KissMeData/115180/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	160807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	5	2	0.11	355644995	82527	167.66	4390	4435	4240	5700	3075	4390	4309.42	0.63	0	1059	4543	4466	4383	4306	4223	4505	4345	161	1310	500	2980	5	1	32292671	1419	-4.49	2.66	12	0.26	-978.00	1655.00	7482	20230824	-41.26	2136	20231031	105.76	5040	-12.80	20240819	3200	37.34	20240805	8610	-48.95	20230831	3070	43.16	20231031	0.64	N	115180	500	161 억		203895	N	N	0	N	00	N
3	20240830	150813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	0	3	0.00	332641970	77298	157.03	4390	4395	4240	5700	3075	4390	4303.37	0.63	0	3362	4543	4466	4383	4306	4223	4505	4345	161	1310	500	2980	5	1	32292671	1418	-4.49	2.65	12	0.24	-978.00	1655.00	7482	20230824	-41.33	2136	20231031	105.52	5040	-12.90	20240819	3200	37.19	20240805	8610	-49.01	20230831	3070	43.00	20231031	0.64	N	115180	500	161 억		203895	N	N	0	N	00	N
4	20240830	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-120	5	-2.73	305965240	71114	144.47	4390	4390	4240	5700	3075	4390	4302.46	0.63	0	2653	4543	4466	4383	4306	4223	4505	4345	161	1310	500	2980	5	1	32292671	1379	-4.37	2.58	12	0.22	-978.00	1655.00	7482	20230824	-42.93	2136	20231031	99.91	5040	-15.28	20240819	3200	33.44	20240805	8610	-50.41	20230831	3070	39.09	20231031	0.64	N	115180	500	161 억		203895	N	N	0	N	00	N
5	20240830	130808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-130	5	-2.96	267346290	62026	126.01	4390	4390	4240	5700	3075	4390	4310.23	0.63	0	2774	4543	4466	4383	4306	4223	4505	4345	161	1310	500	2980	5	1	32292671	1376	-4.36	2.57	12	0.19	-978.00	1655.00	7482	20230824	-43.06	2136	20231031	99.44	5040	-15.48	20240819	3200	33.12	20240805	8610	-50.52	20230831	3070	38.76	20231031	0.64	N	115180	500	161 억		203895	N	N	0	N	00	N
6	20240830	120811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	-65	5	-1.48	191706300	44300	90.00	4390	4390	4270	5700	3075	4390	4327.46	0.63	0	968	4543	4466	4383	4306	4223	4505	4345	161	1310	500	2980	5	1	32292671	1397	-4.42	2.61	12	0.14	-978.00	1655.00	7482	20230824	-42.19	2136	20231031	102.48	5040	-14.19	20240819	3200	35.16	20240805	8610	-49.77	20230831	3070	40.88	20231031	0.64	N	115180	500	161 억		203895	N	N	0	N	00	N
7	20240830	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	-65	5	-1.48	183291670	42343	86.02	4390	4390	4270	5700	3075	4390	4328.74	0.63	0	1557	4543	4466	4383	4306	4223	4505	4345	161	1310	500	2980	5	1	32292671	1397	-4.42	2.61	12	0.13	-978.00	1655.00	7482	20230824	-42.19	2136	20231031	102.48	5040	-14.19	20240819	3200	35.16	20240805	8610	-49.77	20230831	3070	40.88	20231031	0.64	N	115180	500	161 억		203895	N	N	0	N	00	N
8	20240830	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-10	5	-0.23	120360460	27784	56.44	4390	4390	4270	5700	3075	4390	4332.01	0.63	0	1867	4543	4466	4383	4306	4223	4505	4345	161	1310	500	2980	5	1	32292671	1414	-4.48	2.65	12	0.09	-978.00	1655.00	7482	20230824	-41.46	2136	20231031	105.06	5040	-13.10	20240819	3200	36.88	20240805	8610	-49.13	20230831	3070	42.67	20231031	0.64	N	115180	500	161 억		203895	N	N	0	N	00	N
9	20240830	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-10	5	-0.23	368225	84	0.17	4390	4390	4370	5700	3075	4390	4383.63	0.63	0	-30	4543	4466	4383	4306	4223	4505	4345	161	1310	500	2980	5	1	32292671	1414	-4.48	2.65	12	0.00	-978.00	1655.00	7482	20230824	-41.46	2136	20231031	105.06	5040	-13.10	20240819	3200	36.88	20240805	8610	-49.13	20230831	3070	42.67	20231031	0.64	N	115180	500	161 억		203895	N	N	0	N	00	N
10	20240829	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	60	2	1.39	215659455	49223	51.87	4330	4460	4300	5620	3035	4330	4380.70	0.66	0	-9531	4710	4520	4390	4200	4070	4455	4135	161	1290	500	2940	5	1	32292671	1418	-4.49	2.65	12	0.15	-978.00	1655.00	7482	20230824	-41.33	2136	20231031	105.52	5040	-12.90	20240819	3200	37.19	20240805	8610	-49.01	20230831	3070	43.00	20231031	0.65	N	115180	500	161 억		213310	N	N	0	N	00	N
11	20240829	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	20	2	0.46	196981830	44961	47.37	4330	4460	4300	5620	3035	4330	4381.17	0.66	0	-9431	4710	4520	4390	4200	4070	4455	4135	161	1290	500	2940	5	1	32292671	1405	-4.45	2.63	12	0.14	-978.00	1655.00	7482	20230824	-41.86	2136	20231031	103.65	5040	-13.69	20240819	3200	35.94	20240805	8610	-49.48	20230831	3070	41.69	20231031	0.65	N	115180	500	161 억		213310	N	N	0	N	00	N
12	20240829	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	75	2	1.73	178293530	40714	42.90	4330	4460	4300	5620	3035	4330	4379.17	0.66	0	-9041	4710	4520	4390	4200	4070	4455	4135	161	1290	500	2940	5	1	32292671	1422	-4.50	2.66	12	0.13	-978.00	1655.00	7482	20230824	-41.13	2136	20231031	106.23	5040	-12.60	20240819	3200	37.66	20240805	8610	-48.84	20230831	3070	43.49	20231031	0.65	N	115180	500	161 억		213310	N	N	0	N	00	N
13	20240829	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	60	2	1.39	153676415	35121	37.01	4330	4460	4300	5620	3035	4330	4375.63	0.66	0	-5818	4710	4520	4390	4200	4070	4455	4135	161	1290	500	2940	5	1	32292671	1418	-4.49	2.65	12	0.11	-978.00	1655.00	7482	20230824	-41.33	2136	20231031	105.52	5040	-12.90	20240819	3200	37.19	20240805	8610	-49.01	20230831	3070	43.00	20231031	0.65	N	115180	500	161 억		213310	N	N	0	N	00	N
14	20240829	120826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	75	2	1.73	119349870	27290	28.75	4330	4460	4300	5620	3035	4330	4373.39	0.66	0	-1181	4710	4520	4390	4200	4070	4455	4135	161	1290	500	2940	5	1	32292671	1422	-4.50	2.66	12	0.08	-978.00	1655.00	7482	20230824	-41.13	2136	20231031	106.23	5040	-12.60	20240819	3200	37.66	20240805	8610	-48.84	20230831	3070	43.49	20231031	0.65	N	115180	500	161 억		213310	N	N	0	N	00	N
15	20240829	110825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	60	2	1.39	104791245	23984	25.27	4330	4460	4300	5620	3035	4330	4369.21	0.66	0	-398	4710	4520	4390	4200	4070	4455	4135	161	1290	500	2940	5	1	32292671	1418	-4.49	2.65	12	0.07	-978.00	1655.00	7482	20230824	-41.33	2136	20231031	105.52	5040	-12.90	20240819	3200	37.19	20240805	8610	-49.01	20230831	3070	43.00	20231031	0.65	N	115180	500	161 억		213310	N	N	0	N	00	N
16	20240829	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	55	2	1.27	87683650	20087	21.17	4330	4460	4300	5620	3035	4330	4365.19	0.66	0	1028	4710	4520	4390	4200	4070	4455	4135	161	1290	500	2940	5	1	32292671	1416	-4.48	2.65	12	0.06	-978.00	1655.00	7482	20230824	-41.39	2136	20231031	105.29	5040	-13.00	20240819	3200	37.03	20240805	8610	-49.07	20230831	3070	42.83	20231031	0.65	N	115180	500	161 억		213310	N	N	0	N	00	N
17	20240829	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	130	2	3.00	25244145	5726	6.03	4330	4460	4300	5620	3035	4330	4408.69	0.66	0	-99	4710	4520	4390	4200	4070	4455	4135	161	1290	500	2940	5	1	32292671	1440	-4.56	2.69	12	0.02	-978.00	1655.00	7482	20230824	-40.39	2136	20231031	108.80	5040	-11.51	20240819	3200	39.38	20240805	8610	-48.20	20230831	3070	45.28	20231031	0.65	N	115180	500	161 억		213310	N	N	0	N	00	N
18	20240828	160758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-160	5	-3.56	411254190	94906	76.45	4490	4580	4260	5830	3145	4490	4333.31	0.67	0	-4539	4800	4645	4490	4335	4180	4567	4257	161	1340	500	3050	5	1	32292671	1398	-4.43	2.62	12	0.29	-978.00	1655.00	7482	20230824	-42.13	2136	20231031	102.72	5040	-14.09	20240819	3200	35.31	20240805	8610	-49.71	20230831	3070	41.04	20231031	0.64	N	115180	500	161 억		217849	N	N	0	N	00	N
19	20240828	150802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-140	5	-3.12	374814805	86496	69.68	4490	4580	4260	5830	3145	4490	4333.32	0.67	0	-2736	4800	4645	4490	4335	4180	4567	4257	161	1340	500	3050	5	1	32292671	1405	-4.45	2.63	12	0.27	-978.00	1655.00	7482	20230824	-41.86	2136	20231031	103.65	5040	-13.69	20240819	3200	35.94	20240805	8610	-49.48	20230831	3070	41.69	20231031	0.64	N	115180	500	161 억		217849	N	N	0	N	00	N
20	20240828	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-190	5	-4.23	357844905	82569	66.51	4490	4580	4260	5830	3145	4490	4333.89	0.67	0	-2226	4800	4645	4490	4335	4180	4567	4257	161	1340	500	3050	5	1	32292671	1389	-4.40	2.60	12	0.26	-978.00	1655.00	7482	20230824	-42.53	2136	20231031	101.31	5040	-14.68	20240819	3200	34.38	20240805	8610	-50.06	20230831	3070	40.07	20231031	0.64	N	115180	500	161 억		217849	N	N	0	N	00	N
21	20240828	130802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-150	5	-3.34	243699340	56061	45.16	4490	4580	4260	5830	3145	4490	4347.04	0.67	0	-13045	4800	4645	4490	4335	4180	4567	4257	161	1340	500	3050	5	1	32292671	1402	-4.44	2.62	12	0.17	-978.00	1655.00	7482	20230824	-41.99	2136	20231031	103.18	5040	-13.89	20240819	3200	35.62	20240805	8610	-49.59	20230831	3070	41.37	20231031	0.64	N	115180	500	161 억		217849	N	N	0	N	00	N
22	20240828	120800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	-135	5	-3.01	211391020	48574	39.13	4490	4580	4260	5830	3145	4490	4351.94	0.67	0	-13133	4800	4645	4490	4335	4180	4567	4257	161	1340	500	3050	5	1	32292671	1406	-4.45	2.63	12	0.15	-978.00	1655.00	7482	20230824	-41.79	2136	20231031	103.89	5040	-13.59	20240819	3200	36.09	20240805	8610	-49.42	20230831	3070	41.86	20231031	0.64	N	115180	500	161 억		217849	N	N	0	N	00	N
23	20240828	110759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-140	5	-3.12	174017965	39956	32.19	4490	4580	4260	5830	3145	4490	4355.24	0.67	0	-11606	4800	4645	4490	4335	4180	4567	4257	161	1340	500	3050	5	1	32292671	1405	-4.45	2.63	12	0.12	-978.00	1655.00	7482	20230824	-41.86	2136	20231031	103.65	5040	-13.69	20240819	3200	35.94	20240805	8610	-49.48	20230831	3070	41.69	20231031	0.64	N	115180	500	161 억		217849	N	N	0	N	00	N
24	20240828	100828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-140	5	-3.12	57462025	12953	10.43	4490	4580	4350	5830	3145	4490	4436.19	0.67	0	-3036	4800	4645	4490	4335	4180	4567	4257	161	1340	500	3050	5	1	32292671	1405	-4.45	2.63	12	0.04	-978.00	1655.00	7482	20230824	-41.86	2136	20231031	103.65	5040	-13.69	20240819	3200	35.94	20240805	8610	-49.48	20230831	3070	41.69	20231031	0.64	N	115180	500	161 억		217849	N	N	0	N	00	N
25	20240828	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	5	2	0.11	2073290	461	0.37	4490	4540	4485	5830	3145	4490	4497.38	0.67	0	-206	4800	4645	4490	4335	4180	4567	4257	161	1340	500	3050	5	1	32292671	1452	-4.60	2.72	12	0.00	-978.00	1655.00	7482	20230824	-39.92	2136	20231031	110.44	5040	-10.81	20240819	3200	40.47	20240805	8610	-47.79	20230831	3070	46.42	20231031	0.64	N	115180	500	161 억		217849	N	N	0	N	00	N
26	20240827	160758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	35	2	0.79	554245020	123383	82.89	4500	4645	4335	5790	3120	4455	4492.12	0.75	0	-25195	4658	4556	4353	4251	4048	4607	4302	161	1335	500	3020	5	1	32292671	1450	-4.59	2.71	12	0.38	-978.00	1655.00	7482	20230824	-39.99	2136	20231031	110.21	5040	-10.91	20240819	3200	40.31	20240805	8610	-47.85	20230831	3070	46.25	20231031	0.63	N	115180	500	161 억		243026	N	N	0	N	00	N
27	20240827	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-30	5	-0.67	533742890	118812	79.82	4500	4645	4335	5790	3120	4455	4492.38	0.75	0	-22975	4658	4556	4353	4251	4048	4607	4302	161	1335	500	3020	5	1	32292671	1429	-4.52	2.67	12	0.37	-978.00	1655.00	7482	20230824	-40.86	2136	20231031	107.16	5040	-12.20	20240819	3200	38.28	20240805	8610	-48.61	20230831	3070	44.14	20231031	0.63	N	115180	500	161 억		243026	N	N	0	N	00	N
28	20240827	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-30	5	-0.67	490770760	109164	73.33	4500	4645	4335	5790	3120	4455	4495.78	0.75	0	-23012	4658	4556	4353	4251	4048	4607	4302	161	1335	500	3020	5	1	32292671	1429	-4.52	2.67	12	0.34	-978.00	1655.00	7482	20230824	-40.86	2136	20231031	107.16	5040	-12.20	20240819	3200	38.28	20240805	8610	-48.61	20230831	3070	44.14	20231031	0.63	N	115180	500	161 억		243026	N	N	0	N	00	N
29	20240827	130807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-80	5	-1.80	478008995	106260	71.38	4500	4645	4335	5790	3120	4455	4498.55	0.75	0	-21713	4658	4556	4353	4251	4048	4607	4302	161	1335	500	3020	5	1	32292671	1413	-4.47	2.64	12	0.33	-978.00	1655.00	7482	20230824	-41.53	2136	20231031	104.82	5040	-13.19	20240819	3200	36.72	20240805	8610	-49.19	20230831	3070	42.51	20231031	0.63	N	115180	500	161 억		243026	N	N	0	N	00	N
30	20240827	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-115	5	-2.58	435063750	96524	64.84	4500	4645	4340	5790	3120	4455	4507.39	0.75	0	-14541	4658	4556	4353	4251	4048	4607	4302	161	1335	500	3020	5	1	32292671	1402	-4.44	2.62	12	0.30	-978.00	1655.00	7482	20230824	-41.99	2136	20231031	103.18	5040	-13.89	20240819	3200	35.62	20240805	8610	-49.59	20230831	3070	41.37	20231031	0.63	N	115180	500	161 억		243026	N	N	0	N	00	N
31	20240827	110805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-35	5	-0.79	390885110	86404	58.04	4500	4645	4375	5790	3120	4455	4524.04	0.75	0	-11323	4658	4556	4353	4251	4048	4607	4302	161	1335	500	3020	5	1	32292671	1427	-4.52	2.67	12	0.27	-978.00	1655.00	7482	20230824	-40.92	2136	20231031	106.93	5040	-12.30	20240819	3200	38.12	20240805	8610	-48.66	20230831	3070	43.97	20231031	0.63	N	115180	500	161 억		243026	N	N	0	N	00	N
32	20240827	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	95	2	2.13	302339040	66544	44.70	4500	4645	4400	5790	3120	4455	4543.65	0.75	0	1966	4658	4556	4353	4251	4048	4607	4302	161	1335	500	3020	5	1	32292671	1469	-4.65	2.75	12	0.21	-978.00	1655.00	7482	20230824	-39.19	2136	20231031	113.01	5040	-9.72	20240819	3200	42.19	20240805	8610	-47.15	20230831	3070	48.21	20231031	0.63	N	115180	500	161 억		243026	N	N	0	N	00	N
33	20240827	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-35	5	-0.79	36487000	8114	5.45	4500	4540	4420	5790	3120	4455	4497.58	0.75	0	-4478	4658	4556	4353	4251	4048	4607	4302	161	1335	500	3020	5	1	32292671	1427	-4.52	2.67	12	0.03	-978.00	1655.00	7482	20230824	-40.92	2136	20231031	106.93	5040	-12.30	20240819	3200	38.12	20240805	8610	-48.66	20230831	3070	43.97	20231031	0.63	N	115180	500	161 억		243026	N	N	0	N	00	N
34	20240826	160751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	75	2	1.71	636910110	148329	115.80	4395	4455	4150	5690	3070	4380	4292.04	0.75	0	1890	4766	4572	4416	4222	4066	4670	4320	161	1310	500	2970	5	1	32292671	1439	-4.56	2.69	12	0.46	-978.00	1655.00	7482	20230824	-40.46	2136	20231031	108.57	5040	-11.61	20240819	3200	39.22	20240805	8610	-48.26	20230831	3070	45.11	20231031	0.62	N	115180	500	161 억		241103	N	N	0	N	00	N
35	20240826	150756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	25	2	0.57	595046615	138899	108.43	4395	4450	4150	5690	3070	4380	4284.02	0.75	0	2830	4766	4572	4416	4222	4066	4670	4320	161	1310	500	2970	5	1	32292671	1422	-4.50	2.66	12	0.43	-978.00	1655.00	7482	20230824	-41.13	2136	20231031	106.23	5040	-12.60	20240819	3200	37.66	20240805	8610	-48.84	20230831	3070	43.49	20231031	0.62	N	115180	500	161 억		241103	N	N	0	N	00	N
36	20240826	140800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	20	2	0.46	567113630	132547	103.48	4395	4450	4150	5690	3070	4380	4278.59	0.75	0	3487	4766	4572	4416	4222	4066	4670	4320	161	1310	500	2970	5	1	32292671	1421	-4.50	2.66	12	0.41	-978.00	1655.00	7482	20230824	-41.19	2136	20231031	105.99	5040	-12.70	20240819	3200	37.50	20240805	8610	-48.90	20230831	3070	43.32	20231031	0.62	N	115180	500	161 억		241103	N	N	0	N	00	N
37	20240826	130803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	10	2	0.23	515839975	120901	94.38	4395	4450	4150	5690	3070	4380	4266.63	0.75	0	8929	4766	4572	4416	4222	4066	4670	4320	161	1310	500	2970	5	1	32292671	1418	-4.49	2.65	12	0.37	-978.00	1655.00	7482	20230824	-41.33	2136	20231031	105.52	5040	-12.90	20240819	3200	37.19	20240805	8610	-49.01	20230831	3070	43.00	20231031	0.62	N	115180	500	161 억		241103	N	N	0	N	00	N
38	20240826	120756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	50	2	1.14	495243040	116226	90.73	4395	4430	4150	5690	3070	4380	4261.03	0.75	0	10771	4766	4572	4416	4222	4066	4670	4320	161	1310	500	2970	5	1	32292671	1431	-4.53	2.68	12	0.36	-978.00	1655.00	7482	20230824	-40.79	2136	20231031	107.40	5040	-12.10	20240819	3200	38.44	20240805	8610	-48.55	20230831	3070	44.30	20231031	0.62	N	115180	500	161 억		241103	N	N	0	N	00	N
39	20240826	110759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-30	5	-0.68	435276495	102547	80.06	4395	4395	4150	5690	3070	4380	4244.65	0.75	0	12650	4766	4572	4416	4222	4066	4670	4320	161	1310	500	2970	5	1	32292671	1405	-4.45	2.63	12	0.32	-978.00	1655.00	7482	20230824	-41.86	2136	20231031	103.65	5040	-13.69	20240819	3200	35.94	20240805	8610	-49.48	20230831	3070	41.69	20231031	0.62	N	115180	500	161 억		241103	N	N	0	N	00	N
40	20240826	100801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-105	5	-2.40	388858660	91780	71.65	4395	4395	4150	5690	3070	4380	4236.86	0.75	0	13850	4766	4572	4416	4222	4066	4670	4320	161	1310	500	2970	5	1	32292671	1381	-4.37	2.58	12	0.28	-978.00	1655.00	7482	20230824	-42.86	2136	20231031	100.14	5040	-15.18	20240819	3200	33.59	20240805	8610	-50.35	20230831	3070	39.25	20231031	0.62	N	115180	500	161 억		241103	N	N	0	N	00	N
41	20240826	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-140	5	-3.20	171238175	40064	31.28	4395	4395	4205	5690	3070	4380	4274.12	0.75	0	684	4766	4572	4416	4222	4066	4670	4320	161	1310	500	2970	5	1	32292671	1369	-4.34	2.56	12	0.12	-978.00	1655.00	7482	20230824	-43.33	2136	20231031	98.50	5040	-15.87	20240819	3200	32.50	20240805	8610	-50.75	20230831	3070	38.11	20231031	0.62	N	115180	500	161 억		241103	N	N	0	N	00	N
42	20240823	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	30	2	0.69	569695450	127838	200.42	4340	4610	4260	5650	3045	4350	4456.40	0.76	0	-5552	4703	4526	4418	4241	4133	4472	4187	161	1300	500	2950	5	1	32292671	1414	-4.48	2.65	12	0.40	-978.00	1655.00	7482	20230824	-41.46	2136	20231031	105.06	5040	-13.10	20240819	3200	36.88	20240805	10750	-59.26	20230824	3070	42.67	20231031	0.68	N	115180	500	161 억		246685	N	N	0	N	00	N
43	20240823	150800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	10	2	0.23	549908210	123320	193.33	4340	4610	4260	5650	3045	4350	4459.20	0.76	0	-4427	4703	4526	4418	4241	4133	4472	4187	161	1300	500	2950	5	1	32292671	1408	-4.46	2.63	12	0.38	-978.00	1655.00	7482	20230824	-41.73	2136	20231031	104.12	5040	-13.49	20240819	3200	36.25	20240805	10750	-59.44	20230824	3070	42.02	20231031	0.68	N	115180	500	161 억		246685	N	N	0	N	00	N
44	20240823	140759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	15	2	0.34	494904025	110728	173.59	4340	4610	4260	5650	3045	4350	4469.55	0.76	0	853	4703	4526	4418	4241	4133	4472	4187	161	1300	500	2950	5	1	32292671	1410	-4.46	2.64	12	0.34	-978.00	1655.00	7482	20230824	-41.66	2136	20231031	104.35	5040	-13.39	20240819	3200	36.41	20240805	10750	-59.40	20230824	3070	42.18	20231031	0.68	N	115180	500	161 억		246685	N	N	0	N	00	N
45	20240823	130758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	140	2	3.22	450467355	100607	157.73	4340	4610	4260	5650	3045	4350	4477.50	0.76	0	3141	4703	4526	4418	4241	4133	4472	4187	161	1300	500	2950	5	1	32292671	1450	-4.59	2.71	12	0.31	-978.00	1655.00	7482	20230824	-39.99	2136	20231031	110.21	5040	-10.91	20240819	3200	40.31	20240805	10750	-58.23	20230824	3070	46.25	20231031	0.68	N	115180	500	161 억		246685	N	N	0	N	00	N
46	20240823	120757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	150	2	3.45	436869100	97555	152.94	4340	4610	4260	5650	3045	4350	4478.18	0.76	0	3984	4703	4526	4418	4241	4133	4472	4187	161	1300	500	2950	5	1	32292671	1453	-4.60	2.72	12	0.30	-978.00	1655.00	7482	20230824	-39.86	2136	20231031	110.67	5040	-10.71	20240819	3200	40.62	20240805	10750	-58.14	20230824	3070	46.58	20231031	0.68	N	115180	500	161 억		246685	N	N	0	N	00	N
47	20240823	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	140	2	3.22	404845720	90404	141.73	4340	4610	4260	5650	3045	4350	4478.18	0.76	0	4051	4703	4526	4418	4241	4133	4472	4187	161	1300	500	2950	5	1	32292671	1450	-4.59	2.71	12	0.28	-978.00	1655.00	7482	20230824	-39.99	2136	20231031	110.21	5040	-10.91	20240819	3200	40.31	20240805	10750	-58.23	20230824	3070	46.25	20231031	0.68	N	115180	500	161 억		246685	N	N	0	N	00	N
48	20240823	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	85	2	1.95	190419230	43247	67.80	4340	4560	4260	5650	3045	4350	4403.06	0.76	0	-2951	4703	4526	4418	4241	4133	4472	4187	161	1300	500	2950	5	1	32292671	1432	-4.53	2.68	12	0.13	-978.00	1655.00	7482	20230824	-40.72	2136	20231031	107.63	5040	-12.00	20240819	3200	38.59	20240805	10750	-58.74	20230824	3070	44.46	20231031	0.68	N	115180	500	161 억		246685	N	N	0	N	00	N
49	20240823	090758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	150	2	3.45	62149590	14176	22.22	4340	4560	4260	5650	3045	4350	4384.14	0.76	0	-244	4703	4526	4418	4241	4133	4472	4187	161	1300	500	2950	5	1	32292671	1453	-4.60	2.72	12	0.04	-978.00	1655.00	7482	20230824	-39.86	2136	20231031	110.67	5040	-10.71	20240819	3200	40.62	20240805	10750	-58.14	20230824	3070	46.58	20231031	0.68	N	115180	500	161 억		246685	N	N	0	N	00	N
50	20240822	160752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-75	5	-1.69	280405820	63490	83.72	4425	4595	4310	5750	3100	4425	4417.64	0.87	0	-13845	4768	4596	4488	4316	4208	4542	4262	149	1325	500	3000	5	1	29813589	1297	-4.45	2.63	12	0.21	-978.00	1655.00	7482	20230824	-41.86	2136	20231031	103.65	5040	-13.69	20240819	3200	35.94	20240805	10750	-59.53	20230824	3070	41.69	20231031	0.68	N	115180	500	149 억		260520	N	N	0	N	00	N
51	20240822	150759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-35	5	-0.79	231926415	52336	69.01	4425	4595	4340	5750	3100	4425	4431.49	0.87	0	-12511	4768	4596	4488	4316	4208	4542	4262	149	1325	500	3000	5	1	29813589	1309	-4.49	2.65	12	0.18	-978.00	1655.00	7482	20230824	-41.33	2136	20231031	105.52	5040	-12.90	20240819	3200	37.19	20240805	10750	-59.16	20230824	3070	43.00	20231031	0.68	N	115180	500	149 억		260520	N	N	0	N	00	N
52	20240822	140759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	-20	5	-0.45	220655430	49757	65.61	4425	4595	4340	5750	3100	4425	4434.66	0.87	0	-12321	4768	4596	4488	4316	4208	4542	4262	149	1325	500	3000	5	1	29813589	1313	-4.50	2.66	12	0.17	-978.00	1655.00	7482	20230824	-41.13	2136	20231031	106.23	5040	-12.60	20240819	3200	37.66	20240805	10750	-59.02	20230824	3070	43.49	20231031	0.68	N	115180	500	149 억		260520	N	N	0	N	00	N
53	20240822	130759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	15	2	0.34	218723945	49320	65.03	4425	4595	4340	5750	3100	4425	4434.79	0.87	0	-12383	4768	4596	4488	4316	4208	4542	4262	149	1325	500	3000	5	1	29813589	1324	-4.54	2.68	12	0.17	-978.00	1655.00	7482	20230824	-40.66	2136	20231031	107.87	5040	-11.90	20240819	3200	38.75	20240805	10750	-58.70	20230824	3070	44.63	20231031	0.68	N	115180	500	149 억		260520	N	N	0	N	00	N
54	20240822	120803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	0	3	0.00	203802580	45922	60.55	4425	4595	4340	5750	3100	4425	4438.02	0.87	0	-10733	4768	4596	4488	4316	4208	4542	4262	149	1325	500	3000	5	1	29813589	1319	-4.52	2.67	12	0.15	-978.00	1655.00	7482	20230824	-40.86	2136	20231031	107.16	5040	-12.20	20240819	3200	38.28	20240805	10750	-58.84	20230824	3070	44.14	20231031	0.68	N	115180	500	149 억		260520	N	N	0	N	00	N
55	20240822	110755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	30	2	0.68	179967555	40561	53.48	4425	4595	4340	5750	3100	4425	4436.96	0.87	0	-8185	4768	4596	4488	4316	4208	4542	4262	149	1325	500	3000	5	1	29813589	1328	-4.56	2.69	12	0.14	-978.00	1655.00	7482	20230824	-40.46	2136	20231031	108.57	5040	-11.61	20240819	3200	39.22	20240805	10750	-58.56	20230824	3070	45.11	20231031	0.68	N	115180	500	149 억		260520	N	N	0	N	00	N
56	20240822	100755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-55	5	-1.24	116382235	26050	34.35	4425	4595	4355	5750	3100	4425	4467.65	0.87	0	-3886	4768	4596	4488	4316	4208	4542	4262	149	1325	500	3000	5	1	29813589	1303	-4.47	2.64	12	0.09	-978.00	1655.00	7482	20230824	-41.59	2136	20231031	104.59	5040	-13.29	20240819	3200	36.56	20240805	10750	-59.35	20230824	3070	42.35	20231031	0.68	N	115180	500	149 억		260520	N	N	0	N	00	N
57	20240822	090755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	75	2	1.69	10775790	2425	3.20	4425	4500	4420	5750	3100	4425	4443.62	0.87	0	-747	4768	4596	4488	4316	4208	4542	4262	149	1325	500	3000	5	1	29813589	1342	-4.60	2.72	12	0.01	-978.00	1655.00	7482	20230824	-39.86	2136	20231031	110.67	5040	-10.71	20240819	3200	40.62	20240805	10750	-58.14	20230824	3070	46.58	20231031	0.68	N	115180	500	149 억		260520	N	N	0	N	00	N
58	20240821	160750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-215	5	-4.63	338451140	75697	102.79	4595	4660	4380	6030	3250	4640	4471.13	0.88	0	-2710	4793	4716	4613	4536	4433	4755	4575	149	1390	500	3150	5	1	29813589	1319	-4.52	2.67	12	0.25	-978.00	1655.00	7482	20230824	-40.86	2136	20231031	107.16	5040	-12.20	20240819	3200	38.28	20240805	10750	-58.84	20230824	3070	44.14	20231031	0.66	N	115180	500	149 억		263230	N	N	0	N	00	N
59	20240821	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-250	5	-5.39	299793505	66948	90.91	4595	4660	4380	6030	3250	4640	4478.01	0.88	0	-1457	4793	4716	4613	4536	4433	4755	4575	149	1390	500	3150	5	1	29813589	1309	-4.49	2.65	12	0.22	-978.00	1655.00	7482	20230824	-41.33	2136	20231031	105.52	5040	-12.90	20240819	3200	37.19	20240805	10750	-59.16	20230824	3070	43.00	20231031	0.66	N	115180	500	149 억		263230	N	N	0	N	00	N
60	20240821	140753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	-165	5	-3.56	217772650	48354	65.66	4595	4660	4440	6030	3250	4640	4503.72	0.88	0	-2121	4793	4716	4613	4536	4433	4755	4575	149	1390	500	3150	5	1	29813589	1334	-4.58	2.70	12	0.16	-978.00	1655.00	7482	20230824	-40.19	2136	20231031	109.50	5040	-11.21	20240819	3200	39.84	20240805	10750	-58.37	20230824	3070	45.77	20231031	0.66	N	115180	500	149 억		263230	N	N	0	N	00	N
61	20240821	130804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-130	5	-2.80	191468040	42460	57.66	4595	4660	4445	6030	3250	4640	4509.37	0.88	0	-1723	4793	4716	4613	4536	4433	4755	4575	149	1390	500	3150	5	1	29813589	1345	-4.61	2.73	12	0.14	-978.00	1655.00	7482	20230824	-39.72	2136	20231031	111.14	5040	-10.52	20240819	3200	40.94	20240805	10750	-58.05	20230824	3070	46.91	20231031	0.66	N	115180	500	149 억		263230	N	N	0	N	00	N
62	20240821	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	-160	5	-3.45	132298620	29199	39.65	4595	4660	4470	6030	3250	4640	4530.93	0.88	0	-1091	4793	4716	4613	4536	4433	4755	4575	149	1390	500	3150	5	1	29813589	1336	-4.58	2.71	12	0.10	-978.00	1655.00	7482	20230824	-40.12	2136	20231031	109.74	5040	-11.11	20240819	3200	40.00	20240805	10750	-58.33	20230824	3070	45.93	20231031	0.66	N	115180	500	149 억		263230	N	N	0	N	00	N
63	20240821	110757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	-135	5	-2.91	100739265	22168	30.10	4595	4660	4500	6030	3250	4640	4544.36	0.88	0	-1899	4793	4716	4613	4536	4433	4755	4575	149	1390	500	3150	5	1	29813589	1343	-4.61	2.72	12	0.07	-978.00	1655.00	7482	20230824	-39.79	2136	20231031	110.91	5040	-10.62	20240819	3200	40.78	20240805	10750	-58.09	20230824	3070	46.74	20231031	0.66	N	115180	500	149 억		263230	N	N	0	N	00	N
64	20240821	100801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	-100	5	-2.16	78582160	17262	23.44	4595	4660	4500	6030	3250	4640	4552.32	0.88	0	-1376	4793	4716	4613	4536	4433	4755	4575	149	1390	500	3150	5	1	29813589	1354	-4.64	2.74	12	0.06	-978.00	1655.00	7482	20230824	-39.32	2136	20231031	112.55	5040	-9.92	20240819	3200	41.88	20240805	10750	-57.77	20230824	3070	47.88	20231031	0.66	N	115180	500	149 억		263230	N	N	0	N	00	N
65	20240821	090755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	0	3	0.00	8646715	1868	2.54	4595	4660	4595	6030	3250	4640	4628.86	0.88	0	477	4793	4716	4613	4536	4433	4755	4575	149	1390	500	3150	5	1	29813589	1383	-4.74	2.80	12	0.01	-978.00	1655.00	7482	20230824	-37.98	2136	20231031	117.23	5040	-7.94	20240819	3200	45.00	20240805	10750	-56.84	20230824	3070	51.14	20231031	0.66	N	115180	500	149 억		263230	N	N	0	N	00	N
66	20240820	160744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	40	2	0.87	336242290	73379	23.62	4525	4690	4510	5980	3220	4600	4581.81	0.94	0	-16656	5300	4950	4690	4340	4080	4820	4210	149	1380	500	3120	5	1	29813589	1383	-4.74	2.80	12	0.25	-978.00	1655.00	7482	20230824	-37.98	2136	20231031	117.23	5040	-7.94	20240819	3200	45.00	20240805	10750	-56.84	20230824	3070	51.14	20231031	0.68	N	115180	500	149 억		279886	N	N	0	N	00	N
67	20240820	150755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	-50	5	-1.09	260159965	56904	18.32	4525	4690	4510	5980	3220	4600	4571.91	0.94	0	-10113	5300	4950	4690	4340	4080	4820	4210	149	1380	500	3120	5	1	29813589	1357	-4.65	2.75	12	0.19	-978.00	1655.00	7482	20230824	-39.19	2136	20231031	113.01	5040	-9.72	20240819	3200	42.19	20240805	10750	-57.67	20230824	3070	48.21	20231031	0.68	N	115180	500	149 억		279886	N	N	0	N	00	N
68	20240820	140753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	-25	5	-0.54	234622470	51290	16.51	4525	4690	4510	5980	3220	4600	4574.43	0.94	0	-8754	5300	4950	4690	4340	4080	4820	4210	149	1380	500	3120	5	1	29813589	1364	-4.68	2.76	12	0.17	-978.00	1655.00	7482	20230824	-38.85	2136	20231031	114.19	5040	-9.23	20240819	3200	42.97	20240805	10750	-57.44	20230824	3070	49.02	20231031	0.68	N	115180	500	149 억		279886	N	N	0	N	00	N
69	20240820	130755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	-15	5	-0.33	177305045	38645	12.44	4525	4690	4525	5980	3220	4600	4588.05	0.94	0	-6325	5300	4950	4690	4340	4080	4820	4210	149	1380	500	3120	5	1	29813589	1367	-4.69	2.77	12	0.13	-978.00	1655.00	7482	20230824	-38.72	2136	20231031	114.65	5040	-9.03	20240819	3200	43.28	20240805	10750	-57.35	20230824	3070	49.35	20231031	0.68	N	115180	500	149 억		279886	N	N	0	N	00	N
70	20240820	120752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	-50	5	-1.09	163096425	35540	11.44	4525	4690	4525	5980	3220	4600	4589.09	0.94	0	-5448	5300	4950	4690	4340	4080	4820	4210	149	1380	500	3120	5	1	29813589	1357	-4.65	2.75	12	0.12	-978.00	1655.00	7482	20230824	-39.19	2136	20231031	113.01	5040	-9.72	20240819	3200	42.19	20240805	10750	-57.67	20230824	3070	48.21	20231031	0.68	N	115180	500	149 억		279886	N	N	0	N	00	N
71	20240820	110748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	20	2	0.43	118014020	25702	8.27	4525	4690	4525	5980	3220	4600	4591.63	0.94	0	-4483	5300	4950	4690	4340	4080	4820	4210	149	1380	500	3120	5	1	29813589	1377	-4.72	2.79	12	0.09	-978.00	1655.00	7482	20230824	-38.25	2136	20231031	116.29	5040	-8.33	20240819	3200	44.38	20240805	10750	-57.02	20230824	3070	50.49	20231031	0.68	N	115180	500	149 억		279886	N	N	0	N	00	N
72	20240820	100747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	35	2	0.76	88962455	19376	6.24	4525	4690	4525	5980	3220	4600	4591.37	0.94	0	-3810	5300	4950	4690	4340	4080	4820	4210	149	1380	500	3120	5	1	29813589	1382	-4.74	2.80	12	0.06	-978.00	1655.00	7482	20230824	-38.05	2136	20231031	116.99	5040	-8.04	20240819	3200	44.84	20240805	10750	-56.88	20230824	3070	50.98	20231031	0.68	N	115180	500	149 억		279886	N	N	0	N	00	N
73	20240820	090750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	-25	5	-0.54	24988745	5474	1.76	4525	4690	4525	5980	3220	4600	4564.99	0.94	0	-1612	5300	4950	4690	4340	4080	4820	4210	149	1380	500	3120	5	1	29813589	1364	-4.68	2.76	12	0.02	-978.00	1655.00	7482	20230824	-38.85	2136	20231031	114.19	5040	-9.23	20240819	3200	42.97	20240805	10750	-57.44	20230824	3070	49.02	20231031	0.68	N	115180	500	149 억		279886	N	N	0	N	00	N
74	20240819	160740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-340	5	-6.88	1452225825	310144	72.45	4990	5040	4430	6420	3460	4940	4682.49	1.19	0	-79069	5303	5121	4758	4576	4213	5212	4667	149	1480	500	3350	5	1	29813589	1371	-4.70	2.78	12	1.04	-978.00	1655.00	7482	20230824	-38.52	2136	20231031	115.36	5040	-8.73	20240819	3200	43.75	20240805	10750	-57.21	20230824	3070	49.84	20231031	0.75	N	115180	500	149 억		356170	N	N	0	N	00	N
75	20240819	150747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-420	5	-8.50	1327493275	282796	66.06	4990	5040	4430	6420	3460	4940	4694.15	1.19	0	-72429	5303	5121	4758	4576	4213	5212	4667	149	1480	500	3350	5	1	29813589	1348	-4.62	2.73	12	0.95	-978.00	1655.00	7482	20230824	-39.59	2136	20231031	111.61	5040	-10.32	20240819	3200	41.25	20240805	10750	-57.95	20230824	3070	47.23	20231031	0.75	N	115180	500	149 억		356170	N	N	0	N	00	N
76	20240819	140749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	-395	5	-8.00	1085891280	229096	53.52	4990	5040	4500	6420	3460	4940	4739.88	1.19	0	-63408	5303	5121	4758	4576	4213	5212	4667	149	1480	500	3350	5	1	29813589	1355	-4.65	2.75	12	0.77	-978.00	1655.00	7482	20230824	-39.25	2136	20231031	112.78	5040	-9.82	20240819	3200	42.03	20240805	10750	-57.72	20230824	3070	48.05	20231031	0.75	N	115180	500	149 억		356170	N	N	0	N	00	N
77	20240819	130743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	-280	5	-5.67	831204970	173691	40.58	4990	5040	4630	6420	3460	4940	4785.52	1.19	0	-52601	5303	5121	4758	4576	4213	5212	4667	149	1480	500	3350	5	1	29813589	1389	-4.76	2.82	12	0.58	-978.00	1655.00	7482	20230824	-37.72	2136	20231031	118.16	5040	-7.54	20240819	3200	45.62	20240805	10750	-56.65	20230824	3070	51.79	20231031	0.75	N	115180	500	149 억		356170	N	N	0	N	00	N
78	20240819	120745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	-260	5	-5.26	703713380	146285	34.17	4990	5040	4650	6420	3460	4940	4810.55	1.19	0	-40041	5303	5121	4758	4576	4213	5212	4667	149	1480	500	3350	5	1	29813589	1395	-4.79	2.83	12	0.49	-978.00	1655.00	7482	20230824	-37.45	2136	20231031	119.10	5040	-7.14	20240819	3200	46.25	20240805	10750	-56.47	20230824	3070	52.44	20231031	0.75	N	115180	500	149 억		356170	N	N	0	N	00	N
79	20240819	110745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	-180	5	-3.64	569758635	117742	27.51	4990	5040	4720	6420	3460	4940	4839.03	1.19	0	-30333	5303	5121	4758	4576	4213	5212	4667	149	1480	500	3350	5	1	29813589	1419	-4.87	2.88	12	0.39	-978.00	1655.00	7482	20230824	-36.38	2136	20231031	122.85	5040	-5.56	20240819	3200	48.75	20240805	10750	-55.72	20230824	3070	55.05	20231031	0.75	N	115180	500	149 억		356170	N	N	0	N	00	N
80	20240819	100746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	-120	5	-2.43	469865075	96866	22.63	4990	5040	4755	6420	3460	4940	4850.65	1.19	0	-21235	5303	5121	4758	4576	4213	5212	4667	149	1480	500	3350	5	1	29813589	1437	-4.93	2.91	12	0.32	-978.00	1655.00	7482	20230824	-35.58	2136	20231031	125.66	5040	-4.37	20240819	3200	50.63	20240805	10750	-55.16	20230824	3070	57.00	20231031	0.75	N	115180	500	149 억		356170	N	N	0	N	00	N
81	20240819	090746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	-10	5	-0.20	191285115	38933	9.10	4990	5040	4815	6420	3460	4940	4913.17	1.19	0	-8771	5303	5121	4758	4576	4213	5212	4667	149	1480	500	3350	5	1	29813589	1470	-5.04	2.98	12	0.13	-978.00	1655.00	7482	20230824	-34.11	2136	20231031	130.81	5040	-2.18	20240819	3200	54.06	20240805	10750	-54.14	20230824	3070	60.59	20231031	0.75	N	115180	500	149 억		356170	N	N	0	N	00	N
82	20240816	160739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	450	2	10.02	2003373820	424879	122.84	4480	4940	4395	5830	3145	4490	4713.30	1.03	0	49983	4870	4680	4510	4320	4150	4775	4415	149	1340	500	3050	5	1	29813589	1473	-5.05	2.98	12	1.43	-978.00	1655.00	7482	20230824	-33.97	2136	20231031	131.27	5030	-1.79	20240326	3200	54.38	20240805	10750	-54.05	20230824	3070	60.91	20231031	0.66	N	115180	500	149 억		307492	N	N	0	N	00	N
83	20240816	150740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	435	2	9.69	1816776015	386997	111.89	4480	4925	4395	5830	3145	4490	4694.55	1.03	0	42711	4870	4680	4510	4320	4150	4775	4415	149	1340	500	3050	5	1	29813589	1468	-5.04	2.98	12	1.30	-978.00	1655.00	7482	20230824	-34.18	2136	20231031	130.57	5030	-2.09	20240326	3200	53.91	20240805	10750	-54.19	20230824	3070	60.42	20231031	0.66	N	115180	500	149 억		307492	N	N	0	N	00	N
84	20240816	140745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4740	250	2	5.57	1215657205	262839	75.99	4480	4795	4395	5830	3145	4490	4625.10	1.03	0	31782	4870	4680	4510	4320	4150	4775	4415	149	1340	500	3050	5	1	29813589	1413	-4.85	2.86	12	0.88	-978.00	1655.00	7482	20230824	-36.65	2136	20231031	121.91	5030	-5.77	20240326	3200	48.12	20240805	10750	-55.91	20230824	3070	54.40	20231031	0.66	N	115180	500	149 억		307492	N	N	0	N	00	N
85	20240816	130746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	145	2	3.23	889271100	193853	56.05	4480	4705	4395	5830	3145	4490	4587.35	1.03	0	19052	4870	4680	4510	4320	4150	4775	4415	149	1340	500	3050	5	1	29813589	1382	-4.74	2.80	12	0.65	-978.00	1655.00	7482	20230824	-38.05	2136	20231031	116.99	5030	-7.85	20240326	3200	44.84	20240805	10750	-56.88	20230824	3070	50.98	20231031	0.66	N	115180	500	149 억		307492	N	N	0	N	00	N
86	20240816	120741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	120	2	2.67	597069265	131184	37.93	4480	4655	4395	5830	3145	4490	4551.39	1.03	0	131	4870	4680	4510	4320	4150	4775	4415	149	1340	500	3050	5	1	29813589	1374	-4.71	2.79	12	0.44	-978.00	1655.00	7482	20230824	-38.39	2136	20231031	115.82	5030	-8.35	20240326	3200	44.06	20240805	10750	-57.12	20230824	3070	50.16	20231031	0.66	N	115180	500	149 억		307492	N	N	0	N	00	N
87	20240816	110745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	150	2	3.34	404267130	89533	25.89	4480	4650	4395	5830	3145	4490	4515.29	1.03	0	-218	4870	4680	4510	4320	4150	4775	4415	149	1340	500	3050	5	1	29813589	1383	-4.74	2.80	12	0.30	-978.00	1655.00	7482	20230824	-37.98	2136	20231031	117.23	5030	-7.75	20240326	3200	45.00	20240805	10750	-56.84	20230824	3070	51.14	20231031	0.66	N	115180	500	149 억		307492	N	N	0	N	00	N
88	20240816	100741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	-10	5	-0.22	174873290	39352	11.38	4480	4580	4395	5830	3145	4490	4443.82	1.03	0	-2120	4870	4680	4510	4320	4150	4775	4415	149	1340	500	3050	5	1	29813589	1336	-4.58	2.71	12	0.13	-978.00	1655.00	7482	20230824	-40.12	2136	20231031	109.74	5030	-10.93	20240326	3200	40.00	20240805	10750	-58.33	20230824	3070	45.93	20231031	0.66	N	115180	500	149 억		307492	N	N	0	N	00	N
89	20240816	090743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-50	5	-1.11	32906425	7378	2.13	4480	4580	4440	5830	3145	4490	4460.07	1.03	0	-1027	4870	4680	4510	4320	4150	4775	4415	149	1340	500	3050	5	1	29813589	1324	-4.54	2.68	12	0.02	-978.00	1655.00	7482	20230824	-40.66	2136	20231031	107.87	5030	-11.73	20240326	3200	38.75	20240805	10750	-58.70	20230824	3070	44.63	20231031	0.66	N	115180	500	149 억		307492	N	N	0	N	00	N
90	20240814	160743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	10	2	0.22	1559372065	345713	101.59	4480	4700	4340	5820	3140	4480	4510.75	1.11	0	-23246	4756	4617	4361	4222	3966	4687	4292	149	1340	500	3040	5	1	29813589	1339	-4.59	2.71	12	1.16	-978.00	1655.00	7482	20230824	-39.99	2136	20231031	110.21	5030	-10.74	20240326	3200	40.31	20240805	10750	-58.23	20230824	3070	46.25	20231031	0.66	N	115180	500	149 억		331516	N	N	0	N	00	N
91	20240814	150745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-40	5	-0.89	1499265095	332253	97.64	4480	4700	4340	5820	3140	4480	4512.42	1.11	0	-20818	4756	4617	4361	4222	3966	4687	4292	149	1340	500	3040	5	1	29813589	1324	-4.54	2.68	12	1.11	-978.00	1655.00	7482	20230824	-40.66	2136	20231031	107.87	5030	-11.73	20240326	3200	38.75	20240805	10750	-58.70	20230824	3070	44.63	20231031	0.66	N	115180	500	149 억		331516	N	N	0	N	00	N
92	20240814	140747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	15	2	0.33	1383406315	306176	89.98	4480	4700	4340	5820	3140	4480	4518.34	1.11	0	-25121	4756	4617	4361	4222	3966	4687	4292	149	1340	500	3040	5	1	29813589	1340	-4.60	2.72	12	1.03	-978.00	1655.00	7482	20230824	-39.92	2136	20231031	110.44	5030	-10.64	20240326	3200	40.47	20240805	10750	-58.19	20230824	3070	46.42	20231031	0.66	N	115180	500	149 억		331516	N	N	0	N	00	N
93	20240814	130746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-55	5	-1.23	1264638545	279729	82.20	4480	4700	4340	5820	3140	4480	4520.94	1.11	0	-25825	4756	4617	4361	4222	3966	4687	4292	149	1340	500	3040	5	1	29813589	1319	-4.52	2.67	12	0.94	-978.00	1655.00	7482	20230824	-40.86	2136	20231031	107.16	5030	-12.03	20240326	3200	38.28	20240805	10750	-58.84	20230824	3070	44.14	20231031	0.66	N	115180	500	149 억		331516	N	N	0	N	00	N
94	20240814	120740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-60	5	-1.34	1131933140	249392	73.29	4480	4700	4355	5820	3140	4480	4538.77	1.11	0	-17653	4756	4617	4361	4222	3966	4687	4292	149	1340	500	3040	5	1	29813589	1318	-4.52	2.67	12	0.84	-978.00	1655.00	7482	20230824	-40.92	2136	20231031	106.93	5030	-12.13	20240326	3200	38.12	20240805	10750	-58.88	20230824	3070	43.97	20231031	0.66	N	115180	500	149 억		331516	N	N	0	N	00	N
95	20240814	110738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-30	5	-0.67	1004666505	220567	64.82	4480	4700	4355	5820	3140	4480	4554.93	1.11	0	-17441	4756	4617	4361	4222	3966	4687	4292	149	1340	500	3040	5	1	29813589	1327	-4.55	2.69	12	0.74	-978.00	1655.00	7482	20230824	-40.52	2136	20231031	108.33	5030	-11.53	20240326	3200	39.06	20240805	10750	-58.60	20230824	3070	44.95	20231031	0.66	N	115180	500	149 억		331516	N	N	0	N	00	N
96	20240814	100737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	65	2	1.45	770832950	168958	49.65	4480	4700	4355	5820	3140	4480	4562.28	1.11	0	-7850	4756	4617	4361	4222	3966	4687	4292	149	1340	500	3040	5	1	29813589	1355	-4.65	2.75	12	0.57	-978.00	1655.00	7482	20230824	-39.25	2136	20231031	112.78	5030	-9.64	20240326	3200	42.03	20240805	10750	-57.72	20230824	3070	48.05	20231031	0.66	N	115180	500	149 억		331516	N	N	0	N	00	N
97	20240814	090810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	15	2	0.33	182215940	40831	12.00	4480	4540	4355	5820	3140	4480	4462.69	1.11	0	-1067	4756	4617	4361	4222	3966	4687	4292	149	1340	500	3040	5	1	29813589	1340	-4.60	2.72	12	0.14	-978.00	1655.00	7482	20230824	-39.92	2136	20231031	110.44	5030	-10.64	20240326	3200	40.47	20240805	10750	-58.19	20230824	3070	46.42	20231031	0.66	N	115180	500	149 억		331516	N	N	0	N	00	N
98	20240813	160729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	270	2	6.41	1472474190	337299	306.88	4220	4500	4105	5470	2950	4210	4364.95	1.03	0	23744	4470	4340	4140	4010	3810	4405	4075	149	1260	500	2860	5	1	29813589	1336	-4.58	2.71	12	1.13	-978.00	1655.00	7482	20230824	-40.12	2136	20231031	109.74	5030	-10.93	20240326	3200	40.00	20240805	10750	-58.33	20230824	3070	45.93	20231031	0.64	N	115180	500	149 억		308428	N	N	0	N	00	N
99	20240813	150735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	220	2	5.23	1356893395	311432	283.35	4220	4500	4105	5470	2950	4210	4357.04	1.03	0	24256	4470	4340	4140	4010	3810	4405	4075	149	1260	500	2860	5	1	29813589	1321	-4.53	2.68	12	1.04	-978.00	1655.00	7482	20230824	-40.79	2136	20231031	107.40	5030	-11.93	20240326	3200	38.44	20240805	10750	-58.79	20230824	3070	44.30	20231031	0.64	N	115180	500	149 억		308428	N	N	0	N	00	N
100	20240813	140736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	135	2	3.21	609412200	143148	130.24	4220	4365	4105	5470	2950	4210	4257.28	1.03	0	21956	4470	4340	4140	4010	3810	4405	4075	149	1260	500	2860	5	1	29813589	1295	-4.44	2.63	12	0.48	-978.00	1655.00	7482	20230824	-41.93	2136	20231031	103.42	5030	-13.62	20240326	3200	35.78	20240805	10750	-59.58	20230824	3070	41.53	20231031	0.64	N	115180	500	149 억		308428	N	N	0	N	00	N
101	20240813	130737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	35	2	0.83	323952030	76820	69.89	4220	4265	4105	5470	2950	4210	4217.05	1.03	0	2108	4470	4340	4140	4010	3810	4405	4075	149	1260	500	2860	5	1	29813589	1266	-4.34	2.56	12	0.26	-978.00	1655.00	7482	20230824	-43.26	2136	20231031	98.74	5030	-15.61	20240326	3200	32.66	20240805	10750	-60.51	20230824	3070	38.27	20231031	0.64	N	115180	500	149 억		308428	N	N	0	N	00	N
102	20240813	120731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	35	2	0.83	285960265	67863	61.74	4220	4265	4105	5470	2950	4210	4213.80	1.03	0	2009	4470	4340	4140	4010	3810	4405	4075	149	1260	500	2860	5	1	29813589	1266	-4.34	2.56	12	0.23	-978.00	1655.00	7482	20230824	-43.26	2136	20231031	98.74	5030	-15.61	20240326	3200	32.66	20240805	10750	-60.51	20230824	3070	38.27	20231031	0.64	N	115180	500	149 억		308428	N	N	0	N	00	N
103	20240813	110729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	20	2	0.48	164779325	39219	35.68	4220	4265	4105	5470	2950	4210	4201.47	1.03	0	-207	4470	4340	4140	4010	3810	4405	4075	149	1260	500	2860	5	1	29813589	1261	-4.33	2.56	12	0.13	-978.00	1655.00	7482	20230824	-43.46	2136	20231031	98.03	5030	-15.90	20240326	3200	32.19	20240805	10750	-60.65	20230824	3070	37.79	20231031	0.64	N	115180	500	149 억		308428	N	N	0	N	00	N
104	20240813	100732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-5	5	-0.12	79741925	19106	17.38	4220	4235	4105	5470	2950	4210	4173.27	1.03	0	833	4470	4340	4140	4010	3810	4405	4075	149	1260	500	2860	5	1	29813589	1254	-4.30	2.54	12	0.06	-978.00	1655.00	7482	20230824	-43.80	2136	20231031	96.86	5030	-16.40	20240326	3200	31.41	20240805	10750	-60.88	20230824	3070	36.97	20231031	0.64	N	115180	500	149 억		308428	N	N	0	N	00	N
105	20240813	090735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-40	5	-0.95	34764040	8309	7.56	4220	4230	4160	5470	2950	4210	4183.26	1.03	0	1603	4470	4340	4140	4010	3810	4405	4075	149	1260	500	2860	5	1	29813589	1243	-4.26	2.52	12	0.03	-978.00	1655.00	7482	20230824	-44.27	2136	20231031	95.22	5030	-17.10	20240326	3200	30.31	20240805	10750	-61.21	20230824	3070	35.83	20231031	0.64	N	115180	500	149 억		308428	N	N	0	N	00	N
106	20240812	160726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	125	2	3.06	458807475	109623	24.93	4085	4270	3940	5310	2860	4085	4185.28	1.00	0	10745	4551	4317	4191	3957	3831	4255	3895	149	1225	500	2770	5	1	29813589	1255	-4.30	2.54	12	0.37	-978.00	1655.00	7482	20230824	-43.73	2136	20231031	97.10	5030	-16.30	20240326	3200	31.56	20240805	10750	-60.84	20230824	3070	37.13	20231031	0.67	N	115180	500	149 억		297352	N	N	0	N	00	N
107	20240812	150726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	115	2	2.82	430436900	102880	23.40	4085	4270	3940	5310	2860	4085	4183.87	1.00	0	13078	4551	4317	4191	3957	3831	4255	3895	149	1225	500	2770	5	1	29813589	1252	-4.29	2.54	12	0.35	-978.00	1655.00	7482	20230824	-43.87	2136	20231031	96.63	5030	-16.50	20240326	3200	31.25	20240805	10750	-60.93	20230824	3070	36.81	20231031	0.67	N	115180	500	149 억		297352	N	N	0	N	00	N
108	20240812	140727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	90	2	2.20	404535750	96690	21.99	4085	4270	3940	5310	2860	4085	4183.84	1.00	0	12763	4551	4317	4191	3957	3831	4255	3895	149	1225	500	2770	5	1	29813589	1245	-4.27	2.52	12	0.32	-978.00	1655.00	7482	20230824	-44.20	2136	20231031	95.46	5030	-17.00	20240326	3200	30.47	20240805	10750	-61.16	20230824	3070	35.99	20231031	0.67	N	115180	500	149 억		297352	N	N	0	N	00	N
109	20240812	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	100	2	2.45	394358650	94253	21.43	4085	4270	3940	5310	2860	4085	4184.04	1.00	0	12594	4551	4317	4191	3957	3831	4255	3895	149	1225	500	2770	5	1	29813589	1248	-4.28	2.53	12	0.32	-978.00	1655.00	7482	20230824	-44.07	2136	20231031	95.93	5030	-16.80	20240326	3200	30.78	20240805	10750	-61.07	20230824	3070	36.32	20231031	0.67	N	115180	500	149 억		297352	N	N	0	N	00	N
110	20240812	120722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	135	2	3.30	368883870	88157	20.05	4085	4270	3940	5310	2860	4085	4184.40	1.00	0	12208	4551	4317	4191	3957	3831	4255	3895	149	1225	500	2770	5	1	29813589	1258	-4.31	2.55	12	0.30	-978.00	1655.00	7482	20230824	-43.60	2136	20231031	97.57	5030	-16.10	20240326	3200	31.88	20240805	10750	-60.74	20230824	3070	37.46	20231031	0.67	N	115180	500	149 억		297352	N	N	0	N	00	N
111	20240812	110725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	110	2	2.69	353525360	84498	19.22	4085	4270	3940	5310	2860	4085	4183.83	1.00	0	9991	4551	4317	4191	3957	3831	4255	3895	149	1225	500	2770	5	1	29813589	1251	-4.29	2.53	12	0.28	-978.00	1655.00	7482	20230824	-43.93	2136	20231031	96.40	5030	-16.60	20240326	3200	31.09	20240805	10750	-60.98	20230824	3070	36.64	20231031	0.67	N	115180	500	149 억		297352	N	N	0	N	00	N
112	20240812	100720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	110	2	2.69	298650545	71556	16.27	4085	4260	3940	5310	2860	4085	4173.66	1.00	0	7188	4551	4317	4191	3957	3831	4255	3895	149	1225	500	2770	5	1	29813589	1251	-4.29	2.53	12	0.24	-978.00	1655.00	7482	20230824	-43.93	2136	20231031	96.40	5030	-16.60	20240326	3200	31.09	20240805	10750	-60.98	20230824	3070	36.64	20231031	0.67	N	115180	500	149 억		297352	N	N	0	N	00	N
113	20240812	090718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	40	2	0.98	37716505	9300	2.11	4085	4135	3940	5310	2860	4085	4055.54	1.00	0	2040	4551	4317	4191	3957	3831	4255	3895	149	1225	500	2770	5	1	29813589	1230	-4.22	2.49	12	0.03	-978.00	1655.00	7482	20230824	-44.87	2136	20231031	93.12	5030	-17.99	20240326	3200	28.91	20240805	10750	-61.63	20230824	3070	34.36	20231031	0.67	N	115180	500	149 억		297352	N	N	0	N	00	N
114	20240809	160715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	-95	5	-2.27	1854552795	439229	261.64	4260	4425	4065	5430	2930	4180	4222.70	1.21	0	-64372	4506	4342	4091	3927	3676	4425	4010	149	1250	500	2840	5	1	29813589	1218	-4.18	2.47	12	1.47	-978.00	1655.00	7482	20230824	-45.40	2136	20231031	91.25	5030	-18.79	20240326	3200	27.66	20240805	10750	-62.00	20230824	3070	33.06	20231031	0.67	N	115180	500	149 억		361621	N	N	0	N	00	N
115	20240809	150732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-115	5	-2.75	1811747505	428784	255.42	4260	4425	4065	5430	2930	4180	4225.32	1.21	0	-62541	4506	4342	4091	3927	3676	4425	4010	149	1250	500	2840	5	1	29813589	1212	-4.16	2.46	12	1.44	-978.00	1655.00	7482	20230824	-45.67	2136	20231031	90.31	5030	-19.18	20240326	3200	27.03	20240805	10750	-62.19	20230824	3070	32.41	20231031	0.67	N	115180	500	149 억		361621	N	N	0	N	00	N
116	20240809	140732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-90	5	-2.15	1652787835	389918	232.27	4260	4425	4065	5430	2930	4180	4238.81	1.21	0	-64011	4506	4342	4091	3927	3676	4425	4010	149	1250	500	2840	5	1	29813589	1219	-4.18	2.47	12	1.31	-978.00	1655.00	7482	20230824	-45.34	2136	20231031	91.48	5030	-18.69	20240326	3200	27.81	20240805	10750	-61.95	20230824	3070	33.22	20231031	0.67	N	115180	500	149 억		361621	N	N	0	N	00	N
117	20240809	130730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-10	5	-0.24	592470710	140728	83.83	4260	4380	4095	5430	2930	4180	4210.04	1.21	0	-5676	4506	4342	4091	3927	3676	4425	4010	149	1250	500	2840	5	1	29813589	1243	-4.26	2.52	12	0.47	-978.00	1655.00	7482	20230824	-44.27	2136	20231031	95.22	5030	-17.10	20240326	3200	30.31	20240805	10750	-61.21	20230824	3070	35.83	20231031	0.67	N	115180	500	149 억		361621	N	N	0	N	00	N
118	20240809	120727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	0	3	0.00	325373490	78052	46.49	4260	4300	4095	5430	2930	4180	4168.68	1.21	0	-8380	4506	4342	4091	3927	3676	4425	4010	149	1250	500	2840	5	1	29813589	1246	-4.27	2.53	12	0.26	-978.00	1655.00	7482	20230824	-44.13	2136	20231031	95.69	5030	-16.90	20240326	3200	30.62	20240805	10750	-61.12	20230824	3070	36.16	20231031	0.67	N	115180	500	149 억		361621	N	N	0	N	00	N
119	20240809	110722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	5	2	0.12	308520840	74009	44.09	4260	4300	4095	5430	2930	4180	4168.69	1.21	0	-8490	4506	4342	4091	3927	3676	4425	4010	149	1250	500	2840	5	1	29813589	1248	-4.28	2.53	12	0.25	-978.00	1655.00	7482	20230824	-44.07	2136	20231031	95.93	5030	-16.80	20240326	3200	30.78	20240805	10750	-61.07	20230824	3070	36.32	20231031	0.67	N	115180	500	149 억		361621	N	N	0	N	00	N
120	20240809	100731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	10	2	0.24	229421540	55123	32.84	4260	4300	4095	5430	2930	4180	4161.99	1.21	0	-10598	4506	4342	4091	3927	3676	4425	4010	149	1250	500	2840	5	1	29813589	1249	-4.28	2.53	12	0.18	-978.00	1655.00	7482	20230824	-44.00	2136	20231031	96.16	5030	-16.70	20240326	3200	30.94	20240805	10750	-61.02	20230824	3070	36.48	20231031	0.67	N	115180	500	149 억		361621	N	N	0	N	00	N
121	20240809	090724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	20	2	0.48	59477070	14129	8.42	4260	4300	4155	5430	2930	4180	4209.57	1.21	0	-1753	4506	4342	4091	3927	3676	4425	4010	149	1250	500	2840	5	1	29813589	1252	-4.29	2.54	12	0.05	-978.00	1655.00	7482	20230824	-43.87	2136	20231031	96.63	5030	-16.50	20240326	3200	31.25	20240805	10750	-60.93	20230824	3070	36.81	20231031	0.67	N	115180	500	149 억		361621	N	N	0	N	00	N
122	20240808	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	240	2	6.09	683227715	166463	208.18	3965	4255	3840	5120	2760	3940	4104.38	1.15	0	20034	4140	4040	3875	3775	3610	4090	3825	149	1180	500	2670	5	1	29813589	1246	-4.27	2.53	12	0.56	-978.00	1655.00	7482	20230824	-44.13	2136	20231031	95.69	5030	-16.90	20240326	3200	30.62	20240805	10750	-61.12	20230824	3070	36.16	20231031	0.66	N	115180	500	149 억		343003	N	N	0	N	00	N
123	20240808	150719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	215	2	5.46	662258130	161422	201.87	3965	4255	3840	5120	2760	3940	4102.65	1.15	0	19160	4140	4040	3875	3775	3610	4090	3825	149	1180	500	2670	5	1	29813589	1239	-4.25	2.51	12	0.54	-978.00	1655.00	7482	20230824	-44.47	2136	20231031	94.52	5030	-17.40	20240326	3200	29.84	20240805	10750	-61.35	20230824	3070	35.34	20231031	0.66	N	115180	500	149 억		343003	N	N	0	N	00	N
124	20240808	140722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	205	2	5.20	378356270	93371	116.77	3965	4150	3840	5120	2760	3940	4052.18	1.15	0	15427	4140	4040	3875	3775	3610	4090	3825	149	1180	500	2670	5	1	29813589	1236	-4.24	2.50	12	0.31	-978.00	1655.00	7482	20230824	-44.60	2136	20231031	94.05	5030	-17.59	20240326	3200	29.53	20240805	10750	-61.44	20230824	3070	35.02	20231031	0.66	N	115180	500	149 억		343003	N	N	0	N	00	N
125	20240808	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	110	2	2.79	178477435	44680	55.88	3965	4095	3840	5120	2760	3940	3994.57	1.15	0	7068	4140	4040	3875	3775	3610	4090	3825	149	1180	500	2670	5	1	29813589	1207	-4.14	2.45	12	0.15	-978.00	1655.00	7482	20230824	-45.87	2136	20231031	89.61	5030	-19.48	20240326	3200	26.56	20240805	10750	-62.33	20230824	3070	31.92	20231031	0.66	N	115180	500	149 억		343003	N	N	0	N	00	N
126	20240808	120725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	35	2	0.89	70431250	17891	22.37	3965	3985	3840	5120	2760	3940	3936.69	1.15	0	-526	4140	4040	3875	3775	3610	4090	3825	149	1180	500	2670	5	1	29813589	1185	-4.06	2.40	12	0.06	-978.00	1655.00	7482	20230824	-46.87	2136	20231031	86.10	5030	-20.97	20240326	3200	24.22	20240805	10750	-63.02	20230824	3070	29.48	20231031	0.66	N	115180	500	149 억		343003	N	N	0	N	00	N
127	20240808	110720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	20	2	0.51	39086320	9937	12.43	3965	3985	3840	5120	2760	3940	3933.41	1.15	0	-2177	4140	4040	3875	3775	3610	4090	3825	149	1180	500	2670	5	1	29813589	1181	-4.05	2.39	12	0.03	-978.00	1655.00	7482	20230824	-47.07	2136	20231031	85.39	5030	-21.27	20240326	3200	23.75	20240805	10750	-63.16	20230824	3070	28.99	20231031	0.66	N	115180	500	149 억		343003	N	N	0	N	00	N
128	20240808	100718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	-5	5	-0.13	16624320	4263	5.33	3965	3965	3840	5120	2760	3940	3899.68	1.15	0	-1861	4140	4040	3875	3775	3610	4090	3825	149	1180	500	2670	5	1	29813589	1173	-4.02	2.38	12	0.01	-978.00	1655.00	7482	20230824	-47.41	2136	20231031	84.22	5030	-21.77	20240326	3200	22.97	20240805	10750	-63.40	20230824	3070	28.18	20231031	0.66	N	115180	500	149 억		343003	N	N	0	N	00	N
129	20240808	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	-15	5	-0.38	1613885	412	0.52	3965	3965	3875	5120	2760	3940	3917.20	1.15	0	-107	4140	4040	3875	3775	3610	4090	3825	149	1180	500	2670	5	1	29813589	1170	-4.01	2.37	12	0.00	-978.00	1655.00	7482	20230824	-47.54	2136	20231031	83.75	5030	-21.97	20240326	3200	22.66	20240805	10750	-63.49	20230824	3070	27.85	20231031	0.66	N	115180	500	149 억		343003	N	N	0	N	00	N
130	20240807	160702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	190	2	5.07	312760145	79955	104.83	3710	3975	3710	4875	2625	3750	3910.21	1.09	0	17333	3936	3842	3726	3632	3516	3855	3645	149	1125	500	2550	5	1	29813589	1175	-4.03	2.38	12	0.27	-978.00	1655.00	7482	20230824	-47.34	2136	20231031	84.46	5030	-21.67	20240326	3200	23.12	20240805	10750	-63.35	20230824	3070	28.34	20231031	0.76	N	115180	500	149 억		325620	N	N	0	N	00	N
131	20240807	150713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	175	2	4.67	275363540	70450	92.37	3710	3975	3710	4875	2625	3750	3908.64	1.09	0	17488	3936	3842	3726	3632	3516	3855	3645	149	1125	500	2550	5	1	29813589	1170	-4.01	2.37	12	0.24	-978.00	1655.00	7482	20230824	-47.54	2136	20231031	83.75	5030	-21.97	20240326	3200	22.66	20240805	10750	-63.49	20230824	3070	27.85	20231031	0.76	N	115180	500	149 억		325620	N	N	0	N	00	N
132	20240807	140718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	200	2	5.33	254585220	65155	85.43	3710	3975	3710	4875	2625	3750	3907.38	1.09	0	17011	3936	3842	3726	3632	3516	3855	3645	149	1125	500	2550	5	1	29813589	1178	-4.04	2.39	12	0.22	-978.00	1655.00	7482	20230824	-47.21	2136	20231031	84.93	5030	-21.47	20240326	3200	23.44	20240805	10750	-63.26	20230824	3070	28.66	20231031	0.76	N	115180	500	149 억		325620	N	N	0	N	00	N
133	20240807	130712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	185	2	4.93	222980355	57085	74.84	3710	3975	3710	4875	2625	3750	3906.11	1.09	0	16992	3936	3842	3726	3632	3516	3855	3645	149	1125	500	2550	5	1	29813589	1173	-4.02	2.38	12	0.19	-978.00	1655.00	7482	20230824	-47.41	2136	20231031	84.22	5030	-21.77	20240326	3200	22.97	20240805	10750	-63.40	20230824	3070	28.18	20231031	0.76	N	115180	500	149 억		325620	N	N	0	N	00	N
134	20240807	120716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	200	2	5.33	192377610	49356	64.71	3710	3965	3710	4875	2625	3750	3897.76	1.09	0	14617	3936	3842	3726	3632	3516	3855	3645	149	1125	500	2550	5	1	29813589	1178	-4.04	2.39	12	0.17	-978.00	1655.00	7482	20230824	-47.21	2136	20231031	84.93	5030	-21.47	20240326	3200	23.44	20240805	10750	-63.26	20230824	3070	28.66	20231031	0.76	N	115180	500	149 억		325620	N	N	0	N	00	N
135	20240807	110714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	190	2	5.07	169173085	43469	56.99	3710	3965	3710	4875	2625	3750	3891.81	1.09	0	14199	3936	3842	3726	3632	3516	3855	3645	149	1125	500	2550	5	1	29813589	1175	-4.03	2.38	12	0.15	-978.00	1655.00	7482	20230824	-47.34	2136	20231031	84.46	5030	-21.67	20240326	3200	23.12	20240805	10750	-63.35	20230824	3070	28.34	20231031	0.76	N	115180	500	149 억		325620	N	N	0	N	00	N
136	20240807	100708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	140	2	3.73	129953025	33468	43.88	3710	3965	3710	4875	2625	3750	3882.90	1.09	0	12868	3936	3842	3726	3632	3516	3855	3645	149	1125	500	2550	5	1	29813589	1160	-3.98	2.35	12	0.11	-978.00	1655.00	7482	20230824	-48.01	2136	20231031	82.12	5030	-22.66	20240326	3200	21.56	20240805	10750	-63.81	20230824	3070	26.71	20231031	0.76	N	115180	500	149 억		325620	N	N	0	N	00	N
137	20240807	090726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	50	2	1.33	616320	164	0.22	3710	3800	3710	4875	2625	3750	3758.05	1.09	0	-56	3936	3842	3726	3632	3516	3855	3645	149	1125	500	2550	5	1	29813589	1133	-3.89	2.30	12	0.00	-978.00	1655.00	7482	20230824	-49.21	2136	20231031	77.90	5030	-24.45	20240326	3200	18.75	20240805	10750	-64.65	20230824	3070	23.78	20231031	0.76	N	115180	500	149 억		325620	N	N	0	N	00	N
138	20240806	160700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	140	2	3.88	281767390	76250	39.79	3750	3820	3610	4690	2530	3610	3695.31	1.10	0	-7147	4483	4046	3623	3186	2763	3835	2975	149	1080	500	2450	5	1	29813589	1118	-3.83	2.27	12	0.26	-978.00	1655.00	7482	20230824	-49.88	2136	20231031	75.56	5030	-25.45	20240326	3200	17.19	20240805	10750	-65.12	20230824	3070	22.15	20231031	0.80	N	115180	500	149 억		328929	N	N	0	N	00	N
139	20240806	150712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	135	2	3.74	277140495	75014	39.15	3750	3820	3610	4690	2530	3610	3694.52	1.10	0	-7660	4483	4046	3623	3186	2763	3835	2975	149	1080	500	2450	5	1	29813589	1117	-3.83	2.26	12	0.25	-978.00	1655.00	7482	20230824	-49.95	2136	20231031	75.33	5030	-25.55	20240326	3200	17.03	20240805	10750	-65.16	20230824	3070	21.99	20231031	0.80	N	115180	500	149 억		328929	N	N	0	N	00	N
140	20240806	140708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	75	2	2.08	254707740	68988	36.00	3750	3820	3610	4690	2530	3610	3692.06	1.10	0	-7161	4483	4046	3623	3186	2763	3835	2975	149	1080	500	2450	5	1	29813589	1099	-3.77	2.23	12	0.23	-978.00	1655.00	7482	20230824	-50.75	2136	20231031	72.52	5030	-26.74	20240326	3200	15.16	20240805	10750	-65.72	20230824	3070	20.03	20231031	0.80	N	115180	500	149 억		328929	N	N	0	N	00	N
141	20240806	130709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	30	2	0.83	220409700	59678	31.15	3750	3820	3610	4690	2530	3610	3693.32	1.10	0	-2174	4483	4046	3623	3186	2763	3835	2975	149	1080	500	2450	5	1	29813589	1085	-3.72	2.20	12	0.20	-978.00	1655.00	7482	20230824	-51.35	2136	20231031	70.41	5030	-27.63	20240326	3200	13.75	20240805	10750	-66.14	20230824	3070	18.57	20231031	0.80	N	115180	500	149 억		328929	N	N	0	N	00	N
142	20240806	120711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	25	2	0.69	212014185	57369	29.94	3750	3820	3610	4690	2530	3610	3695.62	1.10	0	-1939	4483	4046	3623	3186	2763	3835	2975	149	1080	500	2450	5	1	29813589	1084	-3.72	2.20	12	0.19	-978.00	1655.00	7482	20230824	-51.42	2136	20231031	70.18	5030	-27.73	20240326	3200	13.59	20240805	10750	-66.19	20230824	3070	18.40	20231031	0.80	N	115180	500	149 억		328929	N	N	0	N	00	N
143	20240806	110701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	25	2	0.69	197384910	53343	27.84	3750	3820	3630	4690	2530	3610	3700.30	1.10	0	1083	4483	4046	3623	3186	2763	3835	2975	149	1080	500	2450	5	1	29813589	1084	-3.72	2.20	12	0.18	-978.00	1655.00	7482	20230824	-51.42	2136	20231031	70.18	5030	-27.73	20240326	3200	13.59	20240805	10750	-66.19	20230824	3070	18.40	20231031	0.80	N	115180	500	149 억		328929	N	N	0	N	00	N
144	20240806	100702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	115	2	3.19	103883615	27796	14.51	3750	3820	3645	4690	2530	3610	3737.36	1.10	0	4	4483	4046	3623	3186	2763	3835	2975	149	1080	500	2450	5	1	29813589	1111	-3.81	2.25	12	0.09	-978.00	1655.00	7482	20230824	-50.21	2136	20231031	74.39	5030	-25.94	20240326	3200	16.41	20240805	10750	-65.35	20230824	3070	21.34	20231031	0.80	N	115180	500	149 억		328929	N	N	0	N	00	N
145	20240806	090705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	110	2	3.05	20168500	5345	2.79	3750	3820	3700	4690	2530	3610	3773.34	1.10	0	-2370	4483	4046	3623	3186	2763	3835	2975	149	1080	500	2450	5	1	29813589	1109	-3.80	2.25	12	0.02	-978.00	1655.00	7482	20230824	-50.28	2136	20231031	74.16	5030	-26.04	20240326	3200	16.25	20240805	10750	-65.40	20230824	3070	21.17	20231031	0.80	N	115180	500	149 억		328929	N	N	0	N	00	N
146	20240805	160653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-460	5	-11.30	718835000	191562	166.49	4060	4060	3200	5290	2850	4070	3752.51	1.19	0	-25130	4236	4152	4061	3977	3886	4107	3932	149	1220	500	2760	5	1	29813589	1076	-3.69	2.18	12	0.64	-978.00	1655.00	7482	20230824	-51.75	2136	20231031	69.01	5030	-28.23	20240326	3200	12.81	20240805	10750	-66.42	20230824	3070	17.59	20231031	0.85	N	115180	500	149 억		354428	N	N	0	N	00	N
147	20240805	150705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-515	5	-12.65	674698645	179003	155.57	4060	4060	3200	5290	2850	4070	3769.20	1.19	0	-27188	4236	4152	4061	3977	3886	4107	3932	149	1220	500	2760	5	1	29813589	1060	-3.63	2.15	12	0.60	-978.00	1655.00	7482	20230824	-52.49	2136	20231031	66.43	5030	-29.32	20240326	3200	11.09	20240805	10750	-66.93	20230824	3070	15.80	20231031	0.85	N	115180	500	149 억		354428	N	N	0	N	00	N
148	20240805	140706	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-280	5	-6.88	433340650	111529	96.93	4060	4060	3765	5290	2850	4070	3885.45	1.19	0	-30492	4236	4152	4061	3977	3886	4107	3932	149	1220	500	2760	5	1	29813589	1130	-3.88	2.29	12	0.37	-978.00	1655.00	7482	20230824	-49.35	2136	20231031	77.43	5030	-24.65	20240326	3215	17.88	20240705	10750	-64.74	20230824	3070	23.45	20231031	0.85	N	115180	500	149 억		354428	N	N	0	N	00	N
149	20240805	130703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-215	5	-5.28	348688355	89302	77.61	4060	4060	3830	5290	2850	4070	3904.60	1.19	0	-21572	4236	4152	4061	3977	3886	4107	3932	149	1220	500	2760	5	1	29813589	1149	-3.94	2.33	12	0.30	-978.00	1655.00	7482	20230824	-48.48	2136	20231031	80.48	5030	-23.36	20240326	3215	19.91	20240705	10750	-64.14	20230824	3070	25.57	20231031	0.85	N	115180	500	149 억		354428	N	N	0	N	00	N
150	20240805	120658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	-230	5	-5.65	319186605	81651	70.96	4060	4060	3830	5290	2850	4070	3909.16	1.19	0	-20165	4236	4152	4061	3977	3886	4107	3932	149	1220	500	2760	5	1	29813589	1145	-3.93	2.32	12	0.27	-978.00	1655.00	7482	20230824	-48.68	2136	20231031	79.78	5030	-23.66	20240326	3215	19.44	20240705	10750	-64.28	20230824	3070	25.08	20231031	0.85	N	115180	500	149 억		354428	N	N	0	N	00	N
151	20240805	110700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	-210	5	-5.16	283655045	72428	62.95	4060	4060	3830	5290	2850	4070	3916.37	1.19	0	-18801	4236	4152	4061	3977	3886	4107	3932	149	1220	500	2760	5	1	29813589	1151	-3.95	2.33	12	0.24	-978.00	1655.00	7482	20230824	-48.41	2136	20231031	80.71	5030	-23.26	20240326	3215	20.06	20240705	10750	-64.09	20230824	3070	25.73	20231031	0.85	N	115180	500	149 억		354428	N	N	0	N	00	N
152	20240805	100658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	-160	5	-3.93	206888745	52543	45.66	4060	4060	3890	5290	2850	4070	3937.51	1.19	0	-16068	4236	4152	4061	3977	3886	4107	3932	149	1220	500	2760	5	1	29813589	1166	-4.00	2.36	12	0.18	-978.00	1655.00	7482	20230824	-47.74	2136	20231031	83.05	5030	-22.27	20240326	3215	21.62	20240705	10750	-63.63	20230824	3070	27.36	20231031	0.85	N	115180	500	149 억		354428	N	N	0	N	00	N
153	20240805	090654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	-135	5	-3.32	108910040	27498	23.90	4060	4060	3900	5290	2850	4070	3960.65	1.19	0	-11339	4236	4152	4061	3977	3886	4107	3932	149	1220	500	2760	5	1	29813589	1173	-4.02	2.38	12	0.09	-978.00	1655.00	7482	20230824	-47.41	2136	20231031	84.22	5030	-21.77	20240326	3215	22.40	20240705	10750	-63.40	20230824	3070	28.18	20231031	0.85	N	115180	500	149 억		354428	N	N	0	N	00	N
154	20240802	160648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-55	5	-1.33	464907895	114912	116.22	4140	4145	3970	5360	2890	4125	4045.77	1.21	0	-4755	4255	4190	4095	4030	3935	4222	4062	149	1235	500	2800	5	1	29813589	1213	-4.16	2.46	12	0.39	-978.00	1655.00	7482	20230824	-45.60	2136	20231031	90.54	5030	-19.09	20240326	3215	26.59	20240705	10750	-62.14	20230824	3070	32.57	20231031	0.85	N	115180	500	149 억		360450	N	N	0	N	00	N
155	20240802	150647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	-70	5	-1.70	454019985	112229	113.50	4140	4145	3970	5360	2890	4125	4045.48	1.21	0	-5365	4255	4190	4095	4030	3935	4222	4062	149	1235	500	2800	5	1	29813589	1209	-4.15	2.45	12	0.38	-978.00	1655.00	7482	20230824	-45.80	2136	20231031	89.84	5030	-19.38	20240326	3215	26.13	20240705	10750	-62.28	20230824	3070	32.08	20231031	0.85	N	115180	500	149 억		360450	N	N	0	N	00	N
156	20240802	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-10	5	-0.24	395618405	97835	98.95	4140	4145	3970	5360	2890	4125	4043.73	1.21	0	-6696	4255	4190	4095	4030	3935	4222	4062	149	1235	500	2800	5	1	29813589	1227	-4.21	2.49	12	0.33	-978.00	1655.00	7482	20230824	-45.00	2136	20231031	92.65	5030	-18.19	20240326	3215	27.99	20240705	10750	-61.72	20230824	3070	34.04	20231031	0.85	N	115180	500	149 억		360450	N	N	0	N	00	N
157	20240802	130648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-85	5	-2.06	198267965	49287	49.85	4140	4145	3970	5360	2890	4125	4022.72	1.21	0	-6001	4255	4190	4095	4030	3935	4222	4062	149	1235	500	2800	5	1	29813589	1204	-4.13	2.44	12	0.17	-978.00	1655.00	7482	20230824	-46.00	2136	20231031	89.14	5030	-19.68	20240326	3215	25.66	20240705	10750	-62.42	20230824	3070	31.60	20231031	0.85	N	115180	500	149 억		360450	N	N	0	N	00	N
158	20240802	120650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-125	5	-3.03	186058185	46261	46.79	4140	4145	3970	5360	2890	4125	4021.92	1.21	0	-5306	4255	4190	4095	4030	3935	4222	4062	149	1235	500	2800	5	1	29813589	1193	-4.09	2.42	12	0.16	-978.00	1655.00	7482	20230824	-46.54	2136	20231031	87.27	5030	-20.48	20240326	3215	24.42	20240705	10750	-62.79	20230824	3070	30.29	20231031	0.85	N	115180	500	149 억		360450	N	N	0	N	00	N
159	20240802	110650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-110	5	-2.67	138505600	34344	34.73	4140	4145	3980	5360	2890	4125	4032.89	1.21	0	-5976	4255	4190	4095	4030	3935	4222	4062	149	1235	500	2800	5	1	29813589	1197	-4.11	2.43	12	0.12	-978.00	1655.00	7482	20230824	-46.34	2136	20231031	87.97	5030	-20.18	20240326	3215	24.88	20240705	10750	-62.65	20230824	3070	30.78	20231031	0.85	N	115180	500	149 억		360450	N	N	0	N	00	N
160	20240802	100645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-45	5	-1.09	64067155	15825	16.00	4140	4145	4020	5360	2890	4125	4048.48	1.21	0	583	4255	4190	4095	4030	3935	4222	4062	149	1235	500	2800	5	1	29813589	1216	-4.17	2.47	12	0.05	-978.00	1655.00	7482	20230824	-45.47	2136	20231031	91.01	5030	-18.89	20240326	3215	26.91	20240705	10750	-62.05	20230824	3070	32.90	20231031	0.85	N	115180	500	149 억		360450	N	N	0	N	00	N
161	20240802	090652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	0	3	0.00	3524435	859	0.87	4140	4145	4090	5360	2890	4125	4102.95	1.21	0	-11	4255	4190	4095	4030	3935	4222	4062	149	1235	500	2800	5	1	29813589	1230	-4.22	2.49	12	0.00	-978.00	1655.00	7482	20230824	-44.87	2136	20231031	93.12	5030	-17.99	20240326	3215	28.30	20240705	10750	-61.63	20230824	3070	34.36	20231031	0.85	N	115180	500	149 억		360450	N	N	0	N	00	N
162	20240801	160645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	110	2	2.74	396144400	96609	103.30	4000	4160	4000	5210	2815	4015	4099.28	1.08	0	38832	4251	4132	4031	3912	3811	4192	3972	149	1195	500	2730	5	1	29813589	1230	-4.22	2.49	12	0.32	-978.00	1655.00	7482	20230824	-44.87	2136	20231031	93.12	5030	-17.99	20240326	3215	28.30	20240705	10750	-61.63	20230824	3070	34.36	20231031	0.84	N	115180	500	149 억		322118	N	N	0	N	00	N
163	20240801	150704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	115	2	2.86	355743280	86817	92.83	4000	4160	4000	5210	2815	4015	4097.62	1.08	0	37452	4251	4132	4031	3912	3811	4192	3972	149	1195	500	2730	5	1	29813589	1231	-4.22	2.50	12	0.29	-978.00	1655.00	7482	20230824	-44.80	2136	20231031	93.35	5030	-17.89	20240326	3215	28.46	20240705	10750	-61.58	20230824	3070	34.53	20231031	0.84	N	115180	500	149 억		322118	N	N	0	N	00	N
164	20240801	140656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	135	2	3.36	332615155	81221	86.84	4000	4160	4000	5210	2815	4015	4095.19	1.08	0	36763	4251	4132	4031	3912	3811	4192	3972	149	1195	500	2730	5	1	29813589	1237	-4.24	2.51	12	0.27	-978.00	1655.00	7482	20230824	-44.53	2136	20231031	94.29	5030	-17.50	20240326	3215	29.08	20240705	10750	-61.40	20230824	3070	35.18	20231031	0.84	N	115180	500	149 억		322118	N	N	0	N	00	N
165	20240801	130647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	115	2	2.86	224642385	55010	58.82	4000	4150	4000	5210	2815	4015	4083.66	1.08	0	20478	4251	4132	4031	3912	3811	4192	3972	149	1195	500	2730	5	1	29813589	1231	-4.22	2.50	12	0.18	-978.00	1655.00	7482	20230824	-44.80	2136	20231031	93.35	5030	-17.89	20240326	3215	28.46	20240705	10750	-61.58	20230824	3070	34.53	20231031	0.84	N	115180	500	149 억		322118	N	N	0	N	00	N
166	20240801	120652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	100	2	2.49	186560875	45717	48.88	4000	4150	4000	5210	2815	4015	4080.78	1.08	0	17285	4251	4132	4031	3912	3811	4192	3972	149	1195	500	2730	5	1	29813589	1227	-4.21	2.49	12	0.15	-978.00	1655.00	7482	20230824	-45.00	2136	20231031	92.65	5030	-18.19	20240326	3215	27.99	20240705	10750	-61.72	20230824	3070	34.04	20231031	0.84	N	115180	500	149 억		322118	N	N	0	N	00	N
167	20240801	110652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	35	2	0.87	143371675	35196	37.63	4000	4125	4000	5210	2815	4015	4073.52	1.08	0	9451	4251	4132	4031	3912	3811	4192	3972	149	1195	500	2730	5	1	29813589	1207	-4.14	2.45	12	0.12	-978.00	1655.00	7482	20230824	-45.87	2136	20231031	89.61	5030	-19.48	20240326	3215	25.97	20240705	10750	-62.33	20230824	3070	31.92	20231031	0.84	N	115180	500	149 억		322118	N	N	0	N	00	N
168	20240801	100648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	75	2	1.87	89244020	21823	23.33	4000	4125	4000	5210	2815	4015	4089.45	1.08	0	8333	4251	4132	4031	3912	3811	4192	3972	149	1195	500	2730	5	1	29813589	1219	-4.18	2.47	12	0.07	-978.00	1655.00	7482	20230824	-45.34	2136	20231031	91.48	5030	-18.69	20240326	3215	27.22	20240705	10750	-61.95	20230824	3070	33.22	20231031	0.84	N	115180	500	149 억		322118	N	N	0	N	00	N
169	20240801	090641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	20	2	0.50	2849185	709	0.76	4000	4035	4000	5210	2815	4015	4018.60	1.08	0	475	4251	4132	4031	3912	3811	4192	3972	149	1195	500	2730	5	1	29813589	1203	-4.13	2.44	12	0.00	-978.00	1655.00	7482	20230824	-46.07	2136	20231031	88.90	5030	-19.78	20240326	3215	25.51	20240705	10750	-62.47	20230824	3070	31.43	20231031	0.84	N	115180	500	149 억		322118	N	N	0	N	00	N