44095775	1047	-43.18	3.44	12	3.28	-55.00	690.00	4995	20240110	-52.45	1980	20240806	19.95	4995	-52.45	20240110	1980	19.95	20240806	4995	-52.45	20240110	1980	19.95	20240806	2.99	N	291230	100	44 억		259710	N	N	0	N	00	N
117	20240809	131012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	155	2	6.86	3162655530	1311354	144.90	2305	2500	2300	2935	1585	2260	2411.77	0.59	0	-19324	2513	2386	2313	2186	2113	2350	2150	44	675	100	1620	5	1	44095775	1065	-43.91	3.50	12	2.97	-55.00	690.00	4995	20240110	-51.65	1980	20240806	21.97	4995	-51.65	20240110	1980	21.97	20240806	4995	-51.65	20240110	1980	21.97	20240806	2.99	N	291230	100	44 억		259710	N	N	0	N	00	N
118	20240809	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	110	2	4.87	1028524030	436673	48.25	2305	2415	2300	2935	1585	2260	2355.41	0.59	0	42264	2513	2386	2313	2186	2113	2350	2150	44	675	100	1620	5	1	44095775	1045	-43.09	3.43	12	0.99	-55.00	690.00	4995	20240110	-52.55	1980	20240806	19.70	4995	-52.55	20240110	1980	19.70	20240806	4995	-52.55	20240110	1980	19.70	20240806	2.99	N	291230	100	44 억		259710	N	N	0	N	00	N
119	20240809	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	90	2	3.98	712368160	303438	33.53	2305	2385	2300	2935	1585	2260	2347.71	0.59	0	36712	2513	2386	2313	2186	2113	2350	2150	44	675	100	1620	5	1	44095775	1036	-42.73	3.41	12	0.69	-55.00	690.00	4995	20240110	-52.95	1980	20240806	18.69	4995	-52.95	20240110	1980	18.69	20240806	4995	-52.95	20240110	1980	18.69	20240806	2.99	N	291230	100	44 억		259710	N	N	0	N	00	N
120	20240809	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	90	2	3.98	625832650	266449	29.44	2305	2385	2300	2935	1585	2260	2348.86	0.59	0	31042	2513	2386	2313	2186	2113	2350	2150	44	675	100	1620	5	1	44095775	1036	-42.73	3.41	12	0.60	-55.00	690.00	4995	20240110	-52.95	1980	20240806	18.69	4995	-52.95	20240110	1980	18.69	20240806	4995	-52.95	20240110	1980	18.69	20240806	2.99	N	291230	100	44 억		259710	N	N	0	N	00	N
121	20240809	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	100	2	4.42	302419340	128937	14.25	2305	2385	2300	2935	1585	2260	2345.61	0.59	0	28149	2513	2386	2313	2186	2113	2350	2150	44	675	100	1620	5	1	44095775	1041	-42.91	3.42	12	0.29	-55.00	690.00	4995	20240110	-52.75	1980	20240806	19.19	4995	-52.75	20240110	1980	19.19	20240806	4995	-52.75	20240110	1980	19.19	20240806	2.99	N	291230	100	44 억		259710	N	N	0	N	00	N
122	20240808	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-65	5	-2.80	2049990750	887370	19.01	2300	2440	2240	3020	1630	2325	2310.27	0.41	0	79227	2801	2562	2341	2102	1881	2682	2222	44	695	100	1670	5	1	44083393	996	-41.09	3.28	12	2.01	-55.00	690.00	4995	20240110	-54.75	1980	20240806	14.14	4995	-54.75	20240110	1980	14.14	20240806	4995	-54.75	20240110	1980	14.14	20240806	3.14	N	291230	100	44 억		180532	N	N	0	N	00	N
123	20240808	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-65	5	-2.80	1959684605	847446	18.15	2300	2440	2240	3020	1630	2325	2312.45	0.41	0	71408	2801	2562	2341	2102	1881	2682	2222	44	695	100	1670	5	1	44083393	996	-41.09	3.28	12	1.92	-55.00	690.00	4995	20240110	-54.75	1980	20240806	14.14	4995	-54.75	20240110	1980	14.14	20240806	4995	-54.75	20240110	1980	14.14	20240806	3.14	N	291230	100	44 억		180532	N	N	0	N	00	N
124	20240808	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	-40	5	-1.72	1780809310	768637	16.47	2300	2440	2240	3020	1630	2325	2316.84	0.41	0	75008	2801	2562	2341	2102	1881	2682	2222	44	695	100	1670	5	1	44083393	1007	-41.55	3.31	12	1.74	-55.00	690.00	4995	20240110	-54.25	1980	20240806	15.40	4995	-54.25	20240110	1980	15.40	20240806	4995	-54.25	20240110	1980	15.40	20240806	3.14	N	291230	100	44 억		180532	N	N	0	N	00	N
125	20240808	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	-35	5	-1.51	1612292435	695039	14.89	2300	2440	2240	3020	1630	2325	2319.71	0.41	0	55327	2801	2562	2341	2102	1881	2682	2222	44	695	100	1670	5	1	44083393	1010	-41.64	3.32	12	1.58	-55.00	690.00	4995	20240110	-54.15	1980	20240806	15.66	4995	-54.15	20240110	1980	15.66	20240806	4995	-54.15	20240110	1980	15.66	20240806	3.14	N	291230	100	44 억		180532	N	N	0	N	00	N
126	20240808	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	-20	5	-0.86	1456150155	627899	13.45	2300	2440	2240	3020	1630	2325	2319.08	0.41	0	47371	2801	2562	2341	2102	1881	2682	2222	44	695	100	1670	5	1	44083393	1016	-41.91	3.34	12	1.42	-55.00	690.00	4995	20240110	-53.85	1980	20240806	16.41	4995	-53.85	20240110	1980	16.41	20240806	4995	-53.85	20240110	1980	16.41	20240806	3.14	N	291230	100	44 억		180532	N	N	0	N	00	N
127	20240808	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	-60	5	-2.58	1361758370	586660	12.57	2300	2440	2240	3020	1630	2325	2321.20	0.41	0	38728	2801	2562	2341	2102	1881	2682	2222	44	695	100	1670	5	1	44083393	998	-41.18	3.28	12	1.33	-55.00	690.00	4995	20240110	-54.65	1980	20240806	14.39	4995	-54.65	20240110	1980	14.39	20240806	4995	-54.65	20240110	1980	14.39	20240806	3.14	N	291230	100	44 억		180532	N	N	0	N	00	N
128	20240808	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-50	5	-2.15	1180156730	507015	10.86	2300	2440	2240	3020	1630	2325	2327.66	0.41	0	23497	2801	2562	2341	2102	1881	2682	2222	44	695	100	1670	5	1	44083393	1003	-41.36	3.30	12	1.15	-55.00	690.00	4995	20240110	-54.45	1980	20240806	14.90	4995	-54.45	20240110	1980	14.90	20240806	4995	-54.45	20240110	1980	14.90	20240806	3.14	N	291230	100	44 억		180532	N	N	0	N	00	N
129	20240808	090952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	80	2	3.44	462491525	194775	4.17	2300	2440	2300	3020	1630	2325	2374.58	0.41	0	42852	2801	2562	2341	2102	1881	2682	2222	44	695	100	1670	5	1	44083393	1060	-43.73	3.49	12	0.44	-55.00	690.00	4995	20240110	-51.85	1980	20240806	21.46	4995	-51.85	20240110	1980	21.46	20240806	4995	-51.85	20240110	1980	21.46	20240806	3.14	N	291230	100	44 억		180532	N	N	0	N	00	N
130	20240807	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	180	2	8.39	11251832765	4642427	620.39	2145	2580	2120	2785	1505	2145	2423.73	0.72	0	-137613	2335	2240	2110	2015	1885	2287	2062	44	640	100	1540	5	1	44083393	1025	-42.27	3.37	12	10.53	-55.00	690.00	4995	20240110	-53.45	1980	20240806	17.42	4995	-53.45	20240110	1980	17.42	20240806	4995	-53.45	20240110	1980	17.42	20240806	3.48	N	291230	100	44 억		317961	N	N	0	N	00	N
131	20240807	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	185	2	8.62	10921777300	4500097	601.37	2145	2580	2120	2785	1505	2145	2427.01	0.72	0	-184432	2335	2240	2110	2015	1885	2287	2062	44	640	100	1540	5	1	44083393	1027	-42.36	3.38	12	10.21	-55.00	690.00	4995	20240110	-53.35	1980	20240806	17.68	4995	-53.35	20240110	1980	17.68	20240806	4995	-53.35	20240110	1980	17.68	20240806	3.48	N	291230	100	44 억		317961	N	N	0	N	00	N
132	20240807	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	415	2	19.35	5877939230	2443317	326.51	2145	2565	2120	2785	1505	2145	2405.72	0.72	0	-161968	2335	2240	2110	2015	1885	2287	2062	44	640	100	1540	5	1	44083393	1129	-46.55	3.71	12	5.54	-55.00	690.00	4995	20240110	-48.75	1980	20240806	29.29	4995	-48.75	20240110	1980	29.29	20240806	4995	-48.75	20240110	1980	29.29	20240806	3.48	N	291230	100	44 억		317961	N	N	0	N	00	N
133	20240807	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	105	2	4.90	880824225	397364	53.10	2145	2275	2120	2785	1505	2145	2216.67	0.72	0	90129	2335	2240	2110	2015	1885	2287	2062	44	640	100	1540	5	1	44083393	992	-40.91	3.26	12	0.90	-55.00	690.00	4995	20240110	-54.95	1980	20240806	13.64	4995	-54.95	20240110	1980	13.64	20240806	4995	-54.95	20240110	1980	13.64	20240806	3.48	N	291230	100	44 억		317961	N	N	0	N	00	N
134	20240807	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	100	2	4.66	723634845	327660	43.79	2145	2260	2120	2785	1505	2145	2208.49	0.72	0	75638	2335	2240	2110	2015	1885	2287	2062	44	640	100	1540	5	1	44083393	990	-40.82	3.25	12	0.74	-55.00	690.00	4995	20240110	-55.06	1980	20240806	13.38	4995	-55.06	20240110	1980	13.38	20240806	4995	-55.06	20240110	1980	13.38	20240806	3.48	N	291230	100	44 억		317961	N	N	0	N	00	N
135	20240807	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	90	2	4.20	524427930	238789	31.91	2145	2245	2120	2785	1505	2145	2196.20	0.72	0	55200	2335	2240	2110	2015	1885	2287	2062	44	640	100	1540	5	1	44083393	985	-40.64	3.24	12	0.54	-55.00	690.00	4995	20240110	-55.26	1980	20240806	12.88	4995	-55.26	20240110	1980	12.88	20240806	4995	-55.26	20240110	1980	12.88	20240806	3.48	N	291230	100	44 억		317961	N	N	0	N	00	N
136	20240807	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	60	2	2.80	391084370	178560	23.86	2145	2235	2120	2785	1505	2145	2190.21	0.72	0	38633	2335	2240	2110	2015	1885	2287	2062	44	640	100	1540	5	1	44083393	972	-40.09	3.20	12	0.41	-55.00	690.00	4995	20240110	-55.86	1980	20240806	11.36	4995	-55.86	20240110	1980	11.36	20240806	4995	-55.86	20240110	1980	11.36	20240806	3.48	N	291230	100	44 억		317961	N	N	0	N	00	N
137	20240807	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	-10	5	-0.47	75733295	35311	4.72	2145	2170	2120	2785	1505	2145	2144.75	0.72	0	474	2335	2240	2110	2015	1885	2287	2062	44	640	100	1540	5	1	44083393	941	-38.82	3.09	12	0.08	-55.00	690.00	4995	20240110	-57.26	1980	20240806	7.83	4995	-57.26	20240110	1980	7.83	20240806	4995	-57.26	20240110	1980	7.83	20240806	3.48	N	291230	100	44 억		317961	N	N	0	N	00	N
138	20240806	160934	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2145	75	2	3.62	1566190194	736703	76.48	1980	2205	1980	2690	1450	2070	2126.15	0.65	0	32458	2456	2262	2146	1952	1836	2205	1895	44	620	100	1490	5	1	44083393	946	-39.00	3.11	12	1.67	-55.00	690.00	4995	20240110	-57.06	1980	20240806	8.33	4995	-57.06	20240110	1980	8.33	20240806	4995	-57.06	20240110	1980	8.33	20240806	3.55	N	291230	100	44 억		285058	N	N	0	N	00	N
139	20240806	150947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2145	75	2	3.62	1467880924	690705	71.71	1980	2205	1980	2690	1450	2070	2125.44	0.65	0	45296	2456	2262	2146	1952	1836	2205	1895	44	620	100	1490	5	1	44083393	946	-39.00	3.11	12	1.57	-55.00	690.00	4995	20240110	-57.06	1980	20240806	8.33	4995	-57.06	20240110	1980	8.33	20240806	4995	-57.06	20240110	1980	8.33	20240806	3.55	N	291230	100	44 억		285058	N	N	0	N	00	N
140	20240806	140941	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2120	50	2	2.42	1194748529	560724	58.21	1980	2205	1980	2690	1450	2070	2131.06	0.65	0	10491	2456	2262	2146	1952	1836	2205	1895	44	620	100	1490	5	1	44083393	935	-38.55	3.07	12	1.27	-55.00	690.00	4995	20240110	-57.56	1980	20240806	7.07	4995	-57.56	20240110	1980	7.07	20240806	4995	-57.56	20240110	1980	7.07	20240806	3.55	N	291230	100	44 억		285058	N	N	0	N	00	N
141	20240806	130947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2135	65	2	3.14	1020620724	478893	49.72	1980	2205	1980	2690	1450	2070	2131.60	0.65	0	17813	2456	2262	2146	1952	1836	2205	1895	44	620	100	1490	5	1	44083393	941	-38.82	3.09	12	1.09	-55.00	690.00	4995	20240110	-57.26	1980	20240806	7.83	4995	-57.26	20240110	1980	7.83	20240806	4995	-57.26	20240110	1980	7.83	20240806	3.55	N	291230	100	44 억		285058	N	N	0	N	00	N
142	20240806	120949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2125	55	2	2.66	948481699	444984	46.20	1980	2205	1980	2690	1450	2070	2131.92	0.65	0	16159	2456	2262	2146	1952	1836	2205	1895	44	620	100	1490	5	1	44083393	937	-38.64	3.08	12	1.01	-55.00	690.00	4995	20240110	-57.46	1980	20240806	7.32	4995	-57.46	20240110	1980	7.32	20240806	4995	-57.46	20240110	1980	7.32	20240806	3.55	N	291230	100	44 억		285058	N	N	0	N	00	N
143	20240806	110935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2115	45	2	2.17	884689084	414973	43.08	1980	2205	1980	2690	1450	2070	2132.38	0.65	0	24521	2456	2262	2146	1952	1836	2205	1895	44	620	100	1490	5	1	44083393	932	-38.45	3.07	12	0.94	-55.00	690.00	4995	20240110	-57.66	1980	20240806	6.82	4995	-57.66	20240110	1980	6.82	20240806	4995	-57.66	20240110	1980	6.82	20240806	3.55	N	291230	100	44 억		285058	N	N	0	N	00	N
144	20240806	100935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2185	115	2	5.56	771661494	362340	37.62	1980	2205	1980	2690	1450	2070	2130.17	0.65	0	42758	2456	2262	2146	1952	1836	2205	1895	44	620	100	1490	5	1	44083393	963	-39.73	3.17	12	0.82	-55.00	690.00	4995	20240110	-56.26	1980	20240806	10.35	4995	-56.26	20240110	1980	10.35	20240806	4995	-56.26	20240110	1980	10.35	20240806	3.55	N	291230	100	44 억		285058	N	N	0	N	00	N
145	20240806	090943	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2100	30	2	1.45	381949234	183057	19.00	1980	2175	1980	2690	1450	2070	2086.79	0.65	0	-1674	2456	2262	2146	1952	1836	2205	1895	44	620	100	1490	5	1	44083393	926	-38.18	3.04	12	0.42	-55.00	690.00	4995	20240110	-57.96	1980	20240806	6.06	4995	-57.96	20240110	1980	6.06	20240806	4995	-57.96	20240110	1980	6.06	20240806	3.55	N	291230	100	44 억		285058	N	N	0	N	00	N
146	20240805	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	-320	5	-13.39	2020725045	930023	117.96	2305	2340	2030	3105	1675	2390	2172.82	0.42	0	101458	2530	2460	2420	2350	2310	2440	2330	44	715	100	1720	5	1	44083393	913	-37.64	3.00	12	2.11	-55.00	690.00	4995	20240110	-58.56	2020	20240704	2.48	4995	-58.56	20240110	2020	2.48	20240704	4995	-58.56	20240110	2020	2.48	20240704	3.59	N	291230	100	44 억		183227	N	N	0	N	00	N
147	20240805	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2050	-340	5	-14.23	1878064570	860616	109.16	2305	2340	2040	3105	1675	2390	2182.23	0.42	0	85000	2530	2460	2420	2350	2310	2440	2330	44	715	100	1720	5	1	44083393	904	-37.27	2.97	12	1.95	-55.00	690.00	4995	20240110	-58.96	2020	20240704	1.49	4995	-58.96	20240110	2020	1.49	20240704	4995	-58.96	20240110	2020	1.49	20240704	3.59	N	291230	100	44 억		183227	N	N	0	N	00	N
148	20240805	140939	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-235	5	-9.83	1283876310	576140	73.08	2305	2340	2150	3105	1675	2390	2228.41	0.42	0	67061	2530	2460	2420	2350	2310	2440	2330	44	715	100	1720	5	1	44083393	950	-39.18	3.12	12	1.31	-55.00	690.00	4995	20240110	-56.86	2020	20240704	6.68	4995	-56.86	20240110	2020	6.68	20240704	4995	-56.86	20240110	2020	6.68	20240704	3.59	N	291230	100	44 억		183227	N	N	0	N	00	N
149	20240805	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-210	5	-8.79	1130845730	505718	64.14	2305	2340	2155	3105	1675	2390	2236.12	0.42	0	62353	2530	2460	2420	2350	2310	2440	2330	44	715	100	1720	5	1	44083393	961	-39.64	3.16	12	1.15	-55.00	690.00	4995	20240110	-56.36	2020	20240704	7.92	4995	-56.36	20240110	2020	7.92	20240704	4995	-56.36	20240110	2020	7.92	20240704	3.59	N	291230	100	44 억		183227	N	N	0	N	00	N
150	20240805	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-190	5	-7.95	927010445	411917	52.25	2305	2340	2190	3105	1675	2390	2250.48	0.42	0	38001	2530	2460	2420	2350	2310	2440	2330	44	715	100	1720	5	1	44083393	970	-40.00	3.19	12	0.93	-55.00	690.00	4995	20240110	-55.96	2020	20240704	8.91	4995	-55.96	20240110	2020	8.91	20240704	4995	-55.96	20240110	2020	8.91	20240704	3.59	N	291230	100	44 억		183227	N	N	0	N	00	N
151	20240805	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-175	5	-7.32	793400215	351335	44.56	2305	2340	2210	3105	1675	2390	2258.24	0.42	0	53863	2530	2460	2420	2350	2310	2440	2330	44	715	100	1720	5	1	44083393	976	-40.27	3.21	12	0.80	-55.00	690.00	4995	20240110	-55.66	2020	20240704	9.65	4995	-55.66	20240110	2020	9.65	20240704	4995	-55.66	20240110	2020	9.65	20240704	3.59	N	291230	100	44 억		183227	N	N	0	N	00	N
152	20240805	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-130	5	-5.44	557406885	245963	31.20	2305	2340	2225	3105	1675	2390	2266.22	0.42	0	51160	2530	2460	2420	2350	2310	2440	2330	44	715	100	1720	5	1	44083393	996	-41.09	3.28	12	0.56	-55.00	690.00	4995	20240110	-54.75	2020	20240704	11.88	4995	-54.75	20240110	2020	11.88	20240704	4995	-54.75	20240110	2020	11.88	20240704	3.59	N	291230	100	44 억		183227	N	N	0	N	00	N
153	20240805	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-160	5	-6.69	273285630	120548	15.29	2305	2340	2225	3105	1675	2390	2267.03	0.42	0	34985	2530	2460	2420	2350	2310	2440	2330	44	715	100	1720	5	1	44083393	983	-40.55	3.23	12	0.27	-55.00	690.00	4995	20240110	-55.36	2020	20240704	10.40	4995	-55.36	20240110	2020	10.40	20240704	4995	-55.36	20240110	2020	10.40	20240704	3.59	N	291230	100	44 억		183227	N	N	0	N	00	N
154	20240802	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-135	5	-5.35	1885863460	777818	10.50	2490	2490	2380	3280	1770	2525	2422.68	0.21	0	78429	3028	2776	2538	2286	2048	2902	2412	44	755	100	1810	5	1	44083393	1054	-43.45	3.46	12	1.76	-55.00	690.00	4995	20240110	-52.15	2020	20240704	18.32	4995	-52.15	20240110	2020	18.32	20240704	4995	-52.15	20240110	2020	18.32	20240704	3.65	N	291230	100	44 억		90617	N	N	0	N	00	N
155	20240802	150915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-125	5	-4.95	1716217055	706730	9.54	2490	2490	2380	3280	1770	2525	2426.40	0.21	0	79137	3028	2776	2538	2286	2048	2902	2412	44	755	100	1810	5	1	44083393	1058	-43.64	3.48	12	1.60	-55.00	690.00	4995	20240110	-51.95	2020	20240704	18.81	4995	-51.95	20240110	2020	18.81	20240704	4995	-51.95	20240110	2020	18.81	20240704	3.65	N	291230	100	44 억		90617	N	N	0	N	00	N
156	20240802	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-110	5	-4.36	1479249750	607865	8.21	2490	2490	2380	3280	1770	2525	2431.31	0.21	0	115834	3028	2776	2538	2286	2048	2902	2412	44	755	100	1810	5	1	44083393	1065	-43.91	3.50	12	1.38	-55.00	690.00	4995	20240110	-51.65	2020	20240704	19.55	4995	-51.65	20240110	2020	19.55	20240704	4995	-51.65	20240110	2020	19.55	20240704	3.65	N	291230	100	44 억		90617	N	N	0	N	00	N
157	20240802	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-90	5	-3.56	1376952140	565744	7.64	2490	2490	2380	3280	1770	2525	2431.52	0.21	0	131603	3028	2776	2538	2286	2048	2902	2412	44	755	100	1810	5	1	44083393	1073	-44.27	3.53	12	1.28	-55.00	690.00	4995	20240110	-51.25	2020	20240704	20.54	4995	-51.25	20240110	2020	20.54	20240704	4995	-51.25	20240110	2020	20.54	20240704	3.65	N	291230	100	44 억		90617	N	N	0	N	00	N
158	20240802	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-85	5	-3.37	1292058925	530759	7.17	2490	2490	2380	3280	1770	2525	2431.85	0.21	0	133264	3028	2776	2538	2286	2048	2902	2412	44	755	100	1810	5	1	44083393	1076	-44.36	3.54	12	1.20	-55.00	690.00	4995	20240110	-51.15	2020	20240704	20.79	4995	-51.15	20240110	2020	20.79	20240704	4995	-51.15	20240110	2020	20.79	20240704	3.65	N	291230	100	44 억		90617	N	N	0	N	00	N
159	20240802	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-85	5	-3.37	1161373190	476983	6.44	2490	2490	2380	3280	1770	2525	2432.05	0.21	0	137964	3028	2776	2538	2286	2048	2902	2412	44	755	100	1810	5	1	44083393	1076	-44.36	3.54	12	1.08	-55.00	690.00	4995	20240110	-51.15	2020	20240704	20.79	4995	-51.15	20240110	2020	20.79	20240704	4995	-51.15	20240110	2020	20.79	20240704	3.65	N	291230	100	44 억		90617	N	N	0	N	00	N
160	20240802	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-90	5	-3.56	993642310	408202	5.51	2490	2490	2380	3280	1770	2525	2430.90	0.21	0	119535	3028	2776	2538	2286	2048	2902	2412	44	755	100	1810	5	1	44083393	1073	-44.27	3.53	12	0.93	-55.00	690.00	4995	20240110	-51.25	2020	20240704	20.54	4995	-51.25	20240110	2020	20.54	20240704	4995	-51.25	20240110	2020	20.54	20240704	3.65	N	291230	100	44 억		90617	N	N	0	N	00	N
161	20240802	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-65	5	-2.57	332122420	134374	1.81	2490	2490	2440	3280	1770	2525	2465.27	0.21	0	18617	3028	2776	2538	2286	2048	2902	2412	44	755	100	1810	5	1	44083393	1084	-44.73	3.57	12	0.30	-55.00	690.00	4995	20240110	-50.75	2020	20240704	21.78	4995	-50.75	20240110	2020	21.78	20240704	4995	-50.75	20240110	2020	21.78	20240704	3.65	N	291230	100	44 억		90617	N	N	0	N	00	N
162	20240801	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	255	2	11.23	19336252895	7360511	2113.64	2300	2790	2300	2950	1590	2270	2627.09	0.44	0	-88304	2356	2312	2266	2222	2176	2290	2200	44	680	100	1630	5	1	44083393	1113	-45.91	3.66	12	16.70	-55.00	690.00	4995	20240110	-49.45	2020	20240704	25.00	4995	-49.45	20240110	2020	25.00	20240704	4995	-49.45	20240110	2020	25.00	20240704	3.63	N	291230	100	44 억		192613	N	N	0	N	00	N
163	20240801	150934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	265	2	11.67	19029884015	7239454	2078.88	2300	2790	2300	2950	1590	2270	2628.64	0.44	0	-101087	2356	2312	2266	2222	2176	2290	2200	44	680	100	1630	5	1	44083393	1118	-46.09	3.67	12	16.42	-55.00	690.00	4995	20240110	-49.25	2020	20240704	25.50	4995	-49.25	20240110	2020	25.50	20240704	4995	-49.25	20240110	2020	25.50	20240704	3.63	N	291230	100	44 억		192613	N	N	0	N	00	N
164	20240801	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	260	2	11.45	17105083920	6488735	1863.30	2300	2790	2300	2950	1590	2270	2636.12	0.44	0	-109164	2356	2312	2266	2222	2176	2290	2200	44	680	100	1630	5	1	44083393	1115	-46.00	3.67	12	14.72	-55.00	690.00	4995	20240110	-49.35	2020	20240704	25.25	4995	-49.35	20240110	2020	25.25	20240704	4995	-49.35	20240110	2020	25.25	20240704	3.63	N	291230	100	44 억		192613	N	N	0	N	00	N
165	20240801	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	260	2	11.45	16807702730	6371162	1829.54	2300	2790	2300	2950	1590	2270	2638.09	0.44	0	-149501	2356	2312	2266	2222	2176	2290	2200	44	680	100	1630	5	1	44083393	1115	-46.00	3.67	12	14.45	-55.00	690.00	4995	20240110	-49.35	2020	20240704	25.25	4995	-49.35	20240110	2020	25.25	20240704	4995	-49.35	20240110	2020	25.25	20240704	3.63	N	291230	100	44 억		192613	N	N	0	N	00	N
166	20240801	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	265	2	11.67	16569848595	6277626	1802.68	2300	2790	2300	2950	1590	2270	2639.51	0.44	0	-148048	2356	2312	2266	2222	2176	2290	2200	44	680	100	1630	5	1	44083393	1118	-46.09	3.67	12	14.24	-55.00	690.00	4995	20240110	-49.25	2020	20240704	25.50	4995	-49.25	20240110	2020	25.50	20240704	4995	-49.25	20240110	2020	25.50	20240704	3.63	N	291230	100	44 억		192613	N	N	0	N	00	N
167	20240801	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	265	2	11.67	15596064430	5895199	1692.86	2300	2790	2300	2950	1590	2270	2645.55	0.44	0	-134653	2356	2312	2266	2222	2176	2290	2200	44	680	100	1630	5	1	44083393	1118	-46.09	3.67	12	13.37	-55.00	690.00	4995	20240110	-49.25	2020	20240704	25.50	4995	-49.25	20240110	2020	25.50	20240704	4995	-49.25	20240110	2020	25.50	20240704	3.63	N	291230	100	44 억		192613	N	N	0	N	00	N
168	20240801	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	305	2	13.44	13841676125	5205996	1494.95	2300	2790	2300	2950	1590	2270	2658.79	0.44	0	-81964	2356	2312	2266	2222	2176	2290	2200	44	680	100	1630	5	1	44083393	1135	-46.82	3.73	12	11.81	-55.00	690.00	4995	20240110	-48.45	2020	20240704	27.48	4995	-48.45	20240110	2020	27.48	20240704	4995	-48.45	20240110	2020	27.48	20240704	3.63	N	291230	100	44 억		192613	N	N	0	N	00	N
169	20240801	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	165	2	7.27	441347290	184740	53.05	2300	2450	2300	2950	1590	2270	2389.02	0.44	0	53798	2356	2312	2266	2222	2176	2290	2200	44	680	100	1630	5	1	44083393	1073	-44.27	3.53	12	0.42	-55.00	690.00	4995	20240110	-51.25	2020	20240704	20.54	4995	-51.25	20240110	2020	20.54	20240704	4995	-51.25	20240110	2020	20.54	20240704	3.63	N	291230	100	44 억		192613	N	N	0	N	00	N