KissMeData/408920/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	161230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2165	-15	5	-0.69	31179730	14325	68.56	2170	2200	2165	2830	1530	2180	2176.60	0.24	0	-495	2226	2202	2181	2157	2136	2192	2147	43	650	100	1520	5	1	43232455	936	17.60	1.58	12	0.03	123.00	1372.00	3340	20230911	-35.18	2000	20240806	8.25	2560	-15.43	20240613	2000	8.25	20240806	3340	-35.18	20230911	2000	8.25	20240806	1.17	N	408920	100	43 억		105468	N	N	0	N	00	N
3	20240830	151246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	0	3	0.00	26419490	12129	58.05	2170	2200	2170	2830	1530	2180	2178.21	0.24	0	-483	2226	2202	2181	2157	2136	2192	2147	43	650	100	1520	5	1	43232455	942	17.72	1.59	12	0.03	123.00	1372.00	3340	20230911	-34.73	2000	20240806	9.00	2560	-14.84	20240613	2000	9.00	20240806	3340	-34.73	20230911	2000	9.00	20240806	1.17	N	408920	100	43 억		105468	N	N	0	N	00	N
4	20240830	141244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	0	3	0.00	13030235	5969	28.57	2170	2200	2170	2830	1530	2180	2182.98	0.24	0	-277	2226	2202	2181	2157	2136	2192	2147	43	650	100	1520	5	1	43232455	942	17.72	1.59	12	0.01	123.00	1372.00	3340	20230911	-34.73	2000	20240806	9.00	2560	-14.84	20240613	2000	9.00	20240806	3340	-34.73	20230911	2000	9.00	20240806	1.17	N	408920	100	43 억		105468	N	N	0	N	00	N
5	20240830	131236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2185	5	2	0.23	12041160	5516	26.40	2170	2200	2170	2830	1530	2180	2182.95	0.24	0	-274	2226	2202	2181	2157	2136	2192	2147	43	650	100	1520	5	1	43232455	945	17.76	1.59	12	0.01	123.00	1372.00	3340	20230911	-34.58	2000	20240806	9.25	2560	-14.65	20240613	2000	9.25	20240806	3340	-34.58	20230911	2000	9.25	20240806	1.17	N	408920	100	43 억		105468	N	N	0	N	00	N
6	20240830	121242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2185	5	2	0.23	9944235	4556	21.81	2170	2200	2170	2830	1530	2180	2182.67	0.24	0	-210	2226	2202	2181	2157	2136	2192	2147	43	650	100	1520	5	1	43232455	945	17.76	1.59	12	0.01	123.00	1372.00	3340	20230911	-34.58	2000	20240806	9.25	2560	-14.65	20240613	2000	9.25	20240806	3340	-34.58	20230911	2000	9.25	20240806	1.17	N	408920	100	43 억		105468	N	N	0	N	00	N
7	20240830	111254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2185	5	2	0.23	7220345	3311	15.85	2170	2200	2170	2830	1530	2180	2180.71	0.24	0	-121	2226	2202	2181	2157	2136	2192	2147	43	650	100	1520	5	1	43232455	945	17.76	1.59	12	0.01	123.00	1372.00	3340	20230911	-34.58	2000	20240806	9.25	2560	-14.65	20240613	2000	9.25	20240806	3340	-34.58	20230911	2000	9.25	20240806	1.17	N	408920	100	43 억		105468	N	N	0	N	00	N
8	20240830	101248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2175	-5	5	-0.23	5246965	2405	11.51	2170	2200	2170	2830	1530	2180	2181.69	0.24	0	-119	2226	2202	2181	2157	2136	2192	2147	43	650	100	1520	5	1	43232455	940	17.68	1.59	12	0.01	123.00	1372.00	3340	20230911	-34.88	2000	20240806	8.75	2560	-15.04	20240613	2000	8.75	20240806	3340	-34.88	20230911	2000	8.75	20240806	1.17	N	408920	100	43 억		105468	N	N	0	N	00	N
9	20240830	091252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2195	15	2	0.69	150990	69	0.33	2170	2195	2170	2830	1530	2180	2188.26	0.24	0	-3	2226	2202	2181	2157	2136	2192	2147	43	650	100	1520	5	1	43232455	949	17.85	1.60	12	0.00	123.00	1372.00	3340	20230911	-34.28	2000	20240806	9.75	2560	-14.26	20240613	2000	9.75	20240806	3340	-34.28	20230911	2000	9.75	20240806	1.17	N	408920	100	43 억		105468	N	N	0	N	00	N
10	20240829	161251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	0	3	0.00	43621650	19972	22.18	2200	2205	2160	2830	1530	2180	2184.14	0.25	0	-2265	2306	2242	2161	2097	2016	2275	2130	43	650	100	1520	5	1	43232455	942	17.72	1.59	12	0.05	123.00	1372.00	3340	20230911	-34.73	2000	20240806	9.00	2560	-14.84	20240613	2000	9.00	20240806	3340	-34.73	20230911	2000	9.00	20240806	1.17	N	408920	100	43 억		107453	N	N	0	N	00	N
11	20240829	151304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2195	15	2	0.69	40889145	18719	20.79	2200	2205	2160	2830	1530	2180	2184.37	0.25	0	-2250	2306	2242	2161	2097	2016	2275	2130	43	650	100	1520	5	1	43232455	949	17.85	1.60	12	0.04	123.00	1372.00	3340	20230911	-34.28	2000	20240806	9.75	2560	-14.26	20240613	2000	9.75	20240806	3340	-34.28	20230911	2000	9.75	20240806	1.17	N	408920	100	43 억		107453	N	N	0	N	00	N
12	20240829	141304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	0	3	0.00	34044910	15586	17.31	2200	2205	2160	2830	1530	2180	2184.33	0.25	0	-2122	2306	2242	2161	2097	2016	2275	2130	43	650	100	1520	5	1	43232455	942	17.72	1.59	12	0.04	123.00	1372.00	3340	20230911	-34.73	2000	20240806	9.00	2560	-14.84	20240613	2000	9.00	20240806	3340	-34.73	20230911	2000	9.00	20240806	1.17	N	408920	100	43 억		107453	N	N	0	N	00	N
13	20240829	131304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	0	3	0.00	28292365	12943	14.38	2200	2205	2160	2830	1530	2180	2185.92	0.25	0	-2065	2306	2242	2161	2097	2016	2275	2130	43	650	100	1520	5	1	43232455	942	17.72	1.59	12	0.03	123.00	1372.00	3340	20230911	-34.73	2000	20240806	9.00	2560	-14.84	20240613	2000	9.00	20240806	3340	-34.73	20230911	2000	9.00	20240806	1.17	N	408920	100	43 억		107453	N	N	0	N	00	N
14	20240829	121304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2185	5	2	0.23	23031115	10527	11.69	2200	2205	2160	2830	1530	2180	2187.81	0.25	0	-1844	2306	2242	2161	2097	2016	2275	2130	43	650	100	1520	5	1	43232455	945	17.76	1.59	12	0.02	123.00	1372.00	3340	20230911	-34.58	2000	20240806	9.25	2560	-14.65	20240613	2000	9.25	20240806	3340	-34.58	20230911	2000	9.25	20240806	1.17	N	408920	100	43 억		107453	N	N	0	N	00	N
15	20240829	111303	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2175	-5	5	-0.23	20039765	9152	10.16	2200	2205	2170	2830	1530	2180	2189.66	0.25	0	-1370	2306	2242	2161	2097	2016	2275	2130	43	650	100	1520	5	1	43232455	940	17.68	1.59	12	0.02	123.00	1372.00	3340	20230911	-34.88	2000	20240806	8.75	2560	-15.04	20240613	2000	8.75	20240806	3340	-34.88	20230911	2000	8.75	20240806	1.17	N	408920	100	43 억		107453	N	N	0	N	00	N
16	20240829	101254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2190	10	2	0.46	13067630	5952	6.61	2200	2205	2180	2830	1530	2180	2195.50	0.25	0	-1190	2306	2242	2161	2097	2016	2275	2130	43	650	100	1520	5	1	43232455	947	17.80	1.60	12	0.01	123.00	1372.00	3340	20230911	-34.43	2000	20240806	9.50	2560	-14.45	20240613	2000	9.50	20240806	3340	-34.43	20230911	2000	9.50	20240806	1.17	N	408920	100	43 억		107453	N	N	0	N	00	N
17	20240829	091303	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2195	15	2	0.69	8850140	4025	4.47	2200	2205	2180	2830	1530	2180	2198.79	0.25	0	-903	2306	2242	2161	2097	2016	2275	2130	43	650	100	1520	5	1	43232455	949	17.85	1.60	12	0.01	123.00	1372.00	3340	20230911	-34.28	2000	20240806	9.75	2560	-14.26	20240613	2000	9.75	20240806	3340	-34.28	20230911	2000	9.75	20240806	1.17	N	408920	100	43 억		107453	N	N	0	N	00	N
18	20240828	161220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	80	2	3.81	196403195	90028	282.35	2080	2225	2080	2730	1470	2100	2181.58	0.25	0	602	2156	2127	2096	2067	2036	2112	2052	43	630	100	1470	5	1	43232455	942	17.72	1.59	12	0.21	123.00	1372.00	3340	20230911	-34.73	2000	20240806	9.00	2560	-14.84	20240613	2000	9.00	20240806	3340	-34.73	20230911	2000	9.00	20240806	1.15	N	408920	100	43 억		109458	N	N	0	N	00	N
19	20240828	151229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2190	90	2	4.29	185944620	85231	267.31	2080	2225	2080	2730	1470	2100	2181.65	0.25	0	-13	2156	2127	2096	2067	2036	2112	2052	43	630	100	1470	5	1	43232455	947	17.80	1.60	12	0.20	123.00	1372.00	3340	20230911	-34.43	2000	20240806	9.50	2560	-14.45	20240613	2000	9.50	20240806	3340	-34.43	20230911	2000	9.50	20240806	1.15	N	408920	100	43 억		109458	N	N	0	N	00	N
20	20240828	141229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2200	100	2	4.76	139685925	64110	201.07	2080	2225	2080	2730	1470	2100	2178.85	0.25	0	-703	2156	2127	2096	2067	2036	2112	2052	43	630	100	1470	5	1	43232455	951	17.89	1.60	12	0.15	123.00	1372.00	3340	20230911	-34.13	2000	20240806	10.00	2560	-14.06	20240613	2000	10.00	20240806	3340	-34.13	20230911	2000	10.00	20240806	1.15	N	408920	100	43 억		109458	N	N	0	N	00	N
21	20240828	131228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2200	100	2	4.76	116812565	53668	168.32	2080	2225	2080	2730	1470	2100	2176.58	0.25	0	-1541	2156	2127	2096	2067	2036	2112	2052	43	630	100	1470	5	1	43232455	951	17.89	1.60	12	0.12	123.00	1372.00	3340	20230911	-34.13	2000	20240806	10.00	2560	-14.06	20240613	2000	10.00	20240806	3340	-34.13	20230911	2000	10.00	20240806	1.15	N	408920	100	43 억		109458	N	N	0	N	00	N
22	20240828	121225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2190	90	2	4.29	102244785	47017	147.46	2080	2225	2080	2730	1470	2100	2174.63	0.25	0	-2512	2156	2127	2096	2067	2036	2112	2052	43	630	100	1470	5	1	43232455	947	17.80	1.60	12	0.11	123.00	1372.00	3340	20230911	-34.43	2000	20240806	9.50	2560	-14.45	20240613	2000	9.50	20240806	3340	-34.43	20230911	2000	9.50	20240806	1.15	N	408920	100	43 억		109458	N	N	0	N	00	N
23	20240828	111225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	80	2	3.81	87249320	40163	125.96	2080	2225	2080	2730	1470	2100	2172.38	0.25	0	-2918	2156	2127	2096	2067	2036	2112	2052	43	630	100	1470	5	1	43232455	942	17.72	1.59	12	0.09	123.00	1372.00	3340	20230911	-34.73	2000	20240806	9.00	2560	-14.84	20240613	2000	9.00	20240806	3340	-34.73	20230911	2000	9.00	20240806	1.15	N	408920	100	43 억		109458	N	N	0	N	00	N
24	20240828	101252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2205	105	2	5.00	55752525	25799	80.91	2080	2205	2080	2730	1470	2100	2161.03	0.25	0	-2563	2156	2127	2096	2067	2036	2112	2052	43	630	100	1470	5	1	43232455	953	17.93	1.61	12	0.06	123.00	1372.00	3340	20230911	-33.98	2000	20240806	10.25	2560	-13.87	20240613	2000	10.25	20240806	3340	-33.98	20230911	2000	10.25	20240806	1.15	N	408920	100	43 억		109458	N	N	0	N	00	N
25	20240828	091246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2105	5	2	0.24	294040	141	0.44	2080	2115	2080	2730	1470	2100	2085.39	0.25	0	29	2156	2127	2096	2067	2036	2112	2052	43	630	100	1470	5	1	43232455	910	17.11	1.53	12	0.00	123.00	1372.00	3340	20230911	-36.98	2000	20240806	5.25	2560	-17.77	20240613	2000	5.25	20240806	3340	-36.98	20230911	2000	5.25	20240806	1.15	N	408920	100	43 억		109458	N	N	0	N	00	N
26	20240827	161216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2100	-20	5	-0.94	66363795	31885	125.99	2110	2125	2065	2755	1485	2120	2081.35	0.25	0	169	2190	2155	2135	2100	2080	2145	2090	43	635	100	1480	5	1	43232455	908	17.07	1.53	12	0.07	123.00	1372.00	3340	20230911	-37.13	2000	20240806	5.00	2560	-17.97	20240613	2000	5.00	20240806	3340	-37.13	20230911	2000	5.00	20240806	1.15	N	408920	100	43 억		109288	N	N	0	N	00	N
27	20240827	151226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2100	-20	5	-0.94	66070310	31745	125.44	2110	2125	2065	2755	1485	2120	2081.28	0.25	0	184	2190	2155	2135	2100	2080	2145	2090	43	635	100	1480	5	1	43232455	908	17.07	1.53	12	0.07	123.00	1372.00	3340	20230911	-37.13	2000	20240806	5.00	2560	-17.97	20240613	2000	5.00	20240806	3340	-37.13	20230911	2000	5.00	20240806	1.15	N	408920	100	43 억		109288	N	N	0	N	00	N
28	20240827	141231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2100	-20	5	-0.94	51510425	24733	97.73	2110	2125	2065	2755	1485	2120	2082.66	0.25	0	240	2190	2155	2135	2100	2080	2145	2090	43	635	100	1480	5	1	43232455	908	17.07	1.53	12	0.06	123.00	1372.00	3340	20230911	-37.13	2000	20240806	5.00	2560	-17.97	20240613	2000	5.00	20240806	3340	-37.13	20230911	2000	5.00	20240806	1.15	N	408920	100	43 억		109288	N	N	0	N	00	N
29	20240827	131234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2095	-25	5	-1.18	29594155	14183	56.04	2110	2125	2075	2755	1485	2120	2086.59	0.25	0	1249	2190	2155	2135	2100	2080	2145	2090	43	635	100	1480	5	1	43232455	906	17.03	1.53	12	0.03	123.00	1372.00	3340	20230911	-37.28	2000	20240806	4.75	2560	-18.16	20240613	2000	4.75	20240806	3340	-37.28	20230911	2000	4.75	20240806	1.15	N	408920	100	43 억		109288	N	N	0	N	00	N
30	20240827	121234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2090	-30	5	-1.42	28911245	13856	54.75	2110	2125	2075	2755	1485	2120	2086.55	0.25	0	1470	2190	2155	2135	2100	2080	2145	2090	43	635	100	1480	5	1	43232455	904	16.99	1.52	12	0.03	123.00	1372.00	3340	20230911	-37.43	2000	20240806	4.50	2560	-18.36	20240613	2000	4.50	20240806	3340	-37.43	20230911	2000	4.50	20240806	1.15	N	408920	100	43 억		109288	N	N	0	N	00	N
31	20240827	111232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2100	-20	5	-0.94	22075085	10567	41.76	2110	2125	2075	2755	1485	2120	2089.06	0.25	0	842	2190	2155	2135	2100	2080	2145	2090	43	635	100	1480	5	1	43232455	908	17.07	1.53	12	0.02	123.00	1372.00	3340	20230911	-37.13	2000	20240806	5.00	2560	-17.97	20240613	2000	5.00	20240806	3340	-37.13	20230911	2000	5.00	20240806	1.15	N	408920	100	43 억		109288	N	N	0	N	00	N
32	20240827	101228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2090	-30	5	-1.42	16937170	8101	32.01	2110	2125	2075	2755	1485	2120	2090.75	0.25	0	1021	2190	2155	2135	2100	2080	2145	2090	43	635	100	1480	5	1	43232455	904	16.99	1.52	12	0.02	123.00	1372.00	3340	20230911	-37.43	2000	20240806	4.50	2560	-18.36	20240613	2000	4.50	20240806	3340	-37.43	20230911	2000	4.50	20240806	1.15	N	408920	100	43 억		109288	N	N	0	N	00	N
33	20240827	091229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2120	0	3	0.00	4358930	2064	8.16	2110	2125	2105	2755	1485	2120	2111.88	0.25	0	228	2190	2155	2135	2100	2080	2145	2090	43	635	100	1480	5	1	43232455	917	17.24	1.55	12	0.00	123.00	1372.00	3340	20230911	-36.53	2000	20240806	6.00	2560	-17.19	20240613	2000	6.00	20240806	3340	-36.53	20230911	2000	6.00	20240806	1.15	N	408920	100	43 억		109288	N	N	0	N	00	N
34	20240826	161210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2120	-45	5	-2.08	53958345	25307	214.87	2165	2170	2115	2810	1520	2165	2132.16	0.25	0	-843	2188	2176	2158	2146	2128	2180	2150	43	645	100	1510	5	1	43232455	917	17.24	1.55	12	0.06	123.00	1372.00	3340	20230911	-36.53	2000	20240806	6.00	2560	-17.19	20240613	2000	6.00	20240806	3340	-36.53	20230911	2000	6.00	20240806	1.15	N	408920	100	43 억		110127	N	N	0	N	00	N
35	20240826	151221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2125	-40	5	-1.85	52497665	24618	209.02	2165	2170	2115	2810	1520	2165	2132.49	0.25	0	-830	2188	2176	2158	2146	2128	2180	2150	43	645	100	1510	5	1	43232455	919	17.28	1.55	12	0.06	123.00	1372.00	3340	20230911	-36.38	2000	20240806	6.25	2560	-16.99	20240613	2000	6.25	20240806	3340	-36.38	20230911	2000	6.25	20240806	1.15	N	408920	100	43 억		110127	N	N	0	N	00	N
36	20240826	141226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2135	-30	5	-1.39	36364710	17013	144.45	2165	2170	2120	2810	1520	2165	2137.47	0.25	0	1354	2188	2176	2158	2146	2128	2180	2150	43	645	100	1510	5	1	43232455	923	17.36	1.56	12	0.04	123.00	1372.00	3340	20230911	-36.08	2000	20240806	6.75	2560	-16.60	20240613	2000	6.75	20240806	3340	-36.08	20230911	2000	6.75	20240806	1.15	N	408920	100	43 억		110127	N	N	0	N	00	N
37	20240826	131226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2130	-35	5	-1.62	34980370	16361	138.91	2165	2170	2125	2810	1520	2165	2138.03	0.25	0	1365	2188	2176	2158	2146	2128	2180	2150	43	645	100	1510	5	1	43232455	921	17.32	1.55	12	0.04	123.00	1372.00	3340	20230911	-36.23	2000	20240806	6.50	2560	-16.80	20240613	2000	6.50	20240806	3340	-36.23	20230911	2000	6.50	20240806	1.15	N	408920	100	43 억		110127	N	N	0	N	00	N
38	20240826	121219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2140	-25	5	-1.15	31270220	14617	124.10	2165	2170	2125	2810	1520	2165	2139.30	0.25	0	1367	2188	2176	2158	2146	2128	2180	2150	43	645	100	1510	5	1	43232455	925	17.40	1.56	12	0.03	123.00	1372.00	3340	20230911	-35.93	2000	20240806	7.00	2560	-16.41	20240613	2000	7.00	20240806	3340	-35.93	20230911	2000	7.00	20240806	1.15	N	408920	100	43 억		110127	N	N	0	N	00	N
39	20240826	111222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2145	-20	5	-0.92	22759490	10626	90.22	2165	2170	2125	2810	1520	2165	2141.87	0.25	0	1402	2188	2176	2158	2146	2128	2180	2150	43	645	100	1510	5	1	43232455	927	17.44	1.56	12	0.02	123.00	1372.00	3340	20230911	-35.78	2000	20240806	7.25	2560	-16.21	20240613	2000	7.25	20240806	3340	-35.78	20230911	2000	7.25	20240806	1.15	N	408920	100	43 억		110127	N	N	0	N	00	N
40	20240826	101224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2140	-25	5	-1.15	21196755	9896	84.02	2165	2170	2125	2810	1520	2165	2141.95	0.25	0	1403	2188	2176	2158	2146	2128	2180	2150	43	645	100	1510	5	1	43232455	925	17.40	1.56	12	0.02	123.00	1372.00	3340	20230911	-35.93	2000	20240806	7.00	2560	-16.41	20240613	2000	7.00	20240806	3340	-35.93	20230911	2000	7.00	20240806	1.15	N	408920	100	43 억		110127	N	N	0	N	00	N
41	20240826	091219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2170	5	2	0.23	904975	418	3.55	2165	2170	2165	2810	1520	2165	2165.01	0.25	0	-97	2188	2176	2158	2146	2128	2180	2150	43	645	100	1510	5	1	43232455	938	17.64	1.58	12	0.00	123.00	1372.00	3340	20230911	-35.03	2000	20240806	8.50	2560	-15.23	20240613	2000	8.50	20240806	3340	-35.03	20230911	2000	8.50	20240806	1.15	N	408920	100	43 억		110127	N	N	0	N	00	N
42	20240823	161210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2165	-5	5	-0.23	25391750	11778	78.94	2165	2170	2140	2820	1520	2170	2155.86	0.26	0	-759	2223	2196	2163	2136	2103	2200	2140	43	650	100	1510	5	1	43232455	936	17.60	1.58	12	0.03	123.00	1372.00	3340	20230911	-35.18	2000	20240806	8.25	2560	-15.43	20240613	2000	8.25	20240806	3340	-35.18	20230911	2000	8.25	20240806	1.16	N	408920	100	43 억		110886	N	N	0	N	00	N
43	20240823	151221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2170	0	3	0.00	22536775	10460	70.10	2165	2170	2140	2820	1520	2170	2154.57	0.26	0	-751	2223	2196	2163	2136	2103	2200	2140	43	650	100	1510	5	1	43232455	938	17.64	1.58	12	0.02	123.00	1372.00	3340	20230911	-35.03	2000	20240806	8.50	2560	-15.23	20240613	2000	8.50	20240806	3340	-35.03	20230911	2000	8.50	20240806	1.16	N	408920	100	43 억		110886	N	N	0	N	00	N
44	20240823	141221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2165	-5	5	-0.23	14752910	6858	45.96	2165	2170	2140	2820	1520	2170	2151.20	0.26	0	-755	2223	2196	2163	2136	2103	2200	2140	43	650	100	1510	5	1	43232455	936	17.60	1.58	12	0.02	123.00	1372.00	3340	20230911	-35.18	2000	20240806	8.25	2560	-15.43	20240613	2000	8.25	20240806	3340	-35.18	20230911	2000	8.25	20240806	1.16	N	408920	100	43 억		110886	N	N	0	N	00	N
45	20240823	131218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2160	-10	5	-0.46	11613835	5407	36.24	2165	2170	2140	2820	1520	2170	2147.93	0.26	0	-526	2223	2196	2163	2136	2103	2200	2140	43	650	100	1510	5	1	43232455	934	17.56	1.57	12	0.01	123.00	1372.00	3340	20230911	-35.33	2000	20240806	8.00	2560	-15.62	20240613	2000	8.00	20240806	3340	-35.33	20230911	2000	8.00	20240806	1.16	N	408920	100	43 억		110886	N	N	0	N	00	N
46	20240823	121217	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2160	-10	5	-0.46	8760405	4075	27.31	2165	2170	2140	2820	1520	2170	2149.79	0.26	0	-517	2223	2196	2163	2136	2103	2200	2140	43	650	100	1510	5	1	43232455	934	17.56	1.57	12	0.01	123.00	1372.00	3340	20230911	-35.33	2000	20240806	8.00	2560	-15.62	20240613	2000	8.00	20240806	3340	-35.33	20230911	2000	8.00	20240806	1.16	N	408920	100	43 억		110886	N	N	0	N	00	N
47	20240823	111215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2160	-10	5	-0.46	5628490	2623	17.58	2165	2170	2140	2820	1520	2170	2145.82	0.26	0	-177	2223	2196	2163	2136	2103	2200	2140	43	650	100	1510	5	1	43232455	934	17.56	1.57	12	0.01	123.00	1372.00	3340	20230911	-35.33	2000	20240806	8.00	2560	-15.62	20240613	2000	8.00	20240806	3340	-35.33	20230911	2000	8.00	20240806	1.16	N	408920	100	43 억		110886	N	N	0	N	00	N
48	20240823	101219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2145	-25	5	-1.15	4865155	2268	15.20	2165	2170	2140	2820	1520	2170	2145.13	0.26	0	-48	2223	2196	2163	2136	2103	2200	2140	43	650	100	1510	5	1	43232455	927	17.44	1.56	12	0.01	123.00	1372.00	3340	20230911	-35.78	2000	20240806	7.25	2560	-16.21	20240613	2000	7.25	20240806	3340	-35.78	20230911	2000	7.25	20240806	1.16	N	408920	100	43 억		110886	N	N	0	N	00	N
49	20240823	091219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2170	0	3	0.00	157825	73	0.49	2165	2170	2155	2820	1520	2170	2161.99	0.26	0	-15	2223	2196	2163	2136	2103	2200	2140	43	650	100	1510	5	1	43232455	938	17.64	1.58	12	0.00	123.00	1372.00	3340	20230911	-35.03	2000	20240806	8.50	2560	-15.23	20240613	2000	8.50	20240806	3340	-35.03	20230911	2000	8.50	20240806	1.16	N	408920	100	43 억		110886	N	N	0	N	00	N
50	20240822	161213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2170	-5	5	-0.23	31735500	14726	70.01	2170	2190	2130	2825	1525	2175	2155.07	0.26	0	-122	2228	2201	2173	2146	2118	2187	2132	43	650	100	1520	5	1	43232455	938	17.64	1.58	12	0.03	123.00	1372.00	3340	20230911	-35.03	2000	20240806	8.50	2560	-15.23	20240613	2000	8.50	20240806	3340	-35.03	20230911	2000	8.50	20240806	1.14	N	408920	100	43 억		111008	N	N	0	N	00	N
51	20240822	151222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2170	-5	5	-0.23	31590360	14659	69.69	2170	2190	2130	2825	1525	2175	2155.01	0.26	0	-98	2228	2201	2173	2146	2118	2187	2132	43	650	100	1520	5	1	43232455	938	17.64	1.58	12	0.03	123.00	1372.00	3340	20230911	-35.03	2000	20240806	8.50	2560	-15.23	20240613	2000	8.50	20240806	3340	-35.03	20230911	2000	8.50	20240806	1.14	N	408920	100	43 억		111008	N	N	0	N	00	N
52	20240822	141223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2170	-5	5	-0.23	31512640	14623	69.52	2170	2190	2130	2825	1525	2175	2155.01	0.26	0	-90	2228	2201	2173	2146	2118	2187	2132	43	650	100	1520	5	1	43232455	938	17.64	1.58	12	0.03	123.00	1372.00	3340	20230911	-35.03	2000	20240806	8.50	2560	-15.23	20240613	2000	8.50	20240806	3340	-35.03	20230911	2000	8.50	20240806	1.14	N	408920	100	43 억		111008	N	N	0	N	00	N
53	20240822	131221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2175	0	3	0.00	12798975	5909	28.09	2170	2190	2150	2825	1525	2175	2166.01	0.26	0	-95	2228	2201	2173	2146	2118	2187	2132	43	650	100	1520	5	1	43232455	940	17.68	1.59	12	0.01	123.00	1372.00	3340	20230911	-34.88	2000	20240806	8.75	2560	-15.04	20240613	2000	8.75	20240806	3340	-34.88	20230911	2000	8.75	20240806	1.14	N	408920	100	43 억		111008	N	N	0	N	00	N
54	20240822	121226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2185	10	2	0.46	11369430	5252	24.97	2170	2190	2150	2825	1525	2175	2164.78	0.26	0	-95	2228	2201	2173	2146	2118	2187	2132	43	650	100	1520	5	1	43232455	945	17.76	1.59	12	0.01	123.00	1372.00	3340	20230911	-34.58	2000	20240806	9.25	2560	-14.65	20240613	2000	9.25	20240806	3340	-34.58	20230911	2000	9.25	20240806	1.14	N	408920	100	43 억		111008	N	N	0	N	00	N
55	20240822	111215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	5	2	0.23	11142640	5148	24.47	2170	2190	2150	2825	1525	2175	2164.46	0.26	0	-76	2228	2201	2173	2146	2118	2187	2132	43	650	100	1520	5	1	43232455	942	17.72	1.59	12	0.01	123.00	1372.00	3340	20230911	-34.73	2000	20240806	9.00	2560	-14.84	20240613	2000	9.00	20240806	3340	-34.73	20230911	2000	9.00	20240806	1.14	N	408920	100	43 억		111008	N	N	0	N	00	N
56	20240822	101214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2190	15	2	0.69	8474710	3916	18.62	2170	2190	2150	2825	1525	2175	2164.12	0.26	0	-96	2228	2201	2173	2146	2118	2187	2132	43	650	100	1520	5	1	43232455	947	17.80	1.60	12	0.01	123.00	1372.00	3340	20230911	-34.43	2000	20240806	9.50	2560	-14.45	20240613	2000	9.50	20240806	3340	-34.43	20230911	2000	9.50	20240806	1.14	N	408920	100	43 억		111008	N	N	0	N	00	N
57	20240822	091216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2165	-10	5	-0.46	4816830	2234	10.62	2170	2175	2150	2825	1525	2175	2156.15	0.26	0	123	2228	2201	2173	2146	2118	2187	2132	43	650	100	1520	5	1	43232455	936	17.60	1.58	12	0.01	123.00	1372.00	3340	20230911	-35.18	2000	20240806	8.25	2560	-15.43	20240613	2000	8.25	20240806	3340	-35.18	20230911	2000	8.25	20240806	1.14	N	408920	100	43 억		111008	N	N	0	N	00	N
58	20240821	161207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2175	-15	5	-0.68	45449475	21035	142.47	2200	2200	2145	2845	1535	2190	2160.65	0.26	0	-768	2226	2207	2176	2157	2126	2217	2167	43	655	100	1530	5	1	43232455	940	17.68	1.59	12	0.05	123.00	1372.00	3340	20230911	-34.88	2000	20240806	8.75	2560	-15.04	20240613	2000	8.75	20240806	3340	-34.88	20230911	2000	8.75	20240806	1.14	N	408920	100	43 억		111776	N	N	0	N	00	N
59	20240821	151227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	-10	5	-0.46	44971965	20815	140.98	2200	2200	2145	2845	1535	2190	2160.56	0.26	0	-629	2226	2207	2176	2157	2126	2217	2167	43	655	100	1530	5	1	43232455	942	17.72	1.59	12	0.05	123.00	1372.00	3340	20230911	-34.73	2000	20240806	9.00	2560	-14.84	20240613	2000	9.00	20240806	3340	-34.73	20230911	2000	9.00	20240806	1.14	N	408920	100	43 억		111776	N	N	0	N	00	N
60	20240821	141220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	-10	5	-0.46	29343075	13560	91.84	2200	2200	2145	2845	1535	2190	2163.94	0.26	0	-753	2226	2207	2176	2157	2126	2217	2167	43	655	100	1530	5	1	43232455	942	17.72	1.59	12	0.03	123.00	1372.00	3340	20230911	-34.73	2000	20240806	9.00	2560	-14.84	20240613	2000	9.00	20240806	3340	-34.73	20230911	2000	9.00	20240806	1.14	N	408920	100	43 억		111776	N	N	0	N	00	N
61	20240821	131228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2185	-5	5	-0.23	21762745	10049	68.06	2200	2200	2145	2845	1535	2190	2165.66	0.26	0	-594	2226	2207	2176	2157	2126	2217	2167	43	655	100	1530	5	1	43232455	945	17.76	1.59	12	0.02	123.00	1372.00	3340	20230911	-34.58	2000	20240806	9.25	2560	-14.65	20240613	2000	9.25	20240806	3340	-34.58	20230911	2000	9.25	20240806	1.14	N	408920	100	43 억		111776	N	N	0	N	00	N
62	20240821	121227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2155	-35	5	-1.60	17623470	8141	55.14	2200	2200	2145	2845	1535	2190	2164.78	0.26	0	-367	2226	2207	2176	2157	2126	2217	2167	43	655	100	1530	5	1	43232455	932	17.52	1.57	12	0.02	123.00	1372.00	3340	20230911	-35.48	2000	20240806	7.75	2560	-15.82	20240613	2000	7.75	20240806	3340	-35.48	20230911	2000	7.75	20240806	1.14	N	408920	100	43 억		111776	N	N	0	N	00	N
63	20240821	111221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	-10	5	-0.46	11620700	5356	36.27	2200	2200	2155	2845	1535	2190	2169.66	0.26	0	-428	2226	2207	2176	2157	2126	2217	2167	43	655	100	1530	5	1	43232455	942	17.72	1.59	12	0.01	123.00	1372.00	3340	20230911	-34.73	2000	20240806	9.00	2560	-14.84	20240613	2000	9.00	20240806	3340	-34.73	20230911	2000	9.00	20240806	1.14	N	408920	100	43 억		111776	N	N	0	N	00	N
64	20240821	101226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	-10	5	-0.46	1566690	715	4.84	2200	2200	2180	2845	1535	2190	2191.17	0.26	0	-232	2226	2207	2176	2157	2126	2217	2167	43	655	100	1530	5	1	43232455	942	17.72	1.59	12	0.00	123.00	1372.00	3340	20230911	-34.73	2000	20240806	9.00	2560	-14.84	20240613	2000	9.00	20240806	3340	-34.73	20230911	2000	9.00	20240806	1.14	N	408920	100	43 억		111776	N	N	0	N	00	N
65	20240821	091216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2190	0	3	0.00	757980	346	2.34	2200	2200	2185	2845	1535	2190	2190.69	0.26	0	-13	2226	2207	2176	2157	2126	2217	2167	43	655	100	1530	5	1	43232455	947	17.80	1.60	12	0.00	123.00	1372.00	3340	20230911	-34.43	2000	20240806	9.50	2560	-14.45	20240613	2000	9.50	20240806	3340	-34.43	20230911	2000	9.50	20240806	1.14	N	408920	100	43 억		111776	N	N	0	N	00	N
66	20240820	161203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2190	35	2	1.62	32049325	14741	278.34	2150	2195	2145	2800	1510	2155	2174.16	0.26	0	693	2195	2175	2150	2130	2105	2162	2117	43	645	100	1500	5	1	43232455	947	17.80	1.60	12	0.03	123.00	1372.00	3340	20230911	-34.43	2000	20240806	9.50	2560	-14.45	20240613	2000	9.50	20240806	3340	-34.43	20230911	2000	9.50	20240806	1.15	N	408920	100	43 억		111083	N	N	0	N	00	N
67	20240820	151217	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2175	20	2	0.93	31374820	14433	272.53	2150	2195	2145	2800	1510	2155	2173.83	0.26	0	694	2195	2175	2150	2130	2105	2162	2117	43	645	100	1500	5	1	43232455	940	17.68	1.59	12	0.03	123.00	1372.00	3340	20230911	-34.88	2000	20240806	8.75	2560	-15.04	20240613	2000	8.75	20240806	3340	-34.88	20230911	2000	8.75	20240806	1.15	N	408920	100	43 억		111083	N	N	0	N	00	N
68	20240820	141211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2190	35	2	1.62	31105510	14310	270.20	2150	2195	2145	2800	1510	2155	2173.69	0.26	0	698	2195	2175	2150	2130	2105	2162	2117	43	645	100	1500	5	1	43232455	947	17.80	1.60	12	0.03	123.00	1372.00	3340	20230911	-34.43	2000	20240806	9.50	2560	-14.45	20240613	2000	9.50	20240806	3340	-34.43	20230911	2000	9.50	20240806	1.15	N	408920	100	43 억		111083	N	N	0	N	00	N
69	20240820	131216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2195	40	2	1.86	21758225	10031	189.41	2150	2195	2145	2800	1510	2155	2169.10	0.26	0	446	2195	2175	2150	2130	2105	2162	2117	43	645	100	1500	5	1	43232455	949	17.85	1.60	12	0.02	123.00	1372.00	3340	20230911	-34.28	2000	20240806	9.75	2560	-14.26	20240613	2000	9.75	20240806	3340	-34.28	20230911	2000	9.75	20240806	1.15	N	408920	100	43 억		111083	N	N	0	N	00	N
70	20240820	121208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2190	35	2	1.62	14937025	6909	130.46	2150	2190	2145	2800	1510	2155	2161.97	0.26	0	286	2195	2175	2150	2130	2105	2162	2117	43	645	100	1500	5	1	43232455	947	17.80	1.60	12	0.02	123.00	1372.00	3340	20230911	-34.43	2000	20240806	9.50	2560	-14.45	20240613	2000	9.50	20240806	3340	-34.43	20230911	2000	9.50	20240806	1.15	N	408920	100	43 억		111083	N	N	0	N	00	N
71	20240820	111206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2190	35	2	1.62	14884570	6885	130.00	2150	2190	2145	2800	1510	2155	2161.88	0.26	0	306	2195	2175	2150	2130	2105	2162	2117	43	645	100	1500	5	1	43232455	947	17.80	1.60	12	0.02	123.00	1372.00	3340	20230911	-34.43	2000	20240806	9.50	2560	-14.45	20240613	2000	9.50	20240806	3340	-34.43	20230911	2000	9.50	20240806	1.15	N	408920	100	43 억		111083	N	N	0	N	00	N
72	20240820	101202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2150	-5	5	-0.23	5282520	2458	46.41	2150	2155	2145	2800	1510	2155	2149.11	0.26	0	545	2195	2175	2150	2130	2105	2162	2117	43	645	100	1500	5	1	43232455	929	17.48	1.57	12	0.01	123.00	1372.00	3340	20230911	-35.63	2000	20240806	7.50	2560	-16.02	20240613	2000	7.50	20240806	3340	-35.63	20230911	2000	7.50	20240806	1.15	N	408920	100	43 억		111083	N	N	0	N	00	N
73	20240820	091206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2150	-5	5	-0.23	118250	55	1.04	2150	2150	2150	2800	1510	2155	2150.00	0.26	0	-5	2195	2175	2150	2130	2105	2162	2117	43	645	100	1500	5	1	43232455	929	17.48	1.57	12	0.00	123.00	1372.00	3340	20230911	-35.63	2000	20240806	7.50	2560	-16.02	20240613	2000	7.50	20240806	3340	-35.63	20230911	2000	7.50	20240806	1.15	N	408920	100	43 억		111083	N	N	0	N	00	N
74	20240819	161153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2155	10	2	0.47	11388500	5293	27.40	2170	2170	2125	2785	1505	2145	2151.62	0.26	0	-179	2181	2162	2141	2122	2101	2172	2132	43	640	100	1500	5	1	43232455	932	17.52	1.57	12	0.01	123.00	1372.00	3340	20230911	-35.48	2000	20240806	7.75	2560	-15.82	20240613	2000	7.75	20240806	3340	-35.48	20230911	2000	7.75	20240806	1.15	N	408920	100	43 억		111262	N	N	0	N	00	N
75	20240819	151204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2155	10	2	0.47	10503265	4880	25.26	2170	2170	2140	2785	1505	2145	2152.31	0.26	0	-176	2181	2162	2141	2122	2101	2172	2132	43	640	100	1500	5	1	43232455	932	17.52	1.57	12	0.01	123.00	1372.00	3340	20230911	-35.48	2000	20240806	7.75	2560	-15.82	20240613	2000	7.75	20240806	3340	-35.48	20230911	2000	7.75	20240806	1.15	N	408920	100	43 억		111262	N	N	0	N	00	N
76	20240819	141204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2155	10	2	0.47	9277770	4310	22.31	2170	2170	2140	2785	1505	2145	2152.61	0.26	0	-1	2181	2162	2141	2122	2101	2172	2132	43	640	100	1500	5	1	43232455	932	17.52	1.57	12	0.01	123.00	1372.00	3340	20230911	-35.48	2000	20240806	7.75	2560	-15.82	20240613	2000	7.75	20240806	3340	-35.48	20230911	2000	7.75	20240806	1.15	N	408920	100	43 억		111262	N	N	0	N	00	N
77	20240819	131200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2155	10	2	0.47	7926155	3680	19.05	2170	2170	2140	2785	1505	2145	2153.85	0.26	0	6	2181	2162	2141	2122	2101	2172	2132	43	640	100	1500	5	1	43232455	932	17.52	1.57	12	0.01	123.00	1372.00	3340	20230911	-35.48	2000	20240806	7.75	2560	-15.82	20240613	2000	7.75	20240806	3340	-35.48	20230911	2000	7.75	20240806	1.15	N	408920	100	43 억		111262	N	N	0	N	00	N
78	20240819	121159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2150	5	2	0.23	7064245	3278	16.97	2170	2170	2145	2785	1505	2145	2155.05	0.26	0	7	2181	2162	2141	2122	2101	2172	2132	43	640	100	1500	5	1	43232455	929	17.48	1.57	12	0.01	123.00	1372.00	3340	20230911	-35.63	2000	20240806	7.50	2560	-16.02	20240613	2000	7.50	20240806	3340	-35.63	20230911	2000	7.50	20240806	1.15	N	408920	100	43 억		111262	N	N	0	N	00	N
79	20240819	111202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2150	5	2	0.23	6763245	3138	16.24	2170	2170	2145	2785	1505	2145	2155.27	0.26	0	7	2181	2162	2141	2122	2101	2172	2132	43	640	100	1500	5	1	43232455	929	17.48	1.57	12	0.01	123.00	1372.00	3340	20230911	-35.63	2000	20240806	7.50	2560	-16.02	20240613	2000	7.50	20240806	3340	-35.63	20230911	2000	7.50	20240806	1.15	N	408920	100	43 억		111262	N	N	0	N	00	N
80	20240819	101200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2165	20	2	0.93	2322690	1072	5.55	2170	2170	2160	2785	1505	2145	2166.69	0.26	0	-58	2181	2162	2141	2122	2101	2172	2132	43	640	100	1500	5	1	43232455	936	17.60	1.58	12	0.00	123.00	1372.00	3340	20230911	-35.18	2000	20240806	8.25	2560	-15.43	20240613	2000	8.25	20240806	3340	-35.18	20230911	2000	8.25	20240806	1.15	N	408920	100	43 억		111262	N	N	0	N	00	N
81	20240819	091158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2170	25	2	1.17	796390	367	1.90	2170	2170	2170	2785	1505	2145	2170.00	0.26	0	-54	2181	2162	2141	2122	2101	2172	2132	43	640	100	1500	5	1	43232455	938	17.64	1.58	12	0.00	123.00	1372.00	3340	20230911	-35.03	2000	20240806	8.50	2560	-15.23	20240613	2000	8.50	20240806	3340	-35.03	20230911	2000	8.50	20240806	1.15	N	408920	100	43 억		111262	N	N	0	N	00	N
82	20240816	161148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2145	15	2	0.70	41277465	19314	72.73	2140	2160	2120	2765	1495	2130	2137.18	0.25	0	1744	2170	2150	2110	2090	2050	2160	2100	43	635	100	1490	5	1	43232455	927	17.44	1.56	12	0.04	123.00	1372.00	3340	20230911	-35.78	2000	20240806	7.25	2560	-16.21	20240613	2000	7.25	20240806	3340	-35.78	20230911	2000	7.25	20240806	1.15	N	408920	100	43 억		109518	N	N	0	N	00	N
83	20240816	151157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2150	20	2	0.94	36735950	17199	64.77	2140	2160	2120	2765	1495	2130	2135.94	0.25	0	1535	2170	2150	2110	2090	2050	2160	2100	43	635	100	1490	5	1	43232455	929	17.48	1.57	12	0.04	123.00	1372.00	3340	20230911	-35.63	2000	20240806	7.50	2560	-16.02	20240613	2000	7.50	20240806	3340	-35.63	20230911	2000	7.50	20240806	1.15	N	408920	100	43 억		109518	N	N	0	N	00	N
84	20240816	141201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2145	15	2	0.70	29790250	13964	52.58	2140	2145	2120	2765	1495	2130	2133.36	0.25	0	1292	2170	2150	2110	2090	2050	2160	2100	43	635	100	1490	5	1	43232455	927	17.44	1.56	12	0.03	123.00	1372.00	3340	20230911	-35.78	2000	20240806	7.25	2560	-16.21	20240613	2000	7.25	20240806	3340	-35.78	20230911	2000	7.25	20240806	1.15	N	408920	100	43 억		109518	N	N	0	N	00	N
85	20240816	131200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2145	15	2	0.70	24800815	11629	43.79	2140	2145	2120	2765	1495	2130	2132.67	0.25	0	885	2170	2150	2110	2090	2050	2160	2100	43	635	100	1490	5	1	43232455	927	17.44	1.56	12	0.03	123.00	1372.00	3340	20230911	-35.78	2000	20240806	7.25	2560	-16.21	20240613	2000	7.25	20240806	3340	-35.78	20230911	2000	7.25	20240806	1.15	N	408920	100	43 억		109518	N	N	0	N	00	N
86	20240816	121154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2135	5	2	0.23	16644685	7813	29.42	2140	2140	2120	2765	1495	2130	2130.38	0.25	0	565	2170	2150	2110	2090	2050	2160	2100	43	635	100	1490	5	1	43232455	923	17.36	1.56	12	0.02	123.00	1372.00	3340	20230911	-36.08	2000	20240806	6.75	2560	-16.60	20240613	2000	6.75	20240806	3340	-36.08	20230911	2000	6.75	20240806	1.15	N	408920	100	43 억		109518	N	N	0	N	00	N
87	20240816	111159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2135	5	2	0.23	15418430	7238	27.26	2140	2140	2120	2765	1495	2130	2130.21	0.25	0	310	2170	2150	2110	2090	2050	2160	2100	43	635	100	1490	5	1	43232455	923	17.36	1.56	12	0.02	123.00	1372.00	3340	20230911	-36.08	2000	20240806	6.75	2560	-16.60	20240613	2000	6.75	20240806	3340	-36.08	20230911	2000	6.75	20240806	1.15	N	408920	100	43 억		109518	N	N	0	N	00	N
88	20240816	101153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2135	5	2	0.23	10349170	4857	18.29	2140	2140	2125	2765	1495	2130	2130.77	0.25	0	146	2170	2150	2110	2090	2050	2160	2100	43	635	100	1490	5	1	43232455	923	17.36	1.56	12	0.01	123.00	1372.00	3340	20230911	-36.08	2000	20240806	6.75	2560	-16.60	20240613	2000	6.75	20240806	3340	-36.08	20230911	2000	6.75	20240806	1.15	N	408920	100	43 억		109518	N	N	0	N	00	N
89	20240816	091158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2130	0	3	0.00	878810	413	1.56	2140	2140	2125	2765	1495	2130	2127.87	0.25	0	161	2170	2150	2110	2090	2050	2160	2100	43	635	100	1490	5	1	43232455	921	17.32	1.55	12	0.00	123.00	1372.00	3340	20230911	-36.23	2000	20240806	6.50	2560	-16.80	20240613	2000	6.50	20240806	3340	-36.23	20230911	2000	6.50	20240806	1.15	N	408920	100	43 억		109518	N	N	0	N	00	N
90	20240814	161157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2130	40	2	1.91	55914765	26547	70.88	2070	2130	2070	2715	1465	2090	2106.26	0.25	0	2503	2176	2132	2076	2032	1976	2105	2005	43	625	100	1460	5	1	43232455	921	17.32	1.55	12	0.06	123.00	1372.00	3340	20230911	-36.23	2000	20240806	6.50	2560	-16.80	20240613	2000	6.50	20240806	3340	-36.23	20230911	2000	6.50	20240806	1.13	N	408920	100	43 억		107007	N	N	0	N	00	N
91	20240814	151158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2120	30	2	1.44	50793665	24136	64.44	2070	2130	2070	2715	1465	2090	2104.48	0.25	0	1910	2176	2132	2076	2032	1976	2105	2005	43	625	100	1460	5	1	43232455	917	17.24	1.55	12	0.06	123.00	1372.00	3340	20230911	-36.53	2000	20240806	6.00	2560	-17.19	20240613	2000	6.00	20240806	3340	-36.53	20230911	2000	6.00	20240806	1.13	N	408920	100	43 억		107007	N	N	0	N	00	N
92	20240814	141205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2125	35	2	1.67	41905510	19921	53.19	2070	2130	2070	2715	1465	2090	2103.58	0.25	0	1719	2176	2132	2076	2032	1976	2105	2005	43	625	100	1460	5	1	43232455	919	17.28	1.55	12	0.05	123.00	1372.00	3340	20230911	-36.38	2000	20240806	6.25	2560	-16.99	20240613	2000	6.25	20240806	3340	-36.38	20230911	2000	6.25	20240806	1.13	N	408920	100	43 억		107007	N	N	0	N	00	N
93	20240814	131201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2110	20	2	0.96	35436425	16860	45.01	2070	2130	2070	2715	1465	2090	2101.80	0.25	0	1516	2176	2132	2076	2032	1976	2105	2005	43	625	100	1460	5	1	43232455	912	17.15	1.54	12	0.04	123.00	1372.00	3340	20230911	-36.83	2000	20240806	5.50	2560	-17.58	20240613	2000	5.50	20240806	3340	-36.83	20230911	2000	5.50	20240806	1.13	N	408920	100	43 억		107007	N	N	0	N	00	N
94	20240814	121153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2120	30	2	1.44	30808465	14675	39.18	2070	2130	2070	2715	1465	2090	2099.38	0.25	0	1134	2176	2132	2076	2032	1976	2105	2005	43	625	100	1460	5	1	43232455	917	17.24	1.55	12	0.03	123.00	1372.00	3340	20230911	-36.53	2000	20240806	6.00	2560	-17.19	20240613	2000	6.00	20240806	3340	-36.53	20230911	2000	6.00	20240806	1.13	N	408920	100	43 억		107007	N	N	0	N	00	N
95	20240814	111149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2120	30	2	1.44	29086250	13862	37.01	2070	2130	2070	2715	1465	2090	2098.27	0.25	0	801	2176	2132	2076	2032	1976	2105	2005	43	625	100	1460	5	1	43232455	917	17.24	1.55	12	0.03	123.00	1372.00	3340	20230911	-36.53	2000	20240806	6.00	2560	-17.19	20240613	2000	6.00	20240806	3340	-36.53	20230911	2000	6.00	20240806	1.13	N	408920	100	43 억		107007	N	N	0	N	00	N
96	20240814	101145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2120	30	2	1.44	26773680	12772	34.10	2070	2125	2070	2715	1465	2090	2096.28	0.25	0	739	2176	2132	2076	2032	1976	2105	2005	43	625	100	1460	5	1	43232455	917	17.24	1.55	12	0.03	123.00	1372.00	3340	20230911	-36.53	2000	20240806	6.00	2560	-17.19	20240613	2000	6.00	20240806	3340	-36.53	20230911	2000	6.00	20240806	1.13	N	408920	100	43 억		107007	N	N	0	N	00	N
97	20240814	091221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2090	0	3	0.00	6602895	3182	8.50	2070	2090	2070	2715	1465	2090	2075.08	0.25	0	1037	2176	2132	2076	2032	1976	2105	2005	43	625	100	1460	5	1	43232455	904	16.99	1.52	12	0.01	123.00	1372.00	3340	20230911	-37.43	2000	20240806	4.50	2560	-18.36	20240613	2000	4.50	20240806	3340	-37.43	20230911	2000	4.50	20240806	1.13	N	408920	100	43 억		107007	N	N	0	N	00	N
98	20240813	161141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2090	-20	5	-0.95	77636370	37424	36.52	2120	2120	2020	2740	1480	2110	2074.50	0.25	0	261	2283	2196	2098	2011	1913	2147	1962	43	630	100	1470	5	1	43232455	904	16.99	1.52	12	0.09	123.00	1372.00	3340	20230911	-37.43	2000	20240806	4.50	2560	-18.36	20240613	2000	4.50	20240806	3340	-37.43	20230911	2000	4.50	20240806	1.09	N	408920	100	43 억		106724	N	N	0	N	00	N
99	20240813	151149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2095	-15	5	-0.71	75623395	36460	35.58	2120	2120	2020	2740	1480	2110	2074.15	0.25	0	466	2283	2196	2098	2011	1913	2147	1962	43	630	100	1470	5	1	43232455	906	17.03	1.53	12	0.08	123.00	1372.00	3340	20230911	-37.28	2000	20240806	4.75	2560	-18.16	20240613	2000	4.75	20240806	3340	-37.28	20230911	2000	4.75	20240806	1.09	N	408920	100	43 억		106724	N	N	0	N	00	N
100	20240813	141145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2080	-30	5	-1.42	71748485	34608	33.77	2120	2120	2020	2740	1480	2110	2073.18	0.25	0	-319	2283	2196	2098	2011	1913	2147	1962	43	630	100	1470	5	1	43232455	899	16.91	1.52	12	0.08	123.00	1372.00	3340	20230911	-37.72	2000	20240806	4.00	2560	-18.75	20240613	2000	4.00	20240806	3340	-37.72	20230911	2000	4.00	20240806	1.09	N	408920	100	43 억		106724	N	N	0	N	00	N
101	20240813	131144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2090	-20	5	-0.95	70292070	33908	33.09	2120	2120	2020	2740	1480	2110	2073.02	0.25	0	-333	2283	2196	2098	2011	1913	2147	1962	43	630	100	1470	5	1	43232455	904	16.99	1.52	12	0.08	123.00	1372.00	3340	20230911	-37.43	2000	20240806	4.50	2560	-18.36	20240613	2000	4.50	20240806	3340	-37.43	20230911	2000	4.50	20240806	1.09	N	408920	100	43 억		106724	N	N	0	N	00	N
102	20240813	121140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2085	-25	5	-1.18	64289645	31023	30.27	2120	2120	2020	2740	1480	2110	2072.32	0.25	0	-270	2283	2196	2098	2011	1913	2147	1962	43	630	100	1470	5	1	43232455	901	16.95	1.52	12	0.07	123.00	1372.00	3340	20230911	-37.57	2000	20240806	4.25	2560	-18.55	20240613	2000	4.25	20240806	3340	-37.57	20230911	2000	4.25	20240806	1.09	N	408920	100	43 억		106724	N	N	0	N	00	N
103	20240813	111137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2090	-20	5	-0.95	61575075	29720	29.00	2120	2120	2020	2740	1480	2110	2071.84	0.25	0	-205	2283	2196	2098	2011	1913	2147	1962	43	630	100	1470	5	1	43232455	904	16.99	1.52	12	0.07	123.00	1372.00	3340	20230911	-37.43	2000	20240806	4.50	2560	-18.36	20240613	2000	4.50	20240806	3340	-37.43	20230911	2000	4.50	20240806	1.09	N	408920	100	43 억		106724	N	N	0	N	00	N
104	20240813	101136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2120	10	2	0.47	7442970	3538	3.45	2120	2120	2095	2740	1480	2110	2103.72	0.25	0	-275	2283	2196	2098	2011	1913	2147	1962	43	630	100	1470	5	1	43232455	917	17.24	1.55	12	0.01	123.00	1372.00	3340	20230911	-36.53	2000	20240806	6.00	2560	-17.19	20240613	2000	6.00	20240806	3340	-36.53	20230911	2000	6.00	20240806	1.09	N	408920	100	43 억		106724	N	N	0	N	00	N
105	20240813	091142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2100	-10	5	-0.47	2281205	1081	1.05	2120	2120	2100	2740	1480	2110	2110.27	0.25	0	104	2283	2196	2098	2011	1913	2147	1962	43	630	100	1470	5	1	43232455	908	17.07	1.53	12	0.00	123.00	1372.00	3340	20230911	-37.13	2000	20240806	5.00	2560	-17.97	20240613	2000	5.00	20240806	3340	-37.13	20230911	2000	5.00	20240806	1.09	N	408920	100	43 억		106724	N	N	0	N	00	N
106	20240812	161125	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2110	-80	5	-3.65	211460410	101174	58.44	2185	2185	2000	2845	1535	2190	2090.07	0.24	0	4256	2363	2276	2188	2101	2013	2232	2057	43	655	100	1530	5	1	43232455	912	17.15	1.54	12	0.23	123.00	1372.00	3340	20230911	-36.83	2000	20240812	5.50	2560	-17.58	20240613	2000	5.50	20240812	3340	-36.83	20230911	2000	5.50	20240812	1.08	N	408920	100	43 억		102468	N	N	0	N	00	N
107	20240812	151131	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2120	-70	5	-3.20	192975830	92419	53.38	2185	2185	2000	2845	1535	2190	2088.05	0.24	0	8747	2363	2276	2188	2101	2013	2232	2057	43	655	100	1530	5	1	43232455	917	17.24	1.55	12	0.21	123.00	1372.00	3340	20230911	-36.53	2000	20240812	6.00	2560	-17.19	20240613	2000	6.00	20240812	3340	-36.53	20230911	2000	6.00	20240812	1.08	N	408920	100	43 억		102468	N	N	0	N	00	N
108	20240812	141130	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2130	-60	5	-2.74	186944320	89584	51.75	2185	2185	2000	2845	1535	2190	2086.80	0.24	0	9379	2363	2276	2188	2101	2013	2232	2057	43	655	100	1530	5	1	43232455	921	17.32	1.55	12	0.21	123.00	1372.00	3340	20230911	-36.23	2000	20240812	6.50	2560	-16.80	20240613	2000	6.50	20240812	3340	-36.23	20230911	2000	6.50	20240812	1.08	N	408920	100	43 억		102468	N	N	0	N	00	N
109	20240812	131125	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2125	-65	5	-2.97	183382045	87910	50.78	2185	2185	2000	2845	1535	2190	2086.02	0.24	0	9387	2363	2276	2188	2101	2013	2232	2057	43	655	100	1530	5	1	43232455	919	17.28	1.55	12	0.20	123.00	1372.00	3340	20230911	-36.38	2000	20240812	6.25	2560	-16.99	20240613	2000	6.25	20240812	3340	-36.38	20230911	2000	6.25	20240812	1.08	N	408920	100	43 억		102468	N	N	0	N	00	N
110	20240812	121127	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2115	-75	5	-3.42	178961145	85824	49.57	2185	2185	2000	2845	1535	2190	2085.21	0.24	0	9442	2363	2276	2188	2101	2013	2232	2057	43	655	100	1530	5	1	43232455	914	17.20	1.54	12	0.20	123.00	1372.00	3340	20230911	-36.68	2000	20240812	5.75	2560	-17.38	20240613	2000	5.75	20240812	3340	-36.68	20230911	2000	5.75	20240812	1.08	N	408920	100	43 억		102468	N	N	0	N	00	N
111	20240812	111130	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2125	-65	5	-2.97	171877855	82478	47.64	2185	2185	2000	2845	1535	2190	2083.92	0.24	0	9587	2363	2276	2188	2101	2013	2232	2057	43	655	100	1530	5	1	43232455	919	17.28	1.55	12	0.19	123.00	1372.00	3340	20230911	-36.38	2000	20240812	6.25	2560	-16.99	20240613	2000	6.25	20240812	3340	-36.38	20230911	2000	6.25	20240812	1.08	N	408920	100	43 억		102468	N	N	0	N	00	N
112	20240812	101116	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2110	-80	5	-3.65	166375530	79881	46.14	2185	2185	2000	2845	1535	2190	2082.79	0.24	0	9874	2363	2276	2188	2101	2013	2232	2057	43	655	100	1530	5	1	43232455	912	17.15	1.54	12	0.18	123.00	1372.00	3340	20230911	-36.83	2000	20240812	5.50	2560	-17.58	20240613	2000	5.50	20240812	3340	-36.83	20230911	2000	5.50	20240812	1.08	N	408920	100	43 억		102468	N	N	0	N	00	N
113	20240812	091117	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2130	-60	5	-2.74	96190330	46259	26.72	2185	2185	2000	2845	1535	2190	2079.39	0.24	0	9896	2363	2276	2188	2101	2013	2232	2057	43	655	100	1530	5	1	43232455	921	17.32	1.55	12	0.11	123.00	1372.00	3340	20230911	-36.23	2000	20240812	6.50	2560	-16.80	20240613	2000	6.50	20240812	3340	-36.23	20230911	2000	6.50	20240812	1.08	N	408920	100	43 억		102468	N	N	0	N	00	N
114	20240809	161108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2190	-70	5	-3.10	370161895	172556	1261.74	2260	2275	2100	2935	1585	2260	2145.04	0.22	0	5644	2296	2277	2246	2227	2196	2287	2237	43	675	100	1580	5	1	43232455	947	17.80	1.60	12	0.40	123.00	1372.00	3340	20230911	-34.43	2000	20240806	9.50	2560	-14.45	20240613	2000	9.50	20240806	3340	-34.43	20230911	2000	9.50	20240806	1.08	N	408920	100	43 억		96842	N	N	0	N	00	N
115	20240809	151137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2150	-110	5	-4.87	331262920	154636	1130.71	2260	2275	2100	2935	1585	2260	2142.21	0.22	0	10389	2296	2277	2246	2227	2196	2287	2237	43	675	100	1580	5	1	43232455	929	17.48	1.57	12	0.36	123.00	1372.00	3340	20230911	-35.63	2000	20240806	7.50	2560	-16.02	20240613	2000	7.50	20240806	3340	-35.63	20230911	2000	7.50	20240806	1.08	N	408920	100	43 억		96842	N	N	0	N	00	N
116	20240809	141145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2145	-115	5	-5.09	174336945	80998	592.26	2260	2275	2105	2935	1585	2260	2152.36	0.22	0	11161	2296	2277	2246	2227	2196	2287	2237	43	675	100	1580	5	1	43232455	927	17.44	1.56	12	0.19	123.00	1372.00	3340	20230911	-35.78	2000	20240806	7.25	2560	-16.21	20240613	2000	7.25	20240806	3340	-35.78	20230911	2000	7.25	20240806	1.08	N	408920	100	43 억		96842	N	N	0	N	00	N
117	20240809	131132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2250	-10	5	-0.44	9294415	4137	30.25	2260	2275	2235	2935	1585	2260	2246.66	0.22	0	-13	2296	2277	2246	2227	2196	2287	2237	43	675	100	1580	5	1	43232455	973	18.29	1.64	12	0.01	123.00	1372.00	3340	20230911	-32.63	2000	20240806	12.50	2560	-12.11	20240613	2000	12.50	20240806	3340	-32.63	20230911	2000	12.50	20240806	1.08	N	408920	100	43 억		96842	N	N	0	N	00	N
118	20240809	121132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2255	-5	5	-0.22	7025270	3124	22.84	2260	2275	2235	2935	1585	2260	2248.81	0.22	0	-13	2296	2277	2246	2227	2196	2287	2237	43	675	100	1580	5	1	43232455	975	18.33	1.64	12	0.01	123.00	1372.00	3340	20230911	-32.49	2000	20240806	12.75	2560	-11.91	20240613	2000	12.75	20240806	3340	-32.49	20230911	2000	12.75	20240806	1.08	N	408920	100	43 억		96842	N	N	0	N	00	N
119	20240809	111125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2260	0	3	0.00	3211055	1425	10.42	2260	2275	2245	2935	1585	2260	2253.37	0.22	0	135	2296	2277	2246	2227	2196	2287	2237	43	675	100	1580	5	1	43232455	977	18.37	1.65	12	0.00	123.00	1372.00	3340	20230911	-32.34	2000	20240806	13.00	2560	-11.72	20240613	2000	13.00	20240806	3340	-32.34	20230911	2000	13.00	20240806	1.08	N	408920	100	43 억		96842	N	N	0	N	00	N
120	20240809	101130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2275	15	2	0.66	701250	311	2.27	2260	2275	2245	2935	1585	2260	2254.82	0.22	0	163	2296	2277	2246	2227	2196	2287	2237	43	675	100	1580	5	1	43232455	984	18.50	1.66	12	0.00	123.00	1372.00	3340	20230911	-31.89	2000	20240806	13.75	2560	-11.13	20240613	2000	13.75	20240806	3340	-31.89	20230911	2000	13.75	20240806	1.08	N	408920	100	43 억		96842	N	N	0	N	00	N
121	20240809	091129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2250	-10	5	-0.44	311285	138	1.01	2260	2275	2245	2935	1585	2260	2255.69	0.22	0	28	2296	2277	2246	2227	2196	2287	2237	43	675	100	1580	5	1	43232455	973	18.29	1.64	12	0.00	123.00	1372.00	3340	20230911	-32.63	2000	20240806	12.50	2560	-12.11	20240613	2000	12.50	20240806	3340	-32.63	20230911	2000	12.50	20240806	1.08	N	408920	100	43 억		96842	N	N	0	N	00	N
122	20240808	161106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2260	15	2	0.67	29089525	12974	100.90	2245	2265	2215	2915	1575	2245	2242.14	0.22	0	-205	2325	2285	2205	2165	2085	2305	2185	43	670	100	1570	5	1	43232455	977	18.37	1.65	12	0.03	123.00	1372.00	3340	20230911	-32.34	2000	20240806	13.00	2560	-11.72	20240613	2000	13.00	20240806	3340	-32.34	20230911	2000	13.00	20240806	1.11	N	408920	100	43 억		97047	N	N	0	N	00	N
123	20240808	151123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2260	15	2	0.67	28334690	12639	98.30	2245	2265	2215	2915	1575	2245	2241.85	0.22	0	-113	2325	2285	2205	2165	2085	2305	2185	43	670	100	1570	5	1	43232455	977	18.37	1.65	12	0.03	123.00	1372.00	3340	20230911	-32.34	2000	20240806	13.00	2560	-11.72	20240613	2000	13.00	20240806	3340	-32.34	20230911	2000	13.00	20240806	1.11	N	408920	100	43 억		97047	N	N	0	N	00	N
124	20240808	141123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2260	15	2	0.67	26826045	11967	93.07	2245	2265	2215	2915	1575	2245	2241.67	0.22	0	-113	2325	2285	2205	2165	2085	2305	2185	43	670	100	1570	5	1	43232455	977	18.37	1.65	12	0.03	123.00	1372.00	3340	20230911	-32.34	2000	20240806	13.00	2560	-11.72	20240613	2000	13.00	20240806	3340	-32.34	20230911	2000	13.00	20240806	1.11	N	408920	100	43 억		97047	N	N	0	N	00	N
125	20240808	131121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2260	15	2	0.67	20059520	8953	69.63	2245	2265	2215	2915	1575	2245	2240.54	0.22	0	-113	2325	2285	2205	2165	2085	2305	2185	43	670	100	1570	5	1	43232455	977	18.37	1.65	12	0.02	123.00	1372.00	3340	20230911	-32.34	2000	20240806	13.00	2560	-11.72	20240613	2000	13.00	20240806	3340	-32.34	20230911	2000	13.00	20240806	1.11	N	408920	100	43 억		97047	N	N	0	N	00	N
126	20240808	121124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2260	15	2	0.67	13965230	6244	48.56	2245	2265	2215	2915	1575	2245	2236.58	0.22	0	-357	2325	2285	2205	2165	2085	2305	2185	43	670	100	1570	5	1	43232455	977	18.37	1.65	12	0.01	123.00	1372.00	3340	20230911	-32.34	2000	20240806	13.00	2560	-11.72	20240613	2000	13.00	20240806	3340	-32.34	20230911	2000	13.00	20240806	1.11	N	408920	100	43 억		97047	N	N	0	N	00	N
127	20240808	111122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2255	10	2	0.45	10874675	4873	37.90	2245	2255	2215	2915	1575	2245	2231.62	0.22	0	-385	2325	2285	2205	2165	2085	2305	2185	43	670	100	1570	5	1	43232455	975	18.33	1.64	12	0.01	123.00	1372.00	3340	20230911	-32.49	2000	20240806	12.75	2560	-11.91	20240613	2000	12.75	20240806	3340	-32.49	20230911	2000	12.75	20240806	1.11	N	408920	100	43 억		97047	N	N	0	N	00	N
128	20240808	101115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2250	5	2	0.22	10209305	4577	35.60	2245	2255	2215	2915	1575	2245	2230.57	0.22	0	-481	2325	2285	2205	2165	2085	2305	2185	43	670	100	1570	5	1	43232455	973	18.29	1.64	12	0.01	123.00	1372.00	3340	20230911	-32.63	2000	20240806	12.50	2560	-12.11	20240613	2000	12.50	20240806	3340	-32.63	20230911	2000	12.50	20240806	1.11	N	408920	100	43 억		97047	N	N	0	N	00	N
129	20240808	091110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2240	-5	5	-0.22	2484465	1120	8.71	2245	2245	2215	2915	1575	2245	2218.27	0.22	0	-242	2325	2285	2205	2165	2085	2305	2185	43	670	100	1570	5	1	43232455	968	18.21	1.63	12	0.00	123.00	1372.00	3340	20230911	-32.93	2000	20240806	12.00	2560	-12.50	20240613	2000	12.00	20240806	3340	-32.93	20230911	2000	12.00	20240806	1.11	N	408920	100	43 억		97047	N	N	0	N	00	N
130	20240807	161055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2245	60	2	2.75	28588295	12857	25.53	2125	2245	2125	2840	1530	2185	2223.51	0.23	0	-1178	2368	2276	2138	2046	1908	2322	2092	43	655	100	1520	5	1	43232455	971	18.25	1.64	12	0.03	123.00	1372.00	3340	20230911	-32.78	2000	20240806	12.25	2560	-12.30	20240613	2000	12.25	20240806	3340	-32.78	20230911	2000	12.25	20240806	1.13	N	408920	100	43 억		98198	N	N	0	N	00	N
131	20240807	151110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2245	60	2	2.75	24900015	11213	22.26	2125	2245	2125	2840	1530	2185	2220.64	0.23	0	-1178	2368	2276	2138	2046	1908	2322	2092	43	655	100	1520	5	1	43232455	971	18.25	1.64	12	0.03	123.00	1372.00	3340	20230911	-32.78	2000	20240806	12.25	2560	-12.30	20240613	2000	12.25	20240806	3340	-32.78	20230911	2000	12.25	20240806	1.13	N	408920	100	43 억		98198	N	N	0	N	00	N
132	20240807	141115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2230	45	2	2.06	13543650	6131	12.17	2125	2240	2125	2840	1530	2185	2209.04	0.23	0	-1038	2368	2276	2138	2046	1908	2322	2092	43	655	100	1520	5	1	43232455	964	18.13	1.63	12	0.01	123.00	1372.00	3340	20230911	-33.23	2000	20240806	11.50	2560	-12.89	20240613	2000	11.50	20240806	3340	-33.23	20230911	2000	11.50	20240806	1.13	N	408920	100	43 억		98198	N	N	0	N	00	N
133	20240807	131108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2225	40	2	1.83	10118255	4592	9.12	2125	2240	2125	2840	1530	2185	2203.45	0.23	0	-1038	2368	2276	2138	2046	1908	2322	2092	43	655	100	1520	5	1	43232455	962	18.09	1.62	12	0.01	123.00	1372.00	3340	20230911	-33.38	2000	20240806	11.25	2560	-13.09	20240613	2000	11.25	20240806	3340	-33.38	20230911	2000	11.25	20240806	1.13	N	408920	100	43 억		98198	N	N	0	N	00	N
134	20240807	121112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2230	45	2	2.06	9657475	4385	8.71	2125	2240	2125	2840	1530	2185	2202.39	0.23	0	-1038	2368	2276	2138	2046	1908	2322	2092	43	655	100	1520	5	1	43232455	964	18.13	1.63	12	0.01	123.00	1372.00	3340	20230911	-33.23	2000	20240806	11.50	2560	-12.89	20240613	2000	11.50	20240806	3340	-33.23	20230911	2000	11.50	20240806	1.13	N	408920	100	43 억		98198	N	N	0	N	00	N
135	20240807	111110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2220	35	2	1.60	9566045	4344	8.63	2125	2240	2125	2840	1530	2185	2202.13	0.23	0	-1038	2368	2276	2138	2046	1908	2322	2092	43	655	100	1520	5	1	43232455	960	18.05	1.62	12	0.01	123.00	1372.00	3340	20230911	-33.53	2000	20240806	11.00	2560	-13.28	20240613	2000	11.00	20240806	3340	-33.53	20230911	2000	11.00	20240806	1.13	N	408920	100	43 억		98198	N	N	0	N	00	N
136	20240807	101102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2235	50	2	2.29	7795105	3547	7.04	2125	2240	2125	2840	1530	2185	2197.66	0.23	0	-1053	2368	2276	2138	2046	1908	2322	2092	43	655	100	1520	5	1	43232455	966	18.17	1.63	12	0.01	123.00	1372.00	3340	20230911	-33.08	2000	20240806	11.75	2560	-12.70	20240613	2000	11.75	20240806	3340	-33.08	20230911	2000	11.75	20240806	1.13	N	408920	100	43 억		98198	N	N	0	N	00	N
137	20240807	091142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2185	0	3	0.00	1658485	776	1.54	2125	2185	2125	2840	1530	2185	2137.22	0.23	0	-47	2368	2276	2138	2046	1908	2322	2092	43	655	100	1520	5	1	43232455	945	17.76	1.59	12	0.00	123.00	1372.00	3340	20230911	-34.58	2000	20240806	9.25	2560	-14.65	20240613	2000	9.25	20240806	3340	-34.58	20230911	2000	9.25	20240806	1.13	N	408920	100	43 억		98198	N	N	0	N	00	N
138	20240806	161048	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2185	20	2	0.92	107755275	50066	95.84	2000	2230	2000	2810	1520	2165	2152.26	0.22	0	1172	2361	2262	2196	2097	2031	2230	2065	43	645	100	1510	5	1	43232455	945	17.76	1.59	12	0.12	123.00	1372.00	3340	20230911	-34.58	2000	20240806	9.25	2560	-14.65	20240613	2000	9.25	20240806	3340	-34.58	20230911	2000	9.25	20240806	1.12	N	408920	100	43 억		96972	N	N	0	N	00	N
139	20240806	151106	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2175	10	2	0.46	98614325	45834	87.74	2000	2230	2000	2810	1520	2165	2151.55	0.22	0	1383	2361	2262	2196	2097	2031	2230	2065	43	645	100	1510	5	1	43232455	940	17.68	1.59	12	0.11	123.00	1372.00	3340	20230911	-34.88	2000	20240806	8.75	2560	-15.04	20240613	2000	8.75	20240806	3340	-34.88	20230911	2000	8.75	20240806	1.12	N	408920	100	43 억		96972	N	N	0	N	00	N
140	20240806	141058	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2175	10	2	0.46	63643895	29718	56.89	2000	2230	2000	2810	1520	2165	2141.59	0.22	0	-49	2361	2262	2196	2097	2031	2230	2065	43	645	100	1510	5	1	43232455	940	17.68	1.59	12	0.07	123.00	1372.00	3340	20230911	-34.88	2000	20240806	8.75	2560	-15.04	20240613	2000	8.75	20240806	3340	-34.88	20230911	2000	8.75	20240806	1.12	N	408920	100	43 억		96972	N	N	0	N	00	N
141	20240806	131103	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2195	30	2	1.39	50196665	23534	45.05	2000	2230	2000	2810	1520	2165	2132.94	0.22	0	150	2361	2262	2196	2097	2031	2230	2065	43	645	100	1510	5	1	43232455	949	17.85	1.60	12	0.05	123.00	1372.00	3340	20230911	-34.28	2000	20240806	9.75	2560	-14.26	20240613	2000	9.75	20240806	3340	-34.28	20230911	2000	9.75	20240806	1.12	N	408920	100	43 억		96972	N	N	0	N	00	N
142	20240806	121106	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2170	5	2	0.23	42669795	20083	38.44	2000	2230	2000	2810	1520	2165	2124.67	0.22	0	439	2361	2262	2196	2097	2031	2230	2065	43	645	100	1510	5	1	43232455	938	17.64	1.58	12	0.05	123.00	1372.00	3340	20230911	-35.03	2000	20240806	8.50	2560	-15.23	20240613	2000	8.50	20240806	3340	-35.03	20230911	2000	8.50	20240806	1.12	N	408920	100	43 억		96972	N	N	0	N	00	N
143	20240806	111052	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2180	15	2	0.69	42130105	19835	37.97	2000	2230	2000	2810	1520	2165	2124.03	0.22	0	449	2361	2262	2196	2097	2031	2230	2065	43	645	100	1510	5	1	43232455	942	17.72	1.59	12	0.05	123.00	1372.00	3340	20230911	-34.73	2000	20240806	9.00	2560	-14.84	20240613	2000	9.00	20240806	3340	-34.73	20230911	2000	9.00	20240806	1.12	N	408920	100	43 억		96972	N	N	0	N	00	N
144	20240806	101053	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2190	25	2	1.15	38932265	18381	35.19	2000	2190	2000	2810	1520	2165	2118.07	0.22	0	691	2361	2262	2196	2097	2031	2230	2065	43	645	100	1510	5	1	43232455	947	17.80	1.60	12	0.04	123.00	1372.00	3340	20230911	-34.43	2000	20240806	9.50	2560	-14.45	20240613	2000	9.50	20240806	3340	-34.43	20230911	2000	9.50	20240806	1.12	N	408920	100	43 억		96972	N	N	0	N	00	N
145	20240806	091100	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2175	10	2	0.46	15386355	7517	14.39	2000	2180	2000	2810	1520	2165	2046.87	0.22	0	-295	2361	2262	2196	2097	2031	2230	2065	43	645	100	1510	5	1	43232455	940	17.68	1.59	12	0.02	123.00	1372.00	3340	20230911	-34.88	2000	20240806	8.75	2560	-15.04	20240613	2000	8.75	20240806	3340	-34.88	20230911	2000	8.75	20240806	1.12	N	408920	100	43 억		96972	N	N	0	N	00	N
146	20240805	161035	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2165	-130	5	-5.66	114440925	52139	226.42	2290	2295	2130	2980	1610	2295	2194.92	0.23	0	-5741	2348	2321	2293	2266	2238	2307	2252	43	685	100	1600	5	1	43232455	936	17.60	1.58	12	0.12	123.00	1372.00	3340	20230911	-35.18	2130	20240805	1.64	2560	-15.43	20240613	2130	1.64	20240805	3340	-35.18	20230911	2130	1.64	20240805	1.12	N	408920	100	43 억		101116	N	N	0	N	00	N
147	20240805	151054	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2145	-150	5	-6.54	106144180	48292	209.71	2290	2295	2130	2980	1610	2295	2197.97	0.23	0	-6360	2348	2321	2293	2266	2238	2307	2252	43	685	100	1600	5	1	43232455	927	17.44	1.56	12	0.11	123.00	1372.00	3340	20230911	-35.78	2130	20240805	0.70	2560	-16.21	20240613	2130	0.70	20240805	3340	-35.78	20230911	2130	0.70	20240805	1.12	N	408920	100	43 억		101116	N	N	0	N	00	N
148	20240805	141054	58	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2230	-65	5	-2.83	92432155	41956	182.20	2290	2295	2165	2980	1610	2295	2203.07	0.23	0	-5700	2348	2321	2293	2266	2238	2307	2252	43	685	100	1600	5	1	43232455	964	18.13	1.63	12	0.10	123.00	1372.00	3340	20230911	-33.23	2165	20240805	3.00	2560	-12.89	20240613	2165	3.00	20240805	3340	-33.23	20230911	2165	3.00	20240805	1.12	N	408920	100	43 억		101116	N	N	0	N	00	N
149	20240805	131054	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2185	-110	5	-4.79	77774455	35228	152.98	2290	2295	2170	2980	1610	2295	2207.75	0.23	0	-5566	2348	2321	2293	2266	2238	2307	2252	43	685	100	1600	5	1	43232455	945	17.76	1.59	12	0.08	123.00	1372.00	3340	20230911	-34.58	2170	20240805	0.69	2560	-14.65	20240613	2170	0.69	20240805	3340	-34.58	20230911	2170	0.69	20240805	1.12	N	408920	100	43 억		101116	N	N	0	N	00	N
150	20240805	121047	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2205	-90	5	-3.92	67524585	30540	132.62	2290	2295	2185	2980	1610	2295	2211.02	0.23	0	-2801	2348	2321	2293	2266	2238	2307	2252	43	685	100	1600	5	1	43232455	953	17.93	1.61	12	0.07	123.00	1372.00	3340	20230911	-33.98	2185	20240805	0.92	2560	-13.87	20240613	2185	0.92	20240805	3340	-33.98	20230911	2185	0.92	20240805	1.12	N	408920	100	43 억		101116	N	N	0	N	00	N
151	20240805	111047	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2200	-95	5	-4.14	48851430	22030	95.67	2290	2295	2195	2980	1610	2295	2217.50	0.23	0	-1995	2348	2321	2293	2266	2238	2307	2252	43	685	100	1600	5	1	43232455	951	17.89	1.60	12	0.05	123.00	1372.00	3340	20230911	-34.13	2195	20240805	0.23	2560	-14.06	20240613	2195	0.23	20240805	3340	-34.13	20230911	2195	0.23	20240805	1.12	N	408920	100	43 억		101116	N	N	0	N	00	N
152	20240805	101044	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2230	-65	5	-2.83	22964895	10331	44.86	2290	2295	2195	2980	1610	2295	2222.91	0.23	0	-1405	2348	2321	2293	2266	2238	2307	2252	43	685	100	1600	5	1	43232455	964	18.13	1.63	12	0.02	123.00	1372.00	3340	20230911	-33.23	2195	20240805	1.59	2560	-12.89	20240613	2195	1.59	20240805	3340	-33.23	20230911	2195	1.59	20240805	1.12	N	408920	100	43 억		101116	N	N	0	N	00	N
153	20240805	091037	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2215	-80	5	-3.49	5912885	2669	11.59	2290	2295	2195	2980	1610	2295	2215.39	0.23	0	48	2348	2321	2293	2266	2238	2307	2252	43	685	100	1600	5	1	43232455	958	18.01	1.61	12	0.01	123.00	1372.00	3340	20230911	-33.68	2195	20240805	0.91	2560	-13.48	20240613	2195	0.91	20240805	3340	-33.68	20230911	2195	0.91	20240805	1.12	N	408920	100	43 억		101116	N	N	0	N	00	N
154	20240802	161029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2295	-15	5	-0.65	52598105	23026	177.04	2320	2320	2265	3000	1620	2310	2284.29	0.24	0	-1437	2340	2325	2305	2290	2270	2332	2297	43	690	100	1610	5	1	43232455	992	18.66	1.67	12	0.05	123.00	1372.00	3340	20230911	-31.29	2215	20240729	3.61	2560	-10.35	20240613	2215	3.61	20240729	3340	-31.29	20230911	2215	3.61	20240729	1.12	N	408920	100	43 억		102561	N	N	0	N	00	N
155	20240802	151028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2275	-35	5	-1.52	48572050	21254	163.42	2320	2320	2265	3000	1620	2310	2285.31	0.24	0	-1241	2340	2325	2305	2290	2270	2332	2297	43	690	100	1610	5	1	43232455	984	18.50	1.66	12	0.05	123.00	1372.00	3340	20230911	-31.89	2215	20240729	2.71	2560	-11.13	20240613	2215	2.71	20240729	3340	-31.89	20230911	2215	2.71	20240729	1.12	N	408920	100	43 억		102561	N	N	0	N	00	N
156	20240802	141031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2295	-15	5	-0.65	38424910	16798	129.16	2320	2320	2265	3000	1620	2310	2287.47	0.24	0	-990	2340	2325	2305	2290	2270	2332	2297	43	690	100	1610	5	1	43232455	992	18.66	1.67	12	0.04	123.00	1372.00	3340	20230911	-31.29	2215	20240729	3.61	2560	-10.35	20240613	2215	3.61	20240729	3340	-31.29	20230911	2215	3.61	20240729	1.12	N	408920	100	43 억		102561	N	N	0	N	00	N
157	20240802	131030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2300	-10	5	-0.43	36269085	15857	121.92	2320	2320	2265	3000	1620	2310	2287.26	0.24	0	-869	2340	2325	2305	2290	2270	2332	2297	43	690	100	1610	5	1	43232455	994	18.70	1.68	12	0.04	123.00	1372.00	3340	20230911	-31.14	2215	20240729	3.84	2560	-10.16	20240613	2215	3.84	20240729	3340	-31.14	20230911	2215	3.84	20240729	1.12	N	408920	100	43 억		102561	N	N	0	N	00	N
158	20240802	121030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2305	-5	5	-0.22	28888175	12639	97.18	2320	2320	2265	3000	1620	2310	2285.64	0.24	0	-800	2340	2325	2305	2290	2270	2332	2297	43	690	100	1610	5	1	43232455	997	18.74	1.68	12	0.03	123.00	1372.00	3340	20230911	-30.99	2215	20240729	4.06	2560	-9.96	20240613	2215	4.06	20240729	3340	-30.99	20230911	2215	4.06	20240729	1.12	N	408920	100	43 억		102561	N	N	0	N	00	N
159	20240802	111029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2295	-15	5	-0.65	15378750	6756	51.95	2320	2320	2265	3000	1620	2310	2276.31	0.24	0	-66	2340	2325	2305	2290	2270	2332	2297	43	690	100	1610	5	1	43232455	992	18.66	1.67	12	0.02	123.00	1372.00	3340	20230911	-31.29	2215	20240729	3.61	2560	-10.35	20240613	2215	3.61	20240729	3340	-31.29	20230911	2215	3.61	20240729	1.12	N	408920	100	43 억		102561	N	N	0	N	00	N
160	20240802	101025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2280	-30	5	-1.30	11221815	4932	37.92	2320	2320	2265	3000	1620	2310	2275.31	0.24	0	-11	2340	2325	2305	2290	2270	2332	2297	43	690	100	1610	5	1	43232455	986	18.54	1.66	12	0.01	123.00	1372.00	3340	20230911	-31.74	2215	20240729	2.93	2560	-10.94	20240613	2215	2.93	20240729	3340	-31.74	20230911	2215	2.93	20240729	1.12	N	408920	100	43 억		102561	N	N	0	N	00	N
161	20240802	091032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2295	-15	5	-0.65	235525	102	0.78	2320	2320	2295	3000	1620	2310	2309.07	0.24	0	15	2340	2325	2305	2290	2270	2332	2297	43	690	100	1610	5	1	43232455	992	18.66	1.67	12	0.00	123.00	1372.00	3340	20230911	-31.29	2215	20240729	3.61	2560	-10.35	20240613	2215	3.61	20240729	3340	-31.29	20230911	2215	3.61	20240729	1.12	N	408920	100	43 억		102561	N	N	0	N	00	N
162	20240801	161025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2310	5	2	0.22	29905590	13006	157.99	2305	2320	2285	2995	1615	2305	2299.37	0.24	0	363	2328	2316	2293	2281	2258	2322	2287	43	690	100	1610	5	1	43232455	999	18.78	1.68	12	0.03	123.00	1372.00	3340	20230911	-30.84	2215	20240729	4.29	2560	-9.77	20240613	2215	4.29	20240729	3340	-30.84	20230911	2215	4.29	20240729	1.12	N	408920	100	43 억		102198	N	N	0	N	00	N
163	20240801	151050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2305	0	3	0.00	27344340	11897	144.52	2305	2320	2285	2995	1615	2305	2298.42	0.24	0	363	2328	2316	2293	2281	2258	2322	2287	43	690	100	1610	5	1	43232455	997	18.74	1.68	12	0.03	123.00	1372.00	3340	20230911	-30.99	2215	20240729	4.06	2560	-9.96	20240613	2215	4.06	20240729	3340	-30.99	20230911	2215	4.06	20240729	1.12	N	408920	100	43 억		102198	N	N	0	N	00	N
164	20240801	141039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2305	0	3	0.00	22812500	9917	120.47	2305	2320	2285	2995	1615	2305	2300.34	0.24	0	153	2328	2316	2293	2281	2258	2322	2287	43	690	100	1610	5	1	43232455	997	18.74	1.68	12	0.02	123.00	1372.00	3340	20230911	-30.99	2215	20240729	4.06	2560	-9.96	20240613	2215	4.06	20240729	3340	-30.99	20230911	2215	4.06	20240729	1.12	N	408920	100	43 억		102198	N	N	0	N	00	N
165	20240801	131029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2310	5	2	0.22	19267385	8377	101.76	2305	2320	2285	2995	1615	2305	2300.03	0.24	0	-81	2328	2316	2293	2281	2258	2322	2287	43	690	100	1610	5	1	43232455	999	18.78	1.68	12	0.02	123.00	1372.00	3340	20230911	-30.84	2215	20240729	4.29	2560	-9.77	20240613	2215	4.29	20240729	3340	-30.84	20230911	2215	4.29	20240729	1.12	N	408920	100	43 억		102198	N	N	0	N	00	N
166	20240801	121033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2310	5	2	0.22	17313790	7528	91.45	2305	2320	2285	2995	1615	2305	2299.92	0.24	0	-32	2328	2316	2293	2281	2258	2322	2287	43	690	100	1610	5	1	43232455	999	18.78	1.68	12	0.02	123.00	1372.00	3340	20230911	-30.84	2215	20240729	4.29	2560	-9.77	20240613	2215	4.29	20240729	3340	-30.84	20230911	2215	4.29	20240729	1.12	N	408920	100	43 억		102198	N	N	0	N	00	N
167	20240801	111034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2310	5	2	0.22	14187700	6171	74.96	2305	2310	2285	2995	1615	2305	2299.09	0.24	0	-32	2328	2316	2293	2281	2258	2322	2287	43	690	100	1610	5	1	43232455	999	18.78	1.68	12	0.01	123.00	1372.00	3340	20230911	-30.84	2215	20240729	4.29	2560	-9.77	20240613	2215	4.29	20240729	3340	-30.84	20230911	2215	4.29	20240729	1.12	N	408920	100	43 억		102198	N	N	0	N	00	N
168	20240801	101028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2310	5	2	0.22	12758980	5550	67.42	2305	2310	2285	2995	1615	2305	2298.92	0.24	0	-10	2328	2316	2293	2281	2258	2322	2287	43	690	100	1610	5	1	43232455	999	18.78	1.68	12	0.01	123.00	1372.00	3340	20230911	-30.84	2215	20240729	4.29	2560	-9.77	20240613	2215	4.29	20240729	3340	-30.84	20230911	2215	4.29	20240729	1.12	N	408920	100	43 억		102198	N	N	0	N	00	N
169	20240801	091019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2305	0	3	0.00	4610	2	0.02	2305	2305	2305	2995	1615	2305	2305.00	0.24	0	0	2328	2316	2293	2281	2258	2322	2287	43	690	100	1610	5	1	43232455	997	18.74	1.68	12	0.00	123.00	1372.00	3340	20230911	-30.99	2215	20240729	4.06	2560	-9.96	20240613	2215	4.06	20240729	3340	-30.99	20230911	2215	4.06	20240729	1.12	N	408920	100	43 억		102198	N	N	0	N	00	N