KissMeData/038870/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	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-350	5	-7.42	1641696815	364885	196.32	4675	4800	4365	6130	3305	4720	4499.39	1.16	0	-42742	4953	4836	4603	4486	4253	4895	4545	70	1410	500	2920	5	1	14014949	612	24.28	0.69	12	2.60	180.00	6304.00	9530	20230915	-54.14	3580	20240805	22.07	7910	-44.75	20240116	3580	22.07	20240805	9530	-54.14	20230915	3580	22.07	20240805	2.87	N	038870	500	70 억		163106	N	N	0	N	00	N
3	20240830	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-320	5	-6.78	1571551085	348859	187.70	4675	4800	4365	6130	3305	4720	4504.76	1.16	0	-41594	4953	4836	4603	4486	4253	4895	4545	70	1410	500	2920	5	1	14014949	617	24.44	0.70	12	2.49	180.00	6304.00	9530	20230915	-53.83	3580	20240805	22.91	7910	-44.37	20240116	3580	22.91	20240805	9530	-53.83	20230915	3580	22.91	20240805	2.87	N	038870	500	70 억		163106	N	N	0	N	00	N
4	20240830	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-340	5	-7.20	1518711795	336830	181.23	4675	4800	4365	6130	3305	4720	4508.77	1.16	0	-42141	4953	4836	4603	4486	4253	4895	4545	70	1410	500	2920	5	1	14014949	614	24.33	0.69	12	2.40	180.00	6304.00	9530	20230915	-54.04	3580	20240805	22.35	7910	-44.63	20240116	3580	22.35	20240805	9530	-54.04	20230915	3580	22.35	20240805	2.87	N	038870	500	70 억		163106	N	N	0	N	00	N
5	20240830	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-330	5	-6.99	1394344255	308432	165.95	4675	4800	4380	6130	3305	4720	4520.68	1.16	0	-25330	4953	4836	4603	4486	4253	4895	4545	70	1410	500	2920	5	1	14014949	615	24.39	0.70	12	2.20	180.00	6304.00	9530	20230915	-53.93	3580	20240805	22.63	7910	-44.50	20240116	3580	22.63	20240805	9530	-53.93	20230915	3580	22.63	20240805	2.87	N	038870	500	70 억		163106	N	N	0	N	00	N
6	20240830	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-305	5	-6.46	1174536145	258463	139.06	4675	4800	4380	6130	3305	4720	4544.24	1.16	0	-16828	4953	4836	4603	4486	4253	4895	4545	70	1410	500	2920	5	1	14014949	619	24.53	0.70	12	1.84	180.00	6304.00	9530	20230915	-53.67	3580	20240805	23.32	7910	-44.18	20240116	3580	23.32	20240805	9530	-53.67	20230915	3580	23.32	20240805	2.87	N	038870	500	70 억		163106	N	N	0	N	00	N
7	20240830	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-300	5	-6.36	1106343005	243034	130.76	4675	4800	4380	6130	3305	4720	4552.14	1.16	0	-17237	4953	4836	4603	4486	4253	4895	4545	70	1410	500	2920	5	1	14014949	619	24.56	0.70	12	1.73	180.00	6304.00	9530	20230915	-53.62	3580	20240805	23.46	7910	-44.12	20240116	3580	23.46	20240805	9530	-53.62	20230915	3580	23.46	20240805	2.87	N	038870	500	70 억		163106	N	N	0	N	00	N
8	20240830	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-230	5	-4.87	635469050	137001	73.71	4675	4800	4415	6130	3305	4720	4638.36	1.16	0	-1969	4953	4836	4603	4486	4253	4895	4545	70	1410	500	2920	5	1	14014949	629	24.94	0.71	12	0.98	180.00	6304.00	9530	20230915	-52.89	3580	20240805	25.42	7910	-43.24	20240116	3580	25.42	20240805	9530	-52.89	20230915	3580	25.42	20240805	2.87	N	038870	500	70 억		163106	N	N	0	N	00	N
9	20240830	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	-115	5	-2.44	77482710	16812	9.05	4675	4680	4555	6130	3305	4720	4608.03	1.16	0	-419	4953	4836	4603	4486	4253	4895	4545	70	1410	500	2920	5	1	14014949	645	25.58	0.73	12	0.12	180.00	6304.00	9530	20230915	-51.68	3580	20240805	28.63	7910	-41.78	20240116	3580	28.63	20240805	9530	-51.68	20230915	3580	28.63	20240805	2.87	N	038870	500	70 억		163106	N	N	0	N	00	N
10	20240829	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	290	2	6.55	834089360	181576	475.01	4390	4720	4370	5750	3105	4430	4589.86	1.04	0	20918	4566	4497	4441	4372	4316	4470	4345	70	1320	500	2740	5	1	14014949	662	26.22	0.75	12	1.30	180.00	6304.00	9530	20230915	-50.47	3580	20240805	31.84	7910	-40.33	20240116	3580	31.84	20240805	9530	-50.47	20230915	3580	31.84	20240805	2.89	N	038870	500	70 억		145642	N	N	0	N	00	N
11	20240829	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	185	2	4.18	578979815	126918	332.02	4390	4645	4370	5750	3105	4430	4561.86	1.04	0	14515	4566	4497	4441	4372	4316	4470	4345	70	1320	500	2740	5	1	14014949	647	25.64	0.73	12	0.91	180.00	6304.00	9530	20230915	-51.57	3580	20240805	28.91	7910	-41.66	20240116	3580	28.91	20240805	9530	-51.57	20230915	3580	28.91	20240805	2.89	N	038870	500	70 억		145642	N	N	0	N	00	N
12	20240829	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	185	2	4.18	529346490	116124	303.78	4390	4645	4370	5750	3105	4430	4558.48	1.04	0	17440	4566	4497	4441	4372	4316	4470	4345	70	1320	500	2740	5	1	14014949	647	25.64	0.73	12	0.83	180.00	6304.00	9530	20230915	-51.57	3580	20240805	28.91	7910	-41.66	20240116	3580	28.91	20240805	9530	-51.57	20230915	3580	28.91	20240805	2.89	N	038870	500	70 억		145642	N	N	0	N	00	N
13	20240829	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	180	2	4.06	460714700	101238	264.84	4390	4645	4370	5750	3105	4430	4550.83	1.04	0	14125	4566	4497	4441	4372	4316	4470	4345	70	1320	500	2740	5	1	14014949	646	25.61	0.73	12	0.72	180.00	6304.00	9530	20230915	-51.63	3580	20240805	28.77	7910	-41.72	20240116	3580	28.77	20240805	9530	-51.63	20230915	3580	28.77	20240805	2.89	N	038870	500	70 억		145642	N	N	0	N	00	N
14	20240829	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	190	2	4.29	308217695	68160	178.31	4390	4635	4370	5750	3105	4430	4522.00	1.04	0	10789	4566	4497	4441	4372	4316	4470	4345	70	1320	500	2740	5	1	14014949	647	25.67	0.73	12	0.49	180.00	6304.00	9530	20230915	-51.52	3580	20240805	29.05	7910	-41.59	20240116	3580	29.05	20240805	9530	-51.52	20230915	3580	29.05	20240805	2.89	N	038870	500	70 억		145642	N	N	0	N	00	N
15	20240829	110455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	5	2	0.11	48513905	11017	28.82	4390	4470	4370	5750	3105	4430	4403.50	1.04	0	-700	4566	4497	4441	4372	4316	4470	4345	70	1320	500	2740	5	1	14014949	622	24.64	0.70	12	0.08	180.00	6304.00	9530	20230915	-53.46	3580	20240805	23.88	7910	-43.93	20240116	3580	23.88	20240805	9530	-53.46	20230915	3580	23.88	20240805	2.89	N	038870	500	70 억		145642	N	N	0	N	00	N
16	20240829	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	0	3	0.00	34990355	7950	20.80	4390	4470	4370	5750	3105	4430	4401.22	1.04	0	-683	4566	4497	4441	4372	4316	4470	4345	70	1320	500	2740	5	1	14014949	621	24.61	0.70	12	0.06	180.00	6304.00	9530	20230915	-53.52	3580	20240805	23.74	7910	-43.99	20240116	3580	23.74	20240805	9530	-53.52	20230915	3580	23.74	20240805	2.89	N	038870	500	70 억		145642	N	N	0	N	00	N
17	20240829	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	0	3	0.00	15051125	3418	8.94	4390	4435	4390	5750	3105	4430	4403.32	1.04	0	-493	4566	4497	4441	4372	4316	4470	4345	70	1320	500	2740	5	1	14014949	621	24.61	0.70	12	0.02	180.00	6304.00	9530	20230915	-53.52	3580	20240805	23.74	7910	-43.99	20240116	3580	23.74	20240805	9530	-53.52	20230915	3580	23.74	20240805	2.89	N	038870	500	70 억		145642	N	N	0	N	00	N
18	20240828	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	-75	5	-1.66	169238715	38140	73.41	4495	4510	4385	5850	3155	4505	4437.31	1.04	0	-881	4688	4596	4433	4341	4178	4642	4387	70	1345	500	2790	5	1	14014949	621	24.61	0.70	12	0.27	180.00	6304.00	9530	20230915	-53.52	3580	20240805	23.74	7910	-43.99	20240116	3580	23.74	20240805	9530	-53.52	20230915	3580	23.74	20240805	2.89	N	038870	500	70 억		146378	N	N	0	N	00	N
19	20240828	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	-75	5	-1.66	151166740	34042	65.52	4495	4510	4385	5850	3155	4505	4440.60	1.04	0	-2308	4688	4596	4433	4341	4178	4642	4387	70	1345	500	2790	5	1	14014949	621	24.61	0.70	12	0.24	180.00	6304.00	9530	20230915	-53.52	3580	20240805	23.74	7910	-43.99	20240116	3580	23.74	20240805	9530	-53.52	20230915	3580	23.74	20240805	2.89	N	038870	500	70 억		146378	N	N	0	N	00	N
20	20240828	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-90	5	-2.00	125283855	28188	54.25	4495	4510	4385	5850	3155	4505	4444.58	1.04	0	-1888	4688	4596	4433	4341	4178	4642	4387	70	1345	500	2790	5	1	14014949	619	24.53	0.70	12	0.20	180.00	6304.00	9530	20230915	-53.67	3580	20240805	23.32	7910	-44.18	20240116	3580	23.32	20240805	9530	-53.67	20230915	3580	23.32	20240805	2.89	N	038870	500	70 억		146378	N	N	0	N	00	N
21	20240828	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-105	5	-2.33	113529460	25524	49.13	4495	4510	4385	5850	3155	4505	4447.95	1.04	0	-1430	4688	4596	4433	4341	4178	4642	4387	70	1345	500	2790	5	1	14014949	617	24.44	0.70	12	0.18	180.00	6304.00	9530	20230915	-53.83	3580	20240805	22.91	7910	-44.37	20240116	3580	22.91	20240805	9530	-53.83	20230915	3580	22.91	20240805	2.89	N	038870	500	70 억		146378	N	N	0	N	00	N
22	20240828	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-90	5	-2.00	89652055	20097	38.68	4495	4510	4415	5850	3155	4505	4460.97	1.04	0	-1457	4688	4596	4433	4341	4178	4642	4387	70	1345	500	2790	5	1	14014949	619	24.53	0.70	12	0.14	180.00	6304.00	9530	20230915	-53.67	3580	20240805	23.32	7910	-44.18	20240116	3580	23.32	20240805	9530	-53.67	20230915	3580	23.32	20240805	2.89	N	038870	500	70 억		146378	N	N	0	N	00	N
23	20240828	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-80	5	-1.78	75387425	16875	32.48	4495	4510	4420	5850	3155	4505	4467.40	1.04	0	-1412	4688	4596	4433	4341	4178	4642	4387	70	1345	500	2790	5	1	14014949	620	24.58	0.70	12	0.12	180.00	6304.00	9530	20230915	-53.57	3580	20240805	23.60	7910	-44.06	20240116	3580	23.60	20240805	9530	-53.57	20230915	3580	23.60	20240805	2.89	N	038870	500	70 억		146378	N	N	0	N	00	N
24	20240828	100501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-45	5	-1.00	49683630	11104	21.37	4495	4510	4435	5850	3155	4505	4474.39	1.04	0	-73	4688	4596	4433	4341	4178	4642	4387	70	1345	500	2790	5	1	14014949	625	24.78	0.71	12	0.08	180.00	6304.00	9530	20230915	-53.20	3580	20240805	24.58	7910	-43.62	20240116	3580	24.58	20240805	9530	-53.20	20230915	3580	24.58	20240805	2.89	N	038870	500	70 억		146378	N	N	0	N	00	N
25	20240828	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	5	2	0.11	14428225	3224	6.21	4495	4510	4465	5850	3155	4505	4475.26	1.04	0	1404	4688	4596	4433	4341	4178	4642	4387	70	1345	500	2790	5	1	14014949	632	25.06	0.72	12	0.02	180.00	6304.00	9530	20230915	-52.68	3580	20240805	25.98	7910	-42.98	20240116	3580	25.98	20240805	9530	-52.68	20230915	3580	25.98	20240805	2.89	N	038870	500	70 억		146378	N	N	0	N	00	N
26	20240827	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	130	2	2.97	229120165	51779	113.41	4325	4525	4270	5680	3065	4375	4423.73	1.04	0	832	4528	4451	4343	4266	4158	4490	4305	70	1305	500	2710	5	1	14014949	631	25.03	0.71	12	0.37	180.00	6304.00	9530	20230915	-52.73	3580	20240805	25.84	7910	-43.05	20240116	3580	25.84	20240805	9530	-52.73	20230915	3580	25.84	20240805	2.91	N	038870	500	70 억		145691	N	N	0	N	00	N
27	20240827	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	105	2	2.40	183081170	41527	90.95	4325	4525	4270	5680	3065	4375	4408.73	1.04	0	-1537	4528	4451	4343	4266	4158	4490	4305	70	1305	500	2710	5	1	14014949	628	24.89	0.71	12	0.30	180.00	6304.00	9530	20230915	-52.99	3580	20240805	25.14	7910	-43.36	20240116	3580	25.14	20240805	9530	-52.99	20230915	3580	25.14	20240805	2.91	N	038870	500	70 억		145691	N	N	0	N	00	N
28	20240827	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	90	2	2.06	154934830	35230	77.16	4325	4525	4270	5680	3065	4375	4397.81	1.04	0	-2373	4528	4451	4343	4266	4158	4490	4305	70	1305	500	2710	5	1	14014949	626	24.81	0.71	12	0.25	180.00	6304.00	9530	20230915	-53.15	3580	20240805	24.72	7910	-43.55	20240116	3580	24.72	20240805	9530	-53.15	20230915	3580	24.72	20240805	2.91	N	038870	500	70 억		145691	N	N	0	N	00	N
29	20240827	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	65	2	1.49	111269680	25463	55.77	4325	4470	4270	5680	3065	4375	4369.86	1.04	0	-4657	4528	4451	4343	4266	4158	4490	4305	70	1305	500	2710	5	1	14014949	622	24.67	0.70	12	0.18	180.00	6304.00	9530	20230915	-53.41	3580	20240805	24.02	7910	-43.87	20240116	3580	24.02	20240805	9530	-53.41	20230915	3580	24.02	20240805	2.91	N	038870	500	70 억		145691	N	N	0	N	00	N
30	20240827	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	15	2	0.34	65365870	15089	33.05	4325	4390	4270	5680	3065	4375	4332.02	1.04	0	-3577	4528	4451	4343	4266	4158	4490	4305	70	1305	500	2710	5	1	14014949	615	24.39	0.70	12	0.11	180.00	6304.00	9530	20230915	-53.93	3580	20240805	22.63	7910	-44.50	20240116	3580	22.63	20240805	9530	-53.93	20230915	3580	22.63	20240805	2.91	N	038870	500	70 억		145691	N	N	0	N	00	N
31	20240827	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	0	3	0.00	61207130	14139	30.97	4325	4390	4270	5680	3065	4375	4328.96	1.04	0	-3404	4528	4451	4343	4266	4158	4490	4305	70	1305	500	2710	5	1	14014949	613	24.31	0.69	12	0.10	180.00	6304.00	9530	20230915	-54.09	3580	20240805	22.21	7910	-44.69	20240116	3580	22.21	20240805	9530	-54.09	20230915	3580	22.21	20240805	2.91	N	038870	500	70 억		145691	N	N	0	N	00	N
32	20240827	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	0	3	0.00	52430760	12127	26.56	4325	4375	4270	5680	3065	4375	4323.47	1.04	0	-3268	4528	4451	4343	4266	4158	4490	4305	70	1305	500	2710	5	1	14014949	613	24.31	0.69	12	0.09	180.00	6304.00	9530	20230915	-54.09	3580	20240805	22.21	7910	-44.69	20240116	3580	22.21	20240805	9530	-54.09	20230915	3580	22.21	20240805	2.91	N	038870	500	70 억		145691	N	N	0	N	00	N
33	20240827	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	-50	5	-1.14	6638755	1535	3.36	4325	4360	4320	5680	3065	4375	4324.92	1.04	0	1247	4528	4451	4343	4266	4158	4490	4305	70	1305	500	2710	5	1	14014949	606	24.03	0.69	12	0.01	180.00	6304.00	9530	20230915	-54.62	3580	20240805	20.81	7910	-45.32	20240116	3580	20.81	20240805	9530	-54.62	20230915	3580	20.81	20240805	2.91	N	038870	500	70 억		145691	N	N	0	N	00	N
34	20240826	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	115	2	2.70	198841930	45619	182.41	4235	4420	4235	5530	2985	4260	4358.75	1.05	0	-2060	4340	4300	4260	4220	4180	4320	4240	70	1270	500	2640	5	1	14014949	613	24.31	0.69	12	0.33	180.00	6304.00	9530	20230915	-54.09	3580	20240805	22.21	7910	-44.69	20240116	3580	22.21	20240805	9530	-54.09	20230915	3580	22.21	20240805	2.84	N	038870	500	70 억		147630	N	N	0	N	00	N
35	20240826	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	110	2	2.58	178652895	40984	163.88	4235	4420	4235	5530	2985	4260	4359.09	1.05	0	-3311	4340	4300	4260	4220	4180	4320	4240	70	1270	500	2640	5	1	14014949	612	24.28	0.69	12	0.29	180.00	6304.00	9530	20230915	-54.14	3580	20240805	22.07	7910	-44.75	20240116	3580	22.07	20240805	9530	-54.14	20230915	3580	22.07	20240805	2.84	N	038870	500	70 억		147630	N	N	0	N	00	N
36	20240826	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	160	2	3.76	159851305	36683	146.68	4235	4420	4235	5530	2985	4260	4357.64	1.05	0	-3541	4340	4300	4260	4220	4180	4320	4240	70	1270	500	2640	5	1	14014949	619	24.56	0.70	12	0.26	180.00	6304.00	9530	20230915	-53.62	3580	20240805	23.46	7910	-44.12	20240116	3580	23.46	20240805	9530	-53.62	20230915	3580	23.46	20240805	2.84	N	038870	500	70 억		147630	N	N	0	N	00	N
37	20240826	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	130	2	3.05	138685780	31873	127.45	4235	4410	4235	5530	2985	4260	4351.20	1.05	0	-2807	4340	4300	4260	4220	4180	4320	4240	70	1270	500	2640	5	1	14014949	615	24.39	0.70	12	0.23	180.00	6304.00	9530	20230915	-53.93	3580	20240805	22.63	7910	-44.50	20240116	3580	22.63	20240805	9530	-53.93	20230915	3580	22.63	20240805	2.84	N	038870	500	70 억		147630	N	N	0	N	00	N
38	20240826	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	120	2	2.82	105092680	24211	96.81	4235	4400	4235	5530	2985	4260	4340.70	1.05	0	-3473	4340	4300	4260	4220	4180	4320	4240	70	1270	500	2640	5	1	14014949	614	24.33	0.69	12	0.17	180.00	6304.00	9530	20230915	-54.04	3580	20240805	22.35	7910	-44.63	20240116	3580	22.35	20240805	9530	-54.04	20230915	3580	22.35	20240805	2.84	N	038870	500	70 억		147630	N	N	0	N	00	N
39	20240826	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	80	2	1.88	83001315	19154	76.59	4235	4400	4235	5530	2985	4260	4333.37	1.05	0	-2766	4340	4300	4260	4220	4180	4320	4240	70	1270	500	2640	5	1	14014949	608	24.11	0.69	12	0.14	180.00	6304.00	9530	20230915	-54.46	3580	20240805	21.23	7910	-45.13	20240116	3580	21.23	20240805	9530	-54.46	20230915	3580	21.23	20240805	2.84	N	038870	500	70 억		147630	N	N	0	N	00	N
40	20240826	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	90	2	2.11	62073190	14316	57.24	4235	4400	4235	5530	2985	4260	4335.93	1.05	0	-2610	4340	4300	4260	4220	4180	4320	4240	70	1270	500	2640	5	1	14014949	610	24.17	0.69	12	0.10	180.00	6304.00	9530	20230915	-54.35	3580	20240805	21.51	7910	-45.01	20240116	3580	21.51	20240805	9530	-54.35	20230915	3580	21.51	20240805	2.84	N	038870	500	70 억		147630	N	N	0	N	00	N
41	20240826	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	65	2	1.53	7944445	1862	7.45	4235	4325	4235	5530	2985	4260	4266.62	1.05	0	1358	4340	4300	4260	4220	4180	4320	4240	70	1270	500	2640	5	1	14014949	606	24.03	0.69	12	0.01	180.00	6304.00	9530	20230915	-54.62	3580	20240805	20.81	7910	-45.32	20240116	3580	20.81	20240805	9530	-54.62	20230915	3580	20.81	20240805	2.84	N	038870	500	70 억		147630	N	N	0	N	00	N
42	20240823	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	10	2	0.24	106005690	24909	33.96	4245	4300	4220	5520	2975	4250	4255.72	1.02	0	4644	4490	4370	4290	4170	4090	4330	4130	70	1270	500	2630	5	1	14014949	597	23.67	0.68	12	0.18	180.00	6304.00	9530	20230915	-55.30	3580	20240805	18.99	7910	-46.14	20240116	3580	18.99	20240805	9530	-55.30	20230915	3580	18.99	20240805	2.83	N	038870	500	70 억		142985	N	N	0	N	00	N
43	20240823	150439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	45	2	1.06	101468575	23846	32.51	4245	4300	4220	5520	2975	4250	4255.16	1.02	0	4441	4490	4370	4290	4170	4090	4330	4130	70	1270	500	2630	5	1	14014949	602	23.86	0.68	12	0.17	180.00	6304.00	9530	20230915	-54.93	3580	20240805	19.97	7910	-45.70	20240116	3580	19.97	20240805	9530	-54.93	20230915	3580	19.97	20240805	2.83	N	038870	500	70 억		142985	N	N	0	N	00	N
44	20240823	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	15	2	0.35	95446110	22437	30.59	4245	4300	4220	5520	2975	4250	4253.96	1.02	0	4633	4490	4370	4290	4170	4090	4330	4130	70	1270	500	2630	5	1	14014949	598	23.69	0.68	12	0.16	180.00	6304.00	9530	20230915	-55.25	3580	20240805	19.13	7910	-46.08	20240116	3580	19.13	20240805	9530	-55.25	20230915	3580	19.13	20240805	2.83	N	038870	500	70 억		142985	N	N	0	N	00	N
45	20240823	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	15	2	0.35	90689640	21324	29.08	4245	4300	4220	5520	2975	4250	4252.94	1.02	0	4125	4490	4370	4290	4170	4090	4330	4130	70	1270	500	2630	5	1	14014949	598	23.69	0.68	12	0.15	180.00	6304.00	9530	20230915	-55.25	3580	20240805	19.13	7910	-46.08	20240116	3580	19.13	20240805	9530	-55.25	20230915	3580	19.13	20240805	2.83	N	038870	500	70 억		142985	N	N	0	N	00	N
46	20240823	120437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-25	5	-0.59	69745530	16422	22.39	4245	4295	4220	5520	2975	4250	4247.08	1.02	0	2828	4490	4370	4290	4170	4090	4330	4130	70	1270	500	2630	5	1	14014949	592	23.47	0.67	12	0.12	180.00	6304.00	9530	20230915	-55.67	3580	20240805	18.02	7910	-46.59	20240116	3580	18.02	20240805	9530	-55.67	20230915	3580	18.02	20240805	2.83	N	038870	500	70 억		142985	N	N	0	N	00	N
47	20240823	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-10	5	-0.24	60666705	14291	19.49	4245	4295	4220	5520	2975	4250	4245.10	1.02	0	3135	4490	4370	4290	4170	4090	4330	4130	70	1270	500	2630	5	1	14014949	594	23.56	0.67	12	0.10	180.00	6304.00	9530	20230915	-55.51	3580	20240805	18.44	7910	-46.40	20240116	3580	18.44	20240805	9530	-55.51	20230915	3580	18.44	20240805	2.83	N	038870	500	70 억		142985	N	N	0	N	00	N
48	20240823	100438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	35	2	0.82	30591170	7218	9.84	4245	4295	4220	5520	2975	4250	4238.18	1.02	0	5210	4490	4370	4290	4170	4090	4330	4130	70	1270	500	2630	5	1	14014949	601	23.81	0.68	12	0.05	180.00	6304.00	9530	20230915	-55.04	3580	20240805	19.69	7910	-45.83	20240116	3580	19.69	20240805	9530	-55.04	20230915	3580	19.69	20240805	2.83	N	038870	500	70 억		142985	N	N	0	N	00	N
49	20240823	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-30	5	-0.71	2655125	628	0.86	4245	4245	4220	5520	2975	4250	4227.91	1.02	0	-9	4490	4370	4290	4170	4090	4330	4130	70	1270	500	2630	5	1	14014949	591	23.44	0.67	12	0.00	180.00	6304.00	9530	20230915	-55.72	3580	20240805	17.88	7910	-46.65	20240116	3580	17.88	20240805	9530	-55.72	20230915	3580	17.88	20240805	2.83	N	038870	500	70 억		142985	N	N	0	N	00	N
50	20240822	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-85	5	-1.96	308599280	71992	85.54	4310	4410	4210	5630	3035	4335	4286.59	1.15	0	-18739	4515	4425	4380	4290	4245	4402	4267	70	1295	500	2680	5	1	14014949	596	23.61	0.67	12	0.51	180.00	6304.00	9530	20230915	-55.40	3580	20240805	18.72	7910	-46.27	20240116	3580	18.72	20240805	9530	-55.40	20230915	3580	18.72	20240805	2.82	N	038870	500	70 억		161554	N	N	0	N	00	N
51	20240822	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-90	5	-2.08	275587995	64285	76.38	4310	4410	4210	5630	3035	4335	4286.97	1.15	0	-17574	4515	4425	4380	4290	4245	4402	4267	70	1295	500	2680	5	1	14014949	595	23.58	0.67	12	0.46	180.00	6304.00	9530	20230915	-55.46	3580	20240805	18.58	7910	-46.33	20240116	3580	18.58	20240805	9530	-55.46	20230915	3580	18.58	20240805	2.82	N	038870	500	70 억		161554	N	N	0	N	00	N
52	20240822	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-85	5	-1.96	241959450	56384	67.00	4310	4410	4210	5630	3035	4335	4291.28	1.15	0	-17065	4515	4425	4380	4290	4245	4402	4267	70	1295	500	2680	5	1	14014949	596	23.61	0.67	12	0.40	180.00	6304.00	9530	20230915	-55.40	3580	20240805	18.72	7910	-46.27	20240116	3580	18.72	20240805	9530	-55.40	20230915	3580	18.72	20240805	2.82	N	038870	500	70 억		161554	N	N	0	N	00	N
53	20240822	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-65	5	-1.50	220841260	51420	61.10	4310	4410	4210	5630	3035	4335	4294.85	1.15	0	-20056	4515	4425	4380	4290	4245	4402	4267	70	1295	500	2680	5	1	14014949	598	23.72	0.68	12	0.37	180.00	6304.00	9530	20230915	-55.19	3580	20240805	19.27	7910	-46.02	20240116	3580	19.27	20240805	9530	-55.19	20230915	3580	19.27	20240805	2.82	N	038870	500	70 억		161554	N	N	0	N	00	N
54	20240822	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-60	5	-1.38	184576600	42862	50.93	4310	4410	4250	5630	3035	4335	4306.30	1.15	0	-17407	4515	4425	4380	4290	4245	4402	4267	70	1295	500	2680	5	1	14014949	599	23.75	0.68	12	0.31	180.00	6304.00	9530	20230915	-55.14	3580	20240805	19.41	7910	-45.95	20240116	3580	19.41	20240805	9530	-55.14	20230915	3580	19.41	20240805	2.82	N	038870	500	70 억		161554	N	N	0	N	00	N
55	20240822	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-25	5	-0.58	77228310	17824	21.18	4310	4410	4300	5630	3035	4335	4332.83	1.15	0	-2492	4515	4425	4380	4290	4245	4402	4267	70	1295	500	2680	5	1	14014949	604	23.94	0.68	12	0.13	180.00	6304.00	9530	20230915	-54.77	3580	20240805	20.39	7910	-45.51	20240116	3580	20.39	20240805	9530	-54.77	20230915	3580	20.39	20240805	2.82	N	038870	500	70 억		161554	N	N	0	N	00	N
56	20240822	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	10	2	0.23	51892095	11957	14.21	4310	4410	4305	5630	3035	4335	4339.89	1.15	0	-1177	4515	4425	4380	4290	4245	4402	4267	70	1295	500	2680	5	1	14014949	609	24.14	0.69	12	0.09	180.00	6304.00	9530	20230915	-54.41	3580	20240805	21.37	7910	-45.07	20240116	3580	21.37	20240805	9530	-54.41	20230915	3580	21.37	20240805	2.82	N	038870	500	70 억		161554	N	N	0	N	00	N
57	20240822	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	45	2	1.04	16973355	3912	4.65	4310	4405	4310	5630	3035	4335	4338.79	1.15	0	1206	4515	4425	4380	4290	4245	4402	4267	70	1295	500	2680	5	1	14014949	614	24.33	0.69	12	0.03	180.00	6304.00	9530	20230915	-54.04	3580	20240805	22.35	7910	-44.63	20240116	3580	22.35	20240805	9530	-54.04	20230915	3580	22.35	20240805	2.82	N	038870	500	70 억		161554	N	N	0	N	00	N
58	20240821	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-155	5	-3.45	367716465	83934	80.76	4420	4470	4335	5830	3145	4490	4381.02	1.09	0	8820	4643	4566	4473	4396	4303	4605	4435	70	1340	500	2780	5	1	14014949	608	24.08	0.69	12	0.60	180.00	6304.00	9530	20230915	-54.51	3580	20240805	21.09	7910	-45.20	20240116	3580	21.09	20240805	9530	-54.51	20230915	3580	21.09	20240805	2.79	N	038870	500	70 억		152372	N	N	0	N	00	N
59	20240821	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-110	5	-2.45	340392010	77643	74.71	4420	4470	4340	5830	3145	4490	4384.07	1.09	0	9242	4643	4566	4473	4396	4303	4605	4435	70	1340	500	2780	5	1	14014949	614	24.33	0.69	12	0.55	180.00	6304.00	9530	20230915	-54.04	3580	20240805	22.35	7910	-44.63	20240116	3580	22.35	20240805	9530	-54.04	20230915	3580	22.35	20240805	2.79	N	038870	500	70 억		152372	N	N	0	N	00	N
60	20240821	140436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-90	5	-2.00	221477575	50457	48.55	4420	4470	4350	5830	3145	4490	4389.43	1.09	0	-761	4643	4566	4473	4396	4303	4605	4435	70	1340	500	2780	5	1	14014949	617	24.44	0.70	12	0.36	180.00	6304.00	9530	20230915	-53.83	3580	20240805	22.91	7910	-44.37	20240116	3580	22.91	20240805	9530	-53.83	20230915	3580	22.91	20240805	2.79	N	038870	500	70 억		152372	N	N	0	N	00	N
61	20240821	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-120	5	-2.67	202107345	46037	44.30	4420	4470	4350	5830	3145	4490	4390.11	1.09	0	-40	4643	4566	4473	4396	4303	4605	4435	70	1340	500	2780	5	1	14014949	612	24.28	0.69	12	0.33	180.00	6304.00	9530	20230915	-54.14	3580	20240805	22.07	7910	-44.75	20240116	3580	22.07	20240805	9530	-54.14	20230915	3580	22.07	20240805	2.79	N	038870	500	70 억		152372	N	N	0	N	00	N
62	20240821	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-100	5	-2.23	185155840	42177	40.58	4420	4470	4350	5830	3145	4490	4389.97	1.09	0	-806	4643	4566	4473	4396	4303	4605	4435	70	1340	500	2780	5	1	14014949	615	24.39	0.70	12	0.30	180.00	6304.00	9530	20230915	-53.93	3580	20240805	22.63	7910	-44.50	20240116	3580	22.63	20240805	9530	-53.93	20230915	3580	22.63	20240805	2.79	N	038870	500	70 억		152372	N	N	0	N	00	N
63	20240821	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-140	5	-3.12	161738605	36821	35.43	4420	4470	4350	5830	3145	4490	4392.56	1.09	0	-1034	4643	4566	4473	4396	4303	4605	4435	70	1340	500	2780	5	1	14014949	610	24.17	0.69	12	0.26	180.00	6304.00	9530	20230915	-54.35	3580	20240805	21.51	7910	-45.01	20240116	3580	21.51	20240805	9530	-54.35	20230915	3580	21.51	20240805	2.79	N	038870	500	70 억		152372	N	N	0	N	00	N
64	20240821	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-100	5	-2.23	114612765	26005	25.02	4420	4470	4355	5830	3145	4490	4407.34	1.09	0	1932	4643	4566	4473	4396	4303	4605	4435	70	1340	500	2780	5	1	14014949	615	24.39	0.70	12	0.19	180.00	6304.00	9530	20230915	-53.93	3580	20240805	22.63	7910	-44.50	20240116	3580	22.63	20240805	9530	-53.93	20230915	3580	22.63	20240805	2.79	N	038870	500	70 억		152372	N	N	0	N	00	N
65	20240821	090438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-50	5	-1.11	13878370	3129	3.01	4420	4470	4420	5830	3145	4490	4435.40	1.09	0	762	4643	4566	4473	4396	4303	4605	4435	70	1340	500	2780	5	1	14014949	622	24.67	0.70	12	0.02	180.00	6304.00	9530	20230915	-53.41	3580	20240805	24.02	7910	-43.87	20240116	3580	24.02	20240805	9530	-53.41	20230915	3580	24.02	20240805	2.79	N	038870	500	70 억		152372	N	N	0	N	00	N
66	20240820	160432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	110	2	2.51	457178435	102078	8.79	4400	4550	4380	5690	3070	4380	4478.72	0.85	0	33614	5500	4940	4660	4100	3820	4800	3960	70	1310	500	2710	5	1	14014949	629	24.94	0.71	12	0.73	180.00	6304.00	9530	20230915	-52.89	3580	20240805	25.42	7910	-43.24	20240116	3580	25.42	20240805	9530	-52.89	20230915	3580	25.42	20240805	2.95	N	038870	500	70 억		119261	N	N	0	N	00	N
67	20240820	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	100	2	2.28	378663185	84510	7.28	4400	4550	4380	5690	3070	4380	4480.69	0.85	0	29696	5500	4940	4660	4100	3820	4800	3960	70	1310	500	2710	5	1	14014949	628	24.89	0.71	12	0.60	180.00	6304.00	9530	20230915	-52.99	3580	20240805	25.14	7910	-43.36	20240116	3580	25.14	20240805	9530	-52.99	20230915	3580	25.14	20240805	2.95	N	038870	500	70 억		119261	N	N	0	N	00	N
68	20240820	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	100	2	2.28	345286720	77072	6.64	4400	4550	4380	5690	3070	4380	4480.05	0.85	0	27531	5500	4940	4660	4100	3820	4800	3960	70	1310	500	2710	5	1	14014949	628	24.89	0.71	12	0.55	180.00	6304.00	9530	20230915	-52.99	3580	20240805	25.14	7910	-43.36	20240116	3580	25.14	20240805	9530	-52.99	20230915	3580	25.14	20240805	2.95	N	038870	500	70 억		119261	N	N	0	N	00	N
69	20240820	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	65	2	1.48	303159785	67642	5.83	4400	4550	4380	5690	3070	4380	4481.83	0.85	0	23195	5500	4940	4660	4100	3820	4800	3960	70	1310	500	2710	5	1	14014949	623	24.69	0.71	12	0.48	180.00	6304.00	9530	20230915	-53.36	3580	20240805	24.16	7910	-43.81	20240116	3580	24.16	20240805	9530	-53.36	20230915	3580	24.16	20240805	2.95	N	038870	500	70 억		119261	N	N	0	N	00	N
70	20240820	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	110	2	2.51	269458845	60052	5.17	4400	4550	4380	5690	3070	4380	4487.09	0.85	0	22373	5500	4940	4660	4100	3820	4800	3960	70	1310	500	2710	5	1	14014949	629	24.94	0.71	12	0.43	180.00	6304.00	9530	20230915	-52.89	3580	20240805	25.42	7910	-43.24	20240116	3580	25.42	20240805	9530	-52.89	20230915	3580	25.42	20240805	2.95	N	038870	500	70 억		119261	N	N	0	N	00	N
71	20240820	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	120	2	2.74	238539580	53148	4.58	4400	4550	4380	5690	3070	4380	4488.21	0.85	0	21591	5500	4940	4660	4100	3820	4800	3960	70	1310	500	2710	5	1	14014949	631	25.00	0.71	12	0.38	180.00	6304.00	9530	20230915	-52.78	3580	20240805	25.70	7910	-43.11	20240116	3580	25.70	20240805	9530	-52.78	20230915	3580	25.70	20240805	2.95	N	038870	500	70 억		119261	N	N	0	N	00	N
72	20240820	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	110	2	2.51	195384230	43517	3.75	4400	4550	4380	5690	3070	4380	4489.84	0.85	0	16227	5500	4940	4660	4100	3820	4800	3960	70	1310	500	2710	5	1	14014949	629	24.94	0.71	12	0.31	180.00	6304.00	9530	20230915	-52.89	3580	20240805	25.42	7910	-43.24	20240116	3580	25.42	20240805	9530	-52.89	20230915	3580	25.42	20240805	2.95	N	038870	500	70 억		119261	N	N	0	N	00	N
73	20240820	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	50	2	1.14	34380225	7760	0.67	4400	4465	4380	5690	3070	4380	4430.44	0.85	0	2235	5500	4940	4660	4100	3820	4800	3960	70	1310	500	2710	5	1	14014949	621	24.61	0.70	12	0.06	180.00	6304.00	9530	20230915	-53.52	3580	20240805	23.74	7910	-43.99	20240116	3580	23.74	20240805	9530	-53.52	20230915	3580	23.74	20240805	2.95	N	038870	500	70 억		119261	N	N	0	N	00	N
74	20240819	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-370	5	-7.79	5526972725	1157998	492.93	4750	5220	4380	6170	3325	4750	4773.04	2.16	0	-184387	5076	4912	4611	4447	4146	4995	4530	70	1420	500	2940	5	1	14014949	614	24.33	0.69	12	8.26	180.00	6304.00	9530	20230915	-54.04	3580	20240805	22.35	7910	-44.63	20240116	3580	22.35	20240805	9530	-54.04	20230915	3580	22.35	20240805	2.98	N	038870	500	70 억		302619	N	N	0	N	00	N
75	20240819	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-300	5	-6.32	5422948750	1134362	482.87	4750	5220	4425	6170	3325	4750	4780.62	2.16	0	-180576	5076	4912	4611	4447	4146	4995	4530	70	1420	500	2940	5	1	14014949	624	24.72	0.71	12	8.09	180.00	6304.00	9530	20230915	-53.31	3580	20240805	24.30	7910	-43.74	20240116	3580	24.30	20240805	9530	-53.31	20230915	3580	24.30	20240805	2.98	N	038870	500	70 억		302619	N	N	0	N	00	N
76	20240819	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-290	5	-6.11	5306908235	1108238	471.75	4750	5220	4440	6170	3325	4750	4788.60	2.16	0	-180272	5076	4912	4611	4447	4146	4995	4530	70	1420	500	2940	5	1	14014949	625	24.78	0.71	12	7.91	180.00	6304.00	9530	20230915	-53.20	3580	20240805	24.58	7910	-43.62	20240116	3580	24.58	20240805	9530	-53.20	20230915	3580	24.58	20240805	2.98	N	038870	500	70 억		302619	N	N	0	N	00	N
77	20240819	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-285	5	-6.00	5221274625	1089097	463.61	4750	5220	4440	6170	3325	4750	4794.13	2.16	0	-178727	5076	4912	4611	4447	4146	4995	4530	70	1420	500	2940	5	1	14014949	626	24.81	0.71	12	7.77	180.00	6304.00	9530	20230915	-53.15	3580	20240805	24.72	7910	-43.55	20240116	3580	24.72	20240805	9530	-53.15	20230915	3580	24.72	20240805	2.98	N	038870	500	70 억		302619	N	N	0	N	00	N
78	20240819	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	-280	5	-5.89	5096679840	1061132	451.70	4750	5220	4445	6170	3325	4750	4803.06	2.16	0	-177688	5076	4912	4611	4447	4146	4995	4530	70	1420	500	2940	5	1	14014949	626	24.83	0.71	12	7.57	180.00	6304.00	9530	20230915	-53.10	3580	20240805	24.86	7910	-43.49	20240116	3580	24.86	20240805	9530	-53.10	20230915	3580	24.86	20240805	2.98	N	038870	500	70 억		302619	N	N	0	N	00	N
79	20240819	110433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	-270	5	-5.68	5006983345	1041097	443.17	4750	5220	4445	6170	3325	4750	4809.33	2.16	0	-173144	5076	4912	4611	4447	4146	4995	4530	70	1420	500	2940	5	1	14014949	628	24.89	0.71	12	7.43	180.00	6304.00	9530	20230915	-52.99	3580	20240805	25.14	7910	-43.36	20240116	3580	25.14	20240805	9530	-52.99	20230915	3580	25.14	20240805	2.98	N	038870	500	70 억		302619	N	N	0	N	00	N
80	20240819	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-225	5	-4.74	4598442370	949975	404.38	4750	5220	4500	6170	3325	4750	4840.59	2.16	0	-166108	5076	4912	4611	4447	4146	4995	4530	70	1420	500	2940	5	1	14014949	634	25.14	0.72	12	6.78	180.00	6304.00	9530	20230915	-52.52	3580	20240805	26.40	7910	-42.79	20240116	3580	26.40	20240805	9530	-52.52	20230915	3580	26.40	20240805	2.98	N	038870	500	70 억		302619	N	N	0	N	00	N
81	20240819	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	-15	5	-0.32	82638675	17425	7.42	4750	4750	4705	6170	3325	4750	4742.54	2.16	0	-11115	5076	4912	4611	4447	4146	4995	4530	70	1420	500	2940	5	1	14014949	664	26.31	0.75	12	0.12	180.00	6304.00	9530	20230915	-50.31	3580	20240805	32.26	7910	-40.14	20240116	3580	32.26	20240805	9530	-50.31	20230915	3580	32.26	20240805	2.98	N	038870	500	70 억		302619	N	N	0	N	00	N
82	20240816	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	380	2	8.70	1078577395	233528	767.00	4400	4775	4310	5680	3060	4370	4618.58	2.00	0	25041	4433	4401	4368	4336	4303	4417	4352	70	1310	500	2700	5	1	14014949	666	26.39	0.75	12	1.67	180.00	6304.00	9530	20230915	-50.16	3580	20240805	32.68	7910	-39.95	20240116	3580	32.68	20240805	9530	-50.16	20230915	3580	32.68	20240805	2.99	N	038870	500	70 억		279827	N	N	0	N	00	N
83	20240816	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	365	2	8.35	1001491140	217298	713.69	4400	4775	4310	5680	3060	4370	4608.84	2.00	0	26643	4433	4401	4368	4336	4303	4417	4352	70	1310	500	2700	5	1	14014949	664	26.31	0.75	12	1.55	180.00	6304.00	9530	20230915	-50.31	3580	20240805	32.26	7910	-40.14	20240116	3580	32.26	20240805	9530	-50.31	20230915	3580	32.26	20240805	2.99	N	038870	500	70 억		279827	N	N	0	N	00	N
84	20240816	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	385	2	8.81	849350445	185126	608.03	4400	4760	4310	5680	3060	4370	4587.96	2.00	0	15203	4433	4401	4368	4336	4303	4417	4352	70	1310	500	2700	5	1	14014949	666	26.42	0.75	12	1.32	180.00	6304.00	9530	20230915	-50.10	3580	20240805	32.82	7910	-39.89	20240116	3580	32.82	20240805	9530	-50.10	20230915	3580	32.82	20240805	2.99	N	038870	500	70 억		279827	N	N	0	N	00	N
85	20240816	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	330	2	7.55	618538060	136287	447.62	4400	4735	4310	5680	3060	4370	4538.50	2.00	0	2781	4433	4401	4368	4336	4303	4417	4352	70	1310	500	2700	5	1	14014949	659	26.11	0.75	12	0.97	180.00	6304.00	9530	20230915	-50.68	3580	20240805	31.28	7910	-40.58	20240116	3580	31.28	20240805	9530	-50.68	20230915	3580	31.28	20240805	2.99	N	038870	500	70 억		279827	N	N	0	N	00	N
86	20240816	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	200	2	4.58	370670200	83108	272.96	4400	4600	4310	5680	3060	4370	4460.10	2.00	0	-8970	4433	4401	4368	4336	4303	4417	4352	70	1310	500	2700	5	1	14014949	640	25.39	0.72	12	0.59	180.00	6304.00	9530	20230915	-52.05	3580	20240805	27.65	7910	-42.23	20240116	3580	27.65	20240805	9530	-52.05	20230915	3580	27.65	20240805	2.99	N	038870	500	70 억		279827	N	N	0	N	00	N
87	20240816	110433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	165	2	3.78	239243830	54283	178.29	4400	4550	4310	5680	3060	4370	4407.34	2.00	0	-5319	4433	4401	4368	4336	4303	4417	4352	70	1310	500	2700	5	1	14014949	636	25.19	0.72	12	0.39	180.00	6304.00	9530	20230915	-52.41	3580	20240805	26.68	7910	-42.67	20240116	3580	26.68	20240805	9530	-52.41	20230915	3580	26.68	20240805	2.99	N	038870	500	70 억		279827	N	N	0	N	00	N
88	20240816	100429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-30	5	-0.69	39980850	9151	30.06	4400	4420	4325	5680	3060	4370	4369.01	2.00	0	-1641	4433	4401	4368	4336	4303	4417	4352	70	1310	500	2700	5	1	14014949	608	24.11	0.69	12	0.07	180.00	6304.00	9530	20230915	-54.46	3580	20240805	21.23	7910	-45.13	20240116	3580	21.23	20240805	9530	-54.46	20230915	3580	21.23	20240805	2.99	N	038870	500	70 억		279827	N	N	0	N	00	N
89	20240816	090431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	50	2	1.14	4331120	983	3.23	4400	4420	4395	5680	3060	4370	4406.02	2.00	0	-224	4433	4401	4368	4336	4303	4417	4352	70	1310	500	2700	5	1	14014949	619	24.56	0.70	12	0.01	180.00	6304.00	9530	20230915	-53.62	3580	20240805	23.46	7910	-44.12	20240116	3580	23.46	20240805	9530	-53.62	20230915	3580	23.46	20240805	2.99	N	038870	500	70 억		279827	N	N	0	N	00	N
90	20240814	160432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	35	2	0.81	132983715	30428	102.27	4345	4400	4335	5630	3035	4335	4370.44	1.90	0	13733	4405	4370	4310	4275	4215	4387	4292	70	1295	500	2680	5	1	14014949	612	24.28	0.69	12	0.22	180.00	6304.00	9530	20230915	-54.14	3580	20240805	22.07	7910	-44.75	20240116	3580	22.07	20240805	9530	-54.14	20230915	3580	22.07	20240805	3.01	N	038870	500	70 억		266226	N	N	0	N	00	N
91	20240814	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	35	2	0.81	115829485	26498	89.06	4345	4400	4335	5630	3035	4335	4371.25	1.90	0	13547	4405	4370	4310	4275	4215	4387	4292	70	1295	500	2680	5	1	14014949	612	24.28	0.69	12	0.19	180.00	6304.00	9530	20230915	-54.14	3580	20240805	22.07	7910	-44.75	20240116	3580	22.07	20240805	9530	-54.14	20230915	3580	22.07	20240805	3.01	N	038870	500	70 억		266226	N	N	0	N	00	N
92	20240814	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	45	2	1.04	98084005	22431	75.39	4345	4400	4335	5630	3035	4335	4372.70	1.90	0	11311	4405	4370	4310	4275	4215	4387	4292	70	1295	500	2680	5	1	14014949	614	24.33	0.69	12	0.16	180.00	6304.00	9530	20230915	-54.04	3580	20240805	22.35	7910	-44.63	20240116	3580	22.35	20240805	9530	-54.04	20230915	3580	22.35	20240805	3.01	N	038870	500	70 억		266226	N	N	0	N	00	N
93	20240814	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	50	2	1.15	91846010	21006	70.60	4345	4400	4335	5630	3035	4335	4372.37	1.90	0	11248	4405	4370	4310	4275	4215	4387	4292	70	1295	500	2680	5	1	14014949	615	24.36	0.70	12	0.15	180.00	6304.00	9530	20230915	-53.99	3580	20240805	22.49	7910	-44.56	20240116	3580	22.49	20240805	9530	-53.99	20230915	3580	22.49	20240805	3.01	N	038870	500	70 억		266226	N	N	0	N	00	N
94	20240814	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	65	2	1.50	83824895	19175	64.45	4345	4400	4335	5630	3035	4335	4371.57	1.90	0	10889	4405	4370	4310	4275	4215	4387	4292	70	1295	500	2680	5	1	14014949	617	24.44	0.70	12	0.14	180.00	6304.00	9530	20230915	-53.83	3580	20240805	22.91	7910	-44.37	20240116	3580	22.91	20240805	9530	-53.83	20230915	3580	22.91	20240805	3.01	N	038870	500	70 억		266226	N	N	0	N	00	N
95	20240814	110429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	50	2	1.15	64091465	14667	49.30	4345	4395	4335	5630	3035	4335	4369.77	1.90	0	7908	4405	4370	4310	4275	4215	4387	4292	70	1295	500	2680	5	1	14014949	615	24.36	0.70	12	0.10	180.00	6304.00	9530	20230915	-53.99	3580	20240805	22.49	7910	-44.56	20240116	3580	22.49	20240805	9530	-53.99	20230915	3580	22.49	20240805	3.01	N	038870	500	70 억		266226	N	N	0	N	00	N
96	20240814	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	20	2	0.46	16895250	3878	13.03	4345	4390	4335	5630	3035	4335	4356.69	1.90	0	-885	4405	4370	4310	4275	4215	4387	4292	70	1295	500	2680	5	1	14014949	610	24.19	0.69	12	0.03	180.00	6304.00	9530	20230915	-54.30	3580	20240805	21.65	7910	-44.94	20240116	3580	21.65	20240805	9530	-54.30	20230915	3580	21.65	20240805	3.01	N	038870	500	70 억		266226	N	N	0	N	00	N
97	20240814	090459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	50	2	1.15	2097260	480	1.61	4345	4390	4345	5630	3035	4335	4369.29	1.90	0	348	4405	4370	4310	4275	4215	4387	4292	70	1295	500	2680	5	1	14014949	615	24.36	0.70	12	0.00	180.00	6304.00	9530	20230915	-53.99	3580	20240805	22.49	7910	-44.56	20240116	3580	22.49	20240805	9530	-53.99	20230915	3580	22.49	20240805	3.01	N	038870	500	70 억		266226	N	N	0	N	00	N
98	20240813	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	35	2	0.81	126948370	29538	102.75	4300	4345	4250	5590	3010	4300	4297.80	1.99	0	-13050	4423	4361	4283	4221	4143	4392	4252	70	1290	500	2660	5	1	14014949	608	24.08	0.69	12	0.21	180.00	6304.00	9530	20230915	-54.51	3580	20240805	21.09	7910	-45.20	20240116	3580	21.09	20240805	9530	-54.51	20230915	3580	21.09	20240805	3.03	N	038870	500	70 억		279277	N	N	0	N	00	N
99	20240813	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	5	2	0.12	117298000	27303	94.97	4300	4345	4250	5590	3010	4300	4296.16	1.99	0	-12880	4423	4361	4283	4221	4143	4392	4252	70	1290	500	2660	5	1	14014949	603	23.92	0.68	12	0.19	180.00	6304.00	9530	20230915	-54.83	3580	20240805	20.25	7910	-45.58	20240116	3580	20.25	20240805	9530	-54.83	20230915	3580	20.25	20240805	3.03	N	038870	500	70 억		279277	N	N	0	N	00	N
100	20240813	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	10	2	0.23	108727130	25308	88.03	4300	4345	4250	5590	3010	4300	4296.16	1.99	0	-12853	4423	4361	4283	4221	4143	4392	4252	70	1290	500	2660	5	1	14014949	604	23.94	0.68	12	0.18	180.00	6304.00	9530	20230915	-54.77	3580	20240805	20.39	7910	-45.51	20240116	3580	20.39	20240805	9530	-54.77	20230915	3580	20.39	20240805	3.03	N	038870	500	70 억		279277	N	N	0	N	00	N
101	20240813	130428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	0	3	0.00	107390630	24997	86.95	4300	4345	4250	5590	3010	4300	4296.14	1.99	0	-12721	4423	4361	4283	4221	4143	4392	4252	70	1290	500	2660	5	1	14014949	603	23.89	0.68	12	0.18	180.00	6304.00	9530	20230915	-54.88	3580	20240805	20.11	7910	-45.64	20240116	3580	20.11	20240805	9530	-54.88	20230915	3580	20.11	20240805	3.03	N	038870	500	70 억		279277	N	N	0	N	00	N
102	20240813	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	5	2	0.12	98947105	23042	80.15	4300	4345	4250	5590	3010	4300	4294.21	1.99	0	-13044	4423	4361	4283	4221	4143	4392	4252	70	1290	500	2660	5	1	14014949	603	23.92	0.68	12	0.16	180.00	6304.00	9530	20230915	-54.83	3580	20240805	20.25	7910	-45.58	20240116	3580	20.25	20240805	9530	-54.83	20230915	3580	20.25	20240805	3.03	N	038870	500	70 억		279277	N	N	0	N	00	N
103	20240813	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-40	5	-0.93	88797600	20665	71.88	4300	4345	4250	5590	3010	4300	4297.00	1.99	0	-13086	4423	4361	4283	4221	4143	4392	4252	70	1290	500	2660	5	1	14014949	597	23.67	0.68	12	0.15	180.00	6304.00	9530	20230915	-55.30	3580	20240805	18.99	7910	-46.14	20240116	3580	18.99	20240805	9530	-55.30	20230915	3580	18.99	20240805	3.03	N	038870	500	70 억		279277	N	N	0	N	00	N
104	20240813	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-10	5	-0.23	84210700	19588	68.14	4300	4345	4265	5590	3010	4300	4299.10	1.99	0	-13105	4423	4361	4283	4221	4143	4392	4252	70	1290	500	2660	5	1	14014949	601	23.83	0.68	12	0.14	180.00	6304.00	9530	20230915	-54.98	3580	20240805	19.83	7910	-45.76	20240116	3580	19.83	20240805	9530	-54.98	20230915	3580	19.83	20240805	3.03	N	038870	500	70 억		279277	N	N	0	N	00	N
105	20240813	090427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	35	2	0.81	4379100	1015	3.53	4300	4345	4300	5590	3010	4300	4314.38	1.99	0	39	4423	4361	4283	4221	4143	4392	4252	70	1290	500	2660	5	1	14014949	608	24.08	0.69	12	0.01	180.00	6304.00	9530	20230915	-54.51	3580	20240805	21.09	7910	-45.20	20240116	3580	21.09	20240805	9530	-54.51	20230915	3580	21.09	20240805	3.03	N	038870	500	70 억		279277	N	N	0	N	00	N
106	20240812	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	45	2	1.06	122213330	28502	73.99	4205	4345	4205	5530	2980	4255	4287.89	1.98	0	1137	4351	4302	4211	4162	4071	4327	4187	70	1275	500	2630	5	1	14014949	603	23.89	0.68	12	0.20	180.00	6304.00	9530	20230915	-54.88	3580	20240805	20.11	7910	-45.64	20240116	3580	20.11	20240805	9530	-54.88	20230915	3580	20.11	20240805	3.00	N	038870	500	70 억		278150	N	N	0	N	00	N
107	20240812	150426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	35	2	0.82	112254895	26173	67.94	4205	4345	4205	5530	2980	4255	4288.96	1.98	0	-353	4351	4302	4211	4162	4071	4327	4187	70	1275	500	2630	5	1	14014949	601	23.83	0.68	12	0.19	180.00	6304.00	9530	20230915	-54.98	3580	20240805	19.83	7910	-45.76	20240116	3580	19.83	20240805	9530	-54.98	20230915	3580	19.83	20240805	3.00	N	038870	500	70 억		278150	N	N	0	N	00	N
108	20240812	140423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	35	2	0.82	96959735	22600	58.67	4205	4345	4205	5530	2980	4255	4290.25	1.98	0	-947	4351	4302	4211	4162	4071	4327	4187	70	1275	500	2630	5	1	14014949	601	23.83	0.68	12	0.16	180.00	6304.00	9530	20230915	-54.98	3580	20240805	19.83	7910	-45.76	20240116	3580	19.83	20240805	9530	-54.98	20230915	3580	19.83	20240805	3.00	N	038870	500	70 억		278150	N	N	0	N	00	N
109	20240812	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	55	2	1.29	82893000	19318	50.15	4205	4345	4205	5530	2980	4255	4290.97	1.98	0	-1705	4351	4302	4211	4162	4071	4327	4187	70	1275	500	2630	5	1	14014949	604	23.94	0.68	12	0.14	180.00	6304.00	9530	20230915	-54.77	3580	20240805	20.39	7910	-45.51	20240116	3580	20.39	20240805	9530	-54.77	20230915	3580	20.39	20240805	3.00	N	038870	500	70 억		278150	N	N	0	N	00	N
110	20240812	120421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	65	2	1.53	75609285	17623	45.75	4205	4345	4205	5530	2980	4255	4290.38	1.98	0	-2317	4351	4302	4211	4162	4071	4327	4187	70	1275	500	2630	5	1	14014949	605	24.00	0.69	12	0.13	180.00	6304.00	9530	20230915	-54.67	3580	20240805	20.67	7910	-45.39	20240116	3580	20.67	20240805	9530	-54.67	20230915	3580	20.67	20240805	3.00	N	038870	500	70 억		278150	N	N	0	N	00	N
111	20240812	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	40	2	0.94	61280165	14292	37.10	4205	4345	4205	5530	2980	4255	4287.72	1.98	0	-186	4351	4302	4211	4162	4071	4327	4187	70	1275	500	2630	5	1	14014949	602	23.86	0.68	12	0.10	180.00	6304.00	9530	20230915	-54.93	3580	20240805	19.97	7910	-45.70	20240116	3580	19.97	20240805	9530	-54.93	20230915	3580	19.97	20240805	3.00	N	038870	500	70 억		278150	N	N	0	N	00	N
112	20240812	100418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	35	2	0.82	35760425	8353	21.68	4205	4345	4205	5530	2980	4255	4281.15	1.98	0	-2651	4351	4302	4211	4162	4071	4327	4187	70	1275	500	2630	5	1	14014949	601	23.83	0.68	12	0.06	180.00	6304.00	9530	20230915	-54.98	3580	20240805	19.83	7910	-45.76	20240116	3580	19.83	20240805	9530	-54.98	20230915	3580	19.83	20240805	3.00	N	038870	500	70 억		278150	N	N	0	N	00	N
113	20240812	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	5	2	0.12	5563830	1316	3.42	4205	4265	4205	5530	2980	4255	4227.83	1.98	0	-130	4351	4302	4211	4162	4071	4327	4187	70	1275	500	2630	5	1	14014949	597	23.67	0.68	12	0.01	180.00	6304.00	9530	20230915	-55.30	3580	20240805	18.99	7910	-46.14	20240116	3580	18.99	20240805	9530	-55.30	20230915	3580	18.99	20240805	3.00	N	038870	500	70 억		278150	N	N	0	N	00	N
114	20240809	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	160	2	3.91	160306465	38002	78.18	4120	4260	4120	5320	2870	4095	4218.37	1.91	0	10381	4285	4190	4115	4020	3945	4152	3982	70	1225	500	2530	5	1	14014949	596	23.64	0.67	12	0.27	180.00	6304.00	9530	20230915	-55.35	3580	20240805	18.85	7910	-46.21	20240116	3580	18.85	20240805	9530	-55.35	20230915	3580	18.85	20240805	3.01	N	038870	500	70 억		267762	N	N	0	N	00	N
115	20240809	150425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	125	2	3.05	149203920	35374	72.78	4120	4260	4120	5320	2870	4095	4217.90	1.91	0	11195	4285	4190	4115	4020	3945	4152	3982	70	1225	500	2530	5	1	14014949	591	23.44	0.67	12	0.25	180.00	6304.00	9530	20230915	-55.72	3580	20240805	17.88	7910	-46.65	20240116	3580	17.88	20240805	9530	-55.72	20230915	3580	17.88	20240805	3.01	N	038870	500	70 억		267762	N	N	0	N	00	N
116	20240809	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	135	2	3.30	105886475	25105	51.65	4120	4260	4120	5320	2870	4095	4217.74	1.91	0	11072	4285	4190	4115	4020	3945	4152	3982	70	1225	500	2530	5	1	14014949	593	23.50	0.67	12	0.18	180.00	6304.00	9530	20230915	-55.61	3580	20240805	18.16	7910	-46.52	20240116	3580	18.16	20240805	9530	-55.61	20230915	3580	18.16	20240805	3.01	N	038870	500	70 억		267762	N	N	0	N	00	N
117	20240809	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	150	2	3.66	105184220	24939	51.31	4120	4260	4120	5320	2870	4095	4217.66	1.91	0	11144	4285	4190	4115	4020	3945	4152	3982	70	1225	500	2530	5	1	14014949	595	23.58	0.67	12	0.18	180.00	6304.00	9530	20230915	-55.46	3580	20240805	18.58	7910	-46.33	20240116	3580	18.58	20240805	9530	-55.46	20230915	3580	18.58	20240805	3.01	N	038870	500	70 억		267762	N	N	0	N	00	N
118	20240809	120424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	155	2	3.79	102548200	24316	50.03	4120	4260	4120	5320	2870	4095	4217.31	1.91	0	11010	4285	4190	4115	4020	3945	4152	3982	70	1225	500	2530	5	1	14014949	596	23.61	0.67	12	0.17	180.00	6304.00	9530	20230915	-55.40	3580	20240805	18.72	7910	-46.27	20240116	3580	18.72	20240805	9530	-55.40	20230915	3580	18.72	20240805	3.01	N	038870	500	70 억		267762	N	N	0	N	00	N
119	20240809	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	160	2	3.91	91933055	21797	44.84	4120	4260	4120	5320	2870	4095	4217.69	1.91	0	10647	4285	4190	4115	4020	3945	4152	3982	70	1225	500	2530	5	1	14014949	596	23.64	0.67	12	0.16	180.00	6304.00	9530	20230915	-55.35	3580	20240805	18.85	7910	-46.21	20240116	3580	18.85	20240805	9530	-55.35	20230915	3580	18.85	20240805	3.01	N	038870	500	70 억		267762	N	N	0	N	00	N
120	20240809	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	130	2	3.17	72232955	17137	35.26	4120	4260	4120	5320	2870	4095	4215.03	1.91	0	8708	4285	4190	4115	4020	3945	4152	3982	70	1225	500	2530	5	1	14014949	592	23.47	0.67	12	0.12	180.00	6304.00	9530	20230915	-55.67	3580	20240805	18.02	7910	-46.59	20240116	3580	18.02	20240805	9530	-55.67	20230915	3580	18.02	20240805	3.01	N	038870	500	70 억		267762	N	N	0	N	00	N
121	20240809	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	75	2	1.83	2575345	624	1.28	4120	4170	4120	5320	2870	4095	4127.16	1.91	0	120	4285	4190	4115	4020	3945	4152	3982	70	1225	500	2530	5	1	14014949	584	23.17	0.66	12	0.00	180.00	6304.00	9530	20230915	-56.24	3580	20240805	16.48	7910	-47.28	20240116	3580	16.48	20240805	9530	-56.24	20230915	3580	16.48	20240805	3.01	N	038870	500	70 억		267762	N	N	0	N	00	N
122	20240808	160414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-120	5	-2.85	199755440	48499	59.47	4115	4210	4040	5470	2955	4215	4118.75	1.93	0	-3494	4418	4316	4153	4051	3888	4367	4102	70	1255	500	2610	5	1	14014949	574	22.75	0.65	12	0.35	180.00	6304.00	9530	20230915	-57.03	3580	20240805	14.39	7910	-48.23	20240116	3580	14.39	20240805	9530	-57.03	20230915	3580	14.39	20240805	3.09	N	038870	500	70 억		271105	N	N	0	N	00	N
123	20240808	150418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-100	5	-2.37	174964300	42453	52.05	4115	4210	4040	5470	2955	4215	4121.36	1.93	0	-1936	4418	4316	4153	4051	3888	4367	4102	70	1255	500	2610	5	1	14014949	577	22.86	0.65	12	0.30	180.00	6304.00	9530	20230915	-56.82	3580	20240805	14.94	7910	-47.98	20240116	3580	14.94	20240805	9530	-56.82	20230915	3580	14.94	20240805	3.09	N	038870	500	70 억		271105	N	N	0	N	00	N
124	20240808	140419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-70	5	-1.66	147842395	35864	43.97	4115	4210	4040	5470	2955	4215	4122.31	1.93	0	936	4418	4316	4153	4051	3888	4367	4102	70	1255	500	2610	5	1	14014949	581	23.03	0.66	12	0.26	180.00	6304.00	9530	20230915	-56.51	3580	20240805	15.78	7910	-47.60	20240116	3580	15.78	20240805	9530	-56.51	20230915	3580	15.78	20240805	3.09	N	038870	500	70 억		271105	N	N	0	N	00	N
125	20240808	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-45	5	-1.07	133484515	32389	39.71	4115	4210	4040	5470	2955	4215	4121.29	1.93	0	944	4418	4316	4153	4051	3888	4367	4102	70	1255	500	2610	5	1	14014949	584	23.17	0.66	12	0.23	180.00	6304.00	9530	20230915	-56.24	3580	20240805	16.48	7910	-47.28	20240116	3580	16.48	20240805	9530	-56.24	20230915	3580	16.48	20240805	3.09	N	038870	500	70 억		271105	N	N	0	N	00	N
126	20240808	120423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-90	5	-2.14	122178220	29663	36.37	4115	4210	4040	5470	2955	4215	4118.88	1.93	0	213	4418	4316	4153	4051	3888	4367	4102	70	1255	500	2610	5	1	14014949	578	22.92	0.65	12	0.21	180.00	6304.00	9530	20230915	-56.72	3580	20240805	15.22	7910	-47.85	20240116	3580	15.22	20240805	9530	-56.72	20230915	3580	15.22	20240805	3.09	N	038870	500	70 억		271105	N	N	0	N	00	N
127	20240808	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-60	5	-1.42	93373470	22734	27.88	4115	4210	4040	5470	2955	4215	4107.22	1.93	0	-2714	4418	4316	4153	4051	3888	4367	4102	70	1255	500	2610	5	1	14014949	582	23.08	0.66	12	0.16	180.00	6304.00	9530	20230915	-56.40	3580	20240805	16.06	7910	-47.47	20240116	3580	16.06	20240805	9530	-56.40	20230915	3580	16.06	20240805	3.09	N	038870	500	70 억		271105	N	N	0	N	00	N
128	20240808	100417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-125	5	-2.97	70606910	17224	21.12	4115	4210	4040	5470	2955	4215	4099.33	1.93	0	-4027	4418	4316	4153	4051	3888	4367	4102	70	1255	500	2610	5	1	14014949	573	22.72	0.65	12	0.12	180.00	6304.00	9530	20230915	-57.08	3580	20240805	14.25	7910	-48.29	20240116	3580	14.25	20240805	9530	-57.08	20230915	3580	14.25	20240805	3.09	N	038870	500	70 억		271105	N	N	0	N	00	N
129	20240808	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-95	5	-2.25	6429635	1561	1.91	4115	4210	4115	5470	2955	4215	4118.92	1.93	0	103	4418	4316	4153	4051	3888	4367	4102	70	1255	500	2610	5	1	14014949	577	22.89	0.65	12	0.01	180.00	6304.00	9530	20230915	-56.77	3580	20240805	15.08	7910	-47.91	20240116	3580	15.08	20240805	9530	-56.77	20230915	3580	15.08	20240805	3.09	N	038870	500	70 억		271105	N	N	0	N	00	N
130	20240807	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	195	2	4.85	341746715	81514	54.19	3990	4255	3990	5220	2815	4020	4192.48	1.84	0	13911	4450	4235	3980	3765	3510	4342	3872	70	1200	500	2490	5	1	14014949	591	23.42	0.67	12	0.58	180.00	6304.00	9530	20230915	-55.77	3580	20240805	17.74	7910	-46.71	20240116	3580	17.74	20240805	9530	-55.77	20230915	3580	17.74	20240805	3.01	N	038870	500	70 억		257264	N	N	0	N	00	N
131	20240807	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	175	2	4.35	329227865	78526	52.20	3990	4255	3990	5220	2815	4020	4192.60	1.84	0	15051	4450	4235	3980	3765	3510	4342	3872	70	1200	500	2490	5	1	14014949	588	23.31	0.67	12	0.56	180.00	6304.00	9530	20230915	-55.98	3580	20240805	17.18	7910	-46.97	20240116	3580	17.18	20240805	9530	-55.98	20230915	3580	17.18	20240805	3.01	N	038870	500	70 억		257264	N	N	0	N	00	N
132	20240807	140418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	215	2	5.35	310903280	74146	49.29	3990	4255	3990	5220	2815	4020	4193.12	1.84	0	14313	4450	4235	3980	3765	3510	4342	3872	70	1200	500	2490	5	1	14014949	594	23.53	0.67	12	0.53	180.00	6304.00	9530	20230915	-55.56	3580	20240805	18.30	7910	-46.46	20240116	3580	18.30	20240805	9530	-55.56	20230915	3580	18.30	20240805	3.01	N	038870	500	70 억		257264	N	N	0	N	00	N
133	20240807	130416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	220	2	5.47	284905635	67984	45.19	3990	4255	3990	5220	2815	4020	4190.77	1.84	0	12505	4450	4235	3980	3765	3510	4342	3872	70	1200	500	2490	5	1	14014949	594	23.56	0.67	12	0.49	180.00	6304.00	9530	20230915	-55.51	3580	20240805	18.44	7910	-46.40	20240116	3580	18.44	20240805	9530	-55.51	20230915	3580	18.44	20240805	3.01	N	038870	500	70 억		257264	N	N	0	N	00	N
134	20240807	120418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	230	2	5.72	260865655	62325	41.43	3990	4255	3990	5220	2815	4020	4185.57	1.84	0	10538	4450	4235	3980	3765	3510	4342	3872	70	1200	500	2490	5	1	14014949	596	23.61	0.67	12	0.44	180.00	6304.00	9530	20230915	-55.40	3580	20240805	18.72	7910	-46.27	20240116	3580	18.72	20240805	9530	-55.40	20230915	3580	18.72	20240805	3.01	N	038870	500	70 억		257264	N	N	0	N	00	N
135	20240807	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	200	2	4.98	223432970	53497	35.56	3990	4255	3990	5220	2815	4020	4176.55	1.84	0	7846	4450	4235	3980	3765	3510	4342	3872	70	1200	500	2490	5	1	14014949	591	23.44	0.67	12	0.38	180.00	6304.00	9530	20230915	-55.72	3580	20240805	17.88	7910	-46.65	20240116	3580	17.88	20240805	9530	-55.72	20230915	3580	17.88	20240805	3.01	N	038870	500	70 억		257264	N	N	0	N	00	N
136	20240807	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	175	2	4.35	163209030	38998	25.93	3990	4255	3990	5220	2815	4020	4185.06	1.84	0	5187	4450	4235	3980	3765	3510	4342	3872	70	1200	500	2490	5	1	14014949	588	23.31	0.67	12	0.28	180.00	6304.00	9530	20230915	-55.98	3580	20240805	17.18	7910	-46.97	20240116	3580	17.18	20240805	9530	-55.98	20230915	3580	17.18	20240805	3.01	N	038870	500	70 억		257264	N	N	0	N	00	N
137	20240807	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	65	2	1.62	10805310	2682	1.78	3990	4085	3990	5220	2815	4020	4028.83	1.84	0	1526	4450	4235	3980	3765	3510	4342	3872	70	1200	500	2490	5	1	14014949	573	22.69	0.65	12	0.02	180.00	6304.00	9530	20230915	-57.14	3580	20240805	14.11	7910	-48.36	20240116	3580	14.11	20240805	9530	-57.14	20230915	3580	14.11	20240805	3.01	N	038870	500	70 억		257264	N	N	0	N	00	N
138	20240806	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	145	2	3.74	604121695	150235	63.32	3730	4195	3725	5030	2715	3875	4021.18	1.47	0	51191	4965	4420	4000	3455	3035	4210	3245	70	1155	500	2400	5	1	14014949	563	22.33	0.64	12	1.07	180.00	6304.00	9530	20230915	-57.82	3580	20240805	12.29	7910	-49.18	20240116	3580	12.29	20240805	9530	-57.82	20230915	3580	12.29	20240805	3.08	N	038870	500	70 억		206702	N	N	0	N	00	N
139	20240806	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	200	2	5.16	591132160	147014	61.96	3730	4195	3725	5030	2715	3875	4020.92	1.47	0	50899	4965	4420	4000	3455	3035	4210	3245	70	1155	500	2400	5	1	14014949	571	22.64	0.65	12	1.05	180.00	6304.00	9530	20230915	-57.24	3580	20240805	13.83	7910	-48.48	20240116	3580	13.83	20240805	9530	-57.24	20230915	3580	13.83	20240805	3.08	N	038870	500	70 억		206702	N	N	0	N	00	N
140	20240806	140413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	155	2	4.00	543612415	135237	56.99	3730	4195	3725	5030	2715	3875	4019.70	1.47	0	47410	4965	4420	4000	3455	3035	4210	3245	70	1155	500	2400	5	1	14014949	565	22.39	0.64	12	0.96	180.00	6304.00	9530	20230915	-57.71	3580	20240805	12.57	7910	-49.05	20240116	3580	12.57	20240805	9530	-57.71	20230915	3580	12.57	20240805	3.08	N	038870	500	70 억		206702	N	N	0	N	00	N
141	20240806	130412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	210	2	5.42	519961690	129404	54.54	3730	4195	3725	5030	2715	3875	4018.13	1.47	0	45064	4965	4420	4000	3455	3035	4210	3245	70	1155	500	2400	5	1	14014949	573	22.69	0.65	12	0.92	180.00	6304.00	9530	20230915	-57.14	3580	20240805	14.11	7910	-48.36	20240116	3580	14.11	20240805	9530	-57.14	20230915	3580	14.11	20240805	3.08	N	038870	500	70 억		206702	N	N	0	N	00	N
142	20240806	120415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	160	2	4.13	482592905	120180	50.65	3730	4195	3725	5030	2715	3875	4015.58	1.47	0	41757	4965	4420	4000	3455	3035	4210	3245	70	1155	500	2400	5	1	14014949	566	22.42	0.64	12	0.86	180.00	6304.00	9530	20230915	-57.66	3580	20240805	12.71	7910	-48.99	20240116	3580	12.71	20240805	9530	-57.66	20230915	3580	12.71	20240805	3.08	N	038870	500	70 억		206702	N	N	0	N	00	N
143	20240806	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	170	2	4.39	467026015	116305	49.02	3730	4195	3725	5030	2715	3875	4015.53	1.47	0	40864	4965	4420	4000	3455	3035	4210	3245	70	1155	500	2400	5	1	14014949	567	22.47	0.64	12	0.83	180.00	6304.00	9530	20230915	-57.56	3580	20240805	12.99	7910	-48.86	20240116	3580	12.99	20240805	9530	-57.56	20230915	3580	12.99	20240805	3.08	N	038870	500	70 억		206702	N	N	0	N	00	N
144	20240806	100410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	300	2	7.74	396481760	98855	41.66	3730	4195	3725	5030	2715	3875	4010.74	1.47	0	33556	4965	4420	4000	3455	3035	4210	3245	70	1155	500	2400	5	1	14014949	585	23.19	0.66	12	0.71	180.00	6304.00	9530	20230915	-56.19	3580	20240805	16.62	7910	-47.22	20240116	3580	16.62	20240805	9530	-56.19	20230915	3580	16.62	20240805	3.08	N	038870	500	70 억		206702	N	N	0	N	00	N
145	20240806	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	105	2	2.71	90253985	23544	9.92	3730	3980	3725	5030	2715	3875	3833.42	1.47	0	2746	4965	4420	4000	3455	3035	4210	3245	70	1155	500	2400	5	1	14014949	558	22.11	0.63	12	0.17	180.00	6304.00	9530	20230915	-58.24	3580	20240805	11.17	7910	-49.68	20240116	3580	11.17	20240805	9530	-58.24	20230915	3580	11.17	20240805	3.08	N	038870	500	70 억		206702	N	N	0	N	00	N
146	20240805	160404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3875	-725	5	-15.76	955340405	231312	364.21	4545	4545	3580	5980	3220	4600	4129.52	1.64	0	-24168	4880	4740	4625	4485	4370	4682	4427	70	1380	500	2850	5	1	14014949	543	21.53	0.61	12	1.65	180.00	6304.00	9530	20230915	-59.34	3580	20240805	8.24	7910	-51.01	20240116	3580	8.24	20240805	9530	-59.34	20230915	3580	8.24	20240805	3.07	N	038870	500	70 억		230324	N	N	0	N	00	N
147	20240805	150410	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3785	-815	5	-17.72	871972550	209096	329.23	4545	4545	3580	5980	3220	4600	4169.58	1.64	0	-27520	4880	4740	4625	4485	4370	4682	4427	70	1380	500	2850	5	1	14014949	530	21.03	0.60	12	1.49	180.00	6304.00	9530	20230915	-60.28	3580	20240805	5.73	7910	-52.15	20240116	3580	5.73	20240805	9530	-60.28	20230915	3580	5.73	20240805	3.07	N	038870	500	70 억		230324	N	N	0	N	00	N
148	20240805	140412	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4020	-580	5	-12.61	717627780	169602	267.04	4545	4545	3900	5980	3220	4600	4230.59	1.64	0	-13150	4880	4740	4625	4485	4370	4682	4427	70	1380	500	2850	5	1	14014949	563	22.33	0.64	12	1.21	180.00	6304.00	9530	20230915	-57.82	3900	20240805	3.08	7910	-49.18	20240116	3900	3.08	20240805	9530	-57.82	20230915	3900	3.08	20240805	3.07	N	038870	500	70 억		230324	N	N	0	N	00	N
149	20240805	130410	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4010	-590	5	-12.83	666065215	156800	246.89	4545	4545	3900	5980	3220	4600	4247.19	1.64	0	-12788	4880	4740	4625	4485	4370	4682	4427	70	1380	500	2850	5	1	14014949	562	22.28	0.64	12	1.12	180.00	6304.00	9530	20230915	-57.92	3900	20240805	2.82	7910	-49.30	20240116	3900	2.82	20240805	9530	-57.92	20230915	3900	2.82	20240805	3.07	N	038870	500	70 억		230324	N	N	0	N	00	N
150	20240805	120408	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4065	-535	5	-11.63	612842145	143672	226.22	4545	4545	3900	5980	3220	4600	4264.86	1.64	0	-9191	4880	4740	4625	4485	4370	4682	4427	70	1380	500	2850	5	1	14014949	570	22.58	0.64	12	1.03	180.00	6304.00	9530	20230915	-57.35	3900	20240805	4.23	7910	-48.61	20240116	3900	4.23	20240805	9530	-57.35	20230915	3900	4.23	20240805	3.07	N	038870	500	70 억		230324	N	N	0	N	00	N
151	20240805	110413	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4275	-325	5	-7.07	391730975	89779	141.36	4545	4545	4245	5980	3220	4600	4362.49	1.64	0	-31190	4880	4740	4625	4485	4370	4682	4427	70	1380	500	2850	5	1	14014949	599	23.75	0.68	12	0.64	180.00	6304.00	9530	20230915	-55.14	4245	20240805	0.71	7910	-45.95	20240116	4245	0.71	20240805	9530	-55.14	20230915	4245	0.71	20240805	3.07	N	038870	500	70 억		230324	N	N	0	N	00	N
152	20240805	100407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4345	-255	5	-5.54	294100380	66973	105.45	4545	4545	4330	5980	3220	4600	4390.39	1.64	0	-28256	4880	4740	4625	4485	4370	4682	4427	70	1380	500	2850	5	1	14014949	609	24.14	0.69	12	0.48	180.00	6304.00	9530	20230915	-54.41	4330	20240805	0.35	7910	-45.07	20240116	4330	0.35	20240805	9530	-54.41	20230915	4330	0.35	20240805	3.07	N	038870	500	70 억		230324	N	N	0	N	00	N
153	20240805	090405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-135	5	-2.93	40018360	8882	13.98	4545	4545	4460	5980	3220	4600	4502.26	1.64	0	-4800	4880	4740	4625	4485	4370	4682	4427	70	1380	500	2850	5	1	14014949	626	24.81	0.71	12	0.06	180.00	6304.00	9530	20230915	-53.15	4420	20240722	1.02	7910	-43.55	20240116	4420	1.02	20240722	9530	-53.15	20230915	4420	1.02	20240722	3.07	N	038870	500	70 억		230324	N	N	0	N	00	N
154	20240802	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-200	5	-4.17	293352020	62907	72.94	4705	4765	4510	6240	3360	4800	4663.28	1.73	0	-12662	4886	4842	4796	4752	4706	4865	4775	70	1440	500	2970	5	1	14014949	645	25.56	0.73	12	0.45	180.00	6304.00	9530	20230915	-51.73	4420	20240722	4.07	7910	-41.85	20240116	4420	4.07	20240722	9530	-51.73	20230915	4420	4.07	20240722	3.10	N	038870	500	70 억		242391	N	N	0	N	00	N
155	20240802	150401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	-180	5	-3.75	261231760	55882	64.79	4705	4765	4510	6240	3360	4800	4674.70	1.73	0	-14544	4886	4842	4796	4752	4706	4865	4775	70	1440	500	2970	5	1	14014949	647	25.67	0.73	12	0.40	180.00	6304.00	9530	20230915	-51.52	4420	20240722	4.52	7910	-41.59	20240116	4420	4.52	20240722	9530	-51.52	20230915	4420	4.52	20240722	3.10	N	038870	500	70 억		242391	N	N	0	N	00	N
156	20240802	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	-165	5	-3.44	239140945	51093	59.24	4705	4765	4510	6240	3360	4800	4680.50	1.73	0	-13686	4886	4842	4796	4752	4706	4865	4775	70	1440	500	2970	5	1	14014949	650	25.75	0.74	12	0.36	180.00	6304.00	9530	20230915	-51.36	4420	20240722	4.86	7910	-41.40	20240116	4420	4.86	20240722	9530	-51.36	20230915	4420	4.86	20240722	3.10	N	038870	500	70 억		242391	N	N	0	N	00	N
157	20240802	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	-180	5	-3.75	230524535	49234	57.08	4705	4765	4510	6240	3360	4800	4682.22	1.73	0	-13022	4886	4842	4796	4752	4706	4865	4775	70	1440	500	2970	5	1	14014949	647	25.67	0.73	12	0.35	180.00	6304.00	9530	20230915	-51.52	4420	20240722	4.52	7910	-41.59	20240116	4420	4.52	20240722	9530	-51.52	20230915	4420	4.52	20240722	3.10	N	038870	500	70 억		242391	N	N	0	N	00	N
158	20240802	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	-150	5	-3.12	209202690	44610	51.72	4705	4765	4600	6240	3360	4800	4689.59	1.73	0	-13864	4886	4842	4796	4752	4706	4865	4775	70	1440	500	2970	5	1	14014949	652	25.83	0.74	12	0.32	180.00	6304.00	9530	20230915	-51.21	4420	20240722	5.20	7910	-41.21	20240116	4420	5.20	20240722	9530	-51.21	20230915	4420	5.20	20240722	3.10	N	038870	500	70 억		242391	N	N	0	N	00	N
159	20240802	110403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-100	5	-2.08	156433495	33245	38.55	4705	4765	4670	6240	3360	4800	4705.47	1.73	0	-11378	4886	4842	4796	4752	4706	4865	4775	70	1440	500	2970	5	1	14014949	659	26.11	0.75	12	0.24	180.00	6304.00	9530	20230915	-50.68	4420	20240722	6.33	7910	-40.58	20240116	4420	6.33	20240722	9530	-50.68	20230915	4420	6.33	20240722	3.10	N	038870	500	70 억		242391	N	N	0	N	00	N
160	20240802	100401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	-95	5	-1.98	92238340	19602	22.73	4705	4765	4680	6240	3360	4800	4705.56	1.73	0	-10000	4886	4842	4796	4752	4706	4865	4775	70	1440	500	2970	5	1	14014949	659	26.14	0.75	12	0.14	180.00	6304.00	9530	20230915	-50.63	4420	20240722	6.45	7910	-40.52	20240116	4420	6.45	20240722	9530	-50.63	20230915	4420	6.45	20240722	3.10	N	038870	500	70 억		242391	N	N	0	N	00	N
161	20240802	090406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-35	5	-0.73	14520835	3066	3.55	4705	4765	4705	6240	3360	4800	4736.08	1.73	0	-726	4886	4842	4796	4752	4706	4865	4775	70	1440	500	2970	5	1	14014949	668	26.47	0.76	12	0.02	180.00	6304.00	9530	20230915	-50.00	4420	20240722	7.81	7910	-39.76	20240116	4420	7.81	20240722	9530	-50.00	20230915	4420	7.81	20240722	3.10	N	038870	500	70 억		242391	N	N	0	N	00	N
162	20240801	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	40	2	0.84	411836815	86159	212.36	4750	4840	4750	6180	3335	4760	4779.96	1.45	0	39300	4846	4802	4716	4672	4586	4825	4695	70	1420	500	2950	5	1	14014949	673	26.67	0.76	12	0.61	180.00	6304.00	9530	20230915	-49.63	4420	20240722	8.60	7910	-39.32	20240116	4420	8.60	20240722	9530	-49.63	20230915	4420	8.60	20240722	3.00	N	038870	500	70 억		203134	N	N	0	N	00	N
163	20240801	150410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	45	2	0.95	399801725	83646	206.17	4750	4840	4750	6180	3335	4760	4779.69	1.45	0	39786	4846	4802	4716	4672	4586	4825	4695	70	1420	500	2950	5	1	14014949	673	26.69	0.76	12	0.60	180.00	6304.00	9530	20230915	-49.58	4420	20240722	8.71	7910	-39.25	20240116	4420	8.71	20240722	9530	-49.58	20230915	4420	8.71	20240722	3.00	N	038870	500	70 억		203134	N	N	0	N	00	N
164	20240801	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	15	2	0.32	377371405	78945	194.58	4750	4840	4750	6180	3335	4760	4780.18	1.45	0	39828	4846	4802	4716	4672	4586	4825	4695	70	1420	500	2950	5	1	14014949	669	26.53	0.76	12	0.56	180.00	6304.00	9530	20230915	-49.90	4420	20240722	8.03	7910	-39.63	20240116	4420	8.03	20240722	9530	-49.90	20230915	4420	8.03	20240722	3.00	N	038870	500	70 억		203134	N	N	0	N	00	N
165	20240801	130402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	25	2	0.53	368509580	77088	190.00	4750	4840	4750	6180	3335	4760	4780.38	1.45	0	39996	4846	4802	4716	4672	4586	4825	4695	70	1420	500	2950	5	1	14014949	671	26.58	0.76	12	0.55	180.00	6304.00	9530	20230915	-49.79	4420	20240722	8.26	7910	-39.51	20240116	4420	8.26	20240722	9530	-49.79	20230915	4420	8.26	20240722	3.00	N	038870	500	70 억		203134	N	N	0	N	00	N
166	20240801	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	35	2	0.74	335334020	70135	172.87	4750	4840	4750	6180	3335	4760	4781.27	1.45	0	39423	4846	4802	4716	4672	4586	4825	4695	70	1420	500	2950	5	1	14014949	672	26.64	0.76	12	0.50	180.00	6304.00	9530	20230915	-49.69	4420	20240722	8.48	7910	-39.38	20240116	4420	8.48	20240722	9530	-49.69	20230915	4420	8.48	20240722	3.00	N	038870	500	70 억		203134	N	N	0	N	00	N
167	20240801	110405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	10	2	0.21	284899545	59575	146.84	4750	4840	4750	6180	3335	4760	4782.20	1.45	0	31901	4846	4802	4716	4672	4586	4825	4695	70	1420	500	2950	5	1	14014949	669	26.50	0.76	12	0.43	180.00	6304.00	9530	20230915	-49.95	4420	20240722	7.92	7910	-39.70	20240116	4420	7.92	20240722	9530	-49.95	20230915	4420	7.92	20240722	3.00	N	038870	500	70 억		203134	N	N	0	N	00	N
168	20240801	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	40	2	0.84	242792640	50830	125.28	4750	4840	4750	6180	3335	4760	4776.57	1.45	0	33035	4846	4802	4716	4672	4586	4825	4695	70	1420	500	2950	5	1	14014949	673	26.67	0.76	12	0.36	180.00	6304.00	9530	20230915	-49.63	4420	20240722	8.60	7910	-39.32	20240116	4420	8.60	20240722	9530	-49.63	20230915	4420	8.60	20240722	3.00	N	038870	500	70 억		203134	N	N	0	N	00	N
169	20240801	090356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4830	70	2	1.47	16193720	3385	8.34	4750	4830	4750	6180	3335	4760	4784.06	1.45	0	2170	4846	4802	4716	4672	4586	4825	4695	70	1420	500	2950	5	1	14014949	677	26.83	0.77	12	0.02	180.00	6304.00	9530	20230915	-49.32	4420	20240722	9.28	7910	-38.94	20240116	4420	9.28	20240722	9530	-49.32	20230915	4420	9.28	20240722	3.00	N	038870	500	70 억		203134	N	N	0	N	00	N