KissMeData/127710/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	160824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1302	89	2	7.34	205074769	160116	1610.82	1240	1310	1204	1576	850	1213	1280.69	0.09	3464	3464	1224	1218	1210	1204	1196	1221	1207	175	363	500	840	1	1	34904082	454	-1.94	0.27	12	0.46	-672.00	4839.00	1577	20230830	-17.44	960	20240805	35.62	1568	-16.96	20240326	960	35.62	20240805	1577	-17.44	20230830	960	35.62	20240805	0.00	N	127710	500	174 억		9812	N	N	0	N	00	N
3	20240830	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1304	91	2	7.50	184692941	144476	1453.48	1240	1310	1204	1576	850	1213	1278.36	0.10	3858	3858	1224	1218	1210	1204	1196	1221	1207	175	363	500	840	1	1	34904082	455	-1.94	0.27	12	0.41	-672.00	4839.00	1577	20230830	-17.31	960	20240805	35.83	1568	-16.84	20240326	960	35.83	20240805	1577	-17.31	20230830	960	35.83	20240805	0.00	N	127710	500	174 억		10206	N	N	0	N	00	N
4	20240830	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1289	76	2	6.27	131858077	103560	1041.85	1240	1310	1204	1576	850	1213	1273.25	0.09	2988	2988	1224	1218	1210	1204	1196	1221	1207	175	363	500	840	1	1	34904082	450	-1.92	0.27	12	0.30	-672.00	4839.00	1577	20230830	-18.26	960	20240805	34.27	1568	-17.79	20240326	960	34.27	20240805	1577	-18.26	20230830	960	34.27	20240805	0.00	N	127710	500	174 억		9336	N	N	0	N	00	N
5	20240830	130826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1274	61	2	5.03	121318866	95329	959.04	1240	1310	1204	1576	850	1213	1272.63	0.08	2095	2861	1224	1218	1210	1204	1196	1221	1207	175	363	500	840	1	1	34904082	445	-1.90	0.26	12	0.27	-672.00	4839.00	1577	20230830	-19.21	960	20240805	32.71	1568	-18.75	20240326	960	32.71	20240805	1577	-19.21	20230830	960	32.71	20240805	0.00	N	127710	500	174 억		8443	N	N	0	N	00	N
6	20240830	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	72	2	5.94	107449841	84457	849.67	1240	1310	1204	1576	850	1213	1272.24	0.08	1927	1928	1224	1218	1210	1204	1196	1221	1207	175	363	500	840	1	1	34904082	449	-1.91	0.27	12	0.24	-672.00	4839.00	1577	20230830	-18.52	960	20240805	33.85	1568	-18.05	20240326	960	33.85	20240805	1577	-18.52	20230830	960	33.85	20240805	0.00	N	127710	500	174 억		8275	N	N	0	N	00	N
7	20240830	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1287	74	2	6.10	88568270	69649	700.69	1240	1310	1204	1576	850	1213	1271.64	0.08	2020	2021	1224	1218	1210	1204	1196	1221	1207	175	363	500	840	1	1	34904082	449	-1.92	0.27	12	0.20	-672.00	4839.00	1577	20230830	-18.39	960	20240805	34.06	1568	-17.92	20240326	960	34.06	20240805	1577	-18.39	20230830	960	34.06	20240805	0.00	N	127710	500	174 억		8368	N	N	0	N	00	N
8	20240830	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1221	8	2	0.66	1932317	1575	15.85	1240	1240	1204	1576	850	1213	1226.87	0.06	69	69	1224	1218	1210	1204	1196	1221	1207	175	363	500	840	1	1	34904082	426	-1.82	0.25	12	0.00	-672.00	4839.00	1577	20230830	-22.57	960	20240805	27.19	1568	-22.13	20240326	960	27.19	20240805	1577	-22.57	20230830	960	27.19	20240805	0.00	N	127710	500	174 억		6417	N	N	0	N	00	N
9	20240830	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	4	2	0.33	1475331	1202	12.09	1240	1240	1204	1576	850	1213	1227.40	0.06	69	69	1224	1218	1210	1204	1196	1221	1207	175	363	500	840	1	1	34904082	425	-1.81	0.25	12	0.00	-672.00	4839.00	1577	20230830	-22.83	960	20240805	26.77	1568	-22.39	20240326	960	26.77	20240805	1577	-22.83	20230830	960	26.77	20240805	0.00	N	127710	500	174 억		6417	N	N	0	N	00	N
10	20240829	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	1	2	0.08	11989536	9939	33.67	1206	1216	1202	1575	849	1212	1206.31	0.06	135	135	1235	1223	1209	1197	1183	1229	1203	175	363	500	840	1	1	34904082	423	-1.81	0.25	12	0.03	-672.00	4839.00	1577	20230830	-23.08	960	20240805	26.35	1568	-22.64	20240326	960	26.35	20240805	1577	-23.08	20230830	960	26.35	20240805	0.00	N	127710	500	174 억		6348	N	N	0	N	00	N
11	20240829	150843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	-8	5	-0.66	10884452	9026	30.57	1206	1216	1202	1575	849	1212	1205.90	0.06	116	116	1235	1223	1209	1197	1183	1229	1203	175	363	500	840	1	1	34904082	420	-1.79	0.25	12	0.03	-672.00	4839.00	1577	20230830	-23.65	960	20240805	25.42	1568	-23.21	20240326	960	25.42	20240805	1577	-23.65	20230830	960	25.42	20240805	0.00	N	127710	500	174 억		6329	N	N	0	N	00	N
12	20240829	140844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	-3	5	-0.25	6765174	5604	18.98	1206	1216	1202	1575	849	1212	1207.20	0.06	71	71	1235	1223	1209	1197	1183	1229	1203	175	363	500	840	1	1	34904082	422	-1.80	0.25	12	0.02	-672.00	4839.00	1577	20230830	-23.34	960	20240805	25.94	1568	-22.90	20240326	960	25.94	20240805	1577	-23.34	20230830	960	25.94	20240805	0.00	N	127710	500	174 억		6284	N	N	0	N	00	N
13	20240829	130845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	-4	5	-0.33	6225037	5158	17.47	1206	1214	1202	1575	849	1212	1206.87	0.06	64	64	1235	1223	1209	1197	1183	1229	1203	175	363	500	840	1	1	34904082	422	-1.80	0.25	12	0.01	-672.00	4839.00	1577	20230830	-23.40	960	20240805	25.83	1568	-22.96	20240326	960	25.83	20240805	1577	-23.40	20230830	960	25.83	20240805	0.00	N	127710	500	174 억		6277	N	N	0	N	00	N
14	20240829	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	-9	5	-0.74	2613155	2168	7.34	1206	1214	1202	1575	849	1212	1205.33	0.06	64	362	1235	1223	1209	1197	1183	1229	1203	175	363	500	840	1	1	34904082	420	-1.79	0.25	12	0.01	-672.00	4839.00	1577	20230830	-23.72	960	20240805	25.31	1568	-23.28	20240326	960	25.31	20240805	1577	-23.72	20230830	960	25.31	20240805	0.00	N	127710	500	174 억		6277	N	N	0	N	00	N
15	20240829	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	-8	5	-0.66	2096232	1738	5.89	1206	1214	1202	1575	849	1212	1206.12	0.06	64	364	1235	1223	1209	1197	1183	1229	1203	175	363	500	840	1	1	34904082	420	-1.79	0.25	12	0.00	-672.00	4839.00	1577	20230830	-23.65	960	20240805	25.42	1568	-23.21	20240326	960	25.42	20240805	1577	-23.65	20230830	960	25.42	20240805	0.00	N	127710	500	174 억		6277	N	N	0	N	00	N
16	20240829	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	-9	5	-0.74	1476611	1227	4.16	1206	1214	1202	1575	849	1212	1203.43	0.06	64	364	1235	1223	1209	1197	1183	1229	1203	175	363	500	840	1	1	34904082	420	-1.79	0.25	12	0.00	-672.00	4839.00	1577	20230830	-23.72	960	20240805	25.31	1568	-23.28	20240326	960	25.31	20240805	1577	-23.72	20230830	960	25.31	20240805	0.00	N	127710	500	174 억		6277	N	N	0	N	00	N
17	20240829	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	-9	5	-0.74	241808	201	0.68	1206	1206	1203	1575	849	1212	1203.02	0.06	0	0	1235	1223	1209	1197	1183	1229	1203	175	363	500	840	1	1	34904082	420	-1.79	0.25	12	0.00	-672.00	4839.00	1577	20230830	-23.72	960	20240805	25.31	1568	-23.28	20240326	960	25.31	20240805	1577	-23.72	20230830	960	25.31	20240805	0.00	N	127710	500	174 억		6213	N	N	0	N	00	N
18	20240828	160815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	12	2	1.00	35857597	29518	567.11	1202	1221	1195	1560	840	1200	1214.77	0.06	44	44	1228	1213	1199	1184	1170	1207	1178	175	360	500	840	1	1	34904082	423	-1.80	0.25	12	0.08	-672.00	4839.00	1577	20230830	-23.15	960	20240805	26.25	1568	-22.70	20240326	960	26.25	20240805	1577	-23.15	20230830	960	26.25	20240805	0.00	N	127710	500	174 억		6213	N	N	0	N	00	N
19	20240828	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	16	2	1.33	34528305	28419	545.99	1202	1221	1195	1560	840	1200	1214.97	0.06	44	44	1228	1213	1199	1184	1170	1207	1178	175	360	500	840	1	1	34904082	424	-1.81	0.25	12	0.08	-672.00	4839.00	1577	20230830	-22.89	960	20240805	26.67	1568	-22.45	20240326	960	26.67	20240805	1577	-22.89	20230830	960	26.67	20240805	0.00	N	127710	500	174 억		6213	N	N	0	N	00	N
20	20240828	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	9	2	0.75	34231864	28174	541.29	1202	1221	1195	1560	840	1200	1215.02	0.06	31	31	1228	1213	1199	1184	1170	1207	1178	175	360	500	840	1	1	34904082	422	-1.80	0.25	12	0.08	-672.00	4839.00	1577	20230830	-23.34	960	20240805	25.94	1568	-22.90	20240326	960	25.94	20240805	1577	-23.34	20230830	960	25.94	20240805	0.00	N	127710	500	174 억		6200	N	N	0	N	00	N
21	20240828	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	1	2	0.08	32261968	26536	509.82	1202	1221	1195	1560	840	1200	1215.78	0.06	31	31	1228	1213	1199	1184	1170	1207	1178	175	360	500	840	1	1	34904082	419	-1.79	0.25	12	0.08	-672.00	4839.00	1577	20230830	-23.84	960	20240805	25.10	1568	-23.41	20240326	960	25.10	20240805	1577	-23.84	20230830	960	25.10	20240805	0.00	N	127710	500	174 억		6200	N	N	0	N	00	N
22	20240828	120818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	0	3	0.00	30856797	25366	487.34	1202	1221	1195	1560	840	1200	1216.46	0.06	-36	-36	1228	1213	1199	1184	1170	1207	1178	175	360	500	840	1	1	34904082	419	-1.79	0.25	12	0.07	-672.00	4839.00	1577	20230830	-23.91	960	20240805	25.00	1568	-23.47	20240326	960	25.00	20240805	1577	-23.91	20230830	960	25.00	20240805	0.00	N	127710	500	174 억		6133	N	N	0	N	00	N
23	20240828	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	1	2	0.08	30217845	24834	477.12	1202	1221	1195	1560	840	1200	1216.79	0.06	-36	-36	1228	1213	1199	1184	1170	1207	1178	175	360	500	840	1	1	34904082	419	-1.79	0.25	12	0.07	-672.00	4839.00	1577	20230830	-23.84	960	20240805	25.10	1568	-23.41	20240326	960	25.10	20240805	1577	-23.84	20230830	960	25.10	20240805	0.00	N	127710	500	174 억		6133	N	N	0	N	00	N
24	20240828	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1218	18	2	1.50	24015790	19752	379.48	1202	1221	1195	1560	840	1200	1215.87	0.06	-36	-36	1228	1213	1199	1184	1170	1207	1178	175	360	500	840	1	1	34904082	425	-1.81	0.25	12	0.06	-672.00	4839.00	1577	20230830	-22.76	960	20240805	26.88	1568	-22.32	20240326	960	26.88	20240805	1577	-22.76	20230830	960	26.88	20240805	0.00	N	127710	500	174 억		6133	N	N	0	N	00	N
25	20240828	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1218	18	2	1.50	10890	9	0.17	1202	1218	1202	1560	840	1200	1210.00	0.06	0	0	1228	1213	1199	1184	1170	1207	1178	175	360	500	840	1	1	34904082	425	-1.81	0.25	12	0.00	-672.00	4839.00	1577	20230830	-22.76	960	20240805	26.88	1568	-22.32	20240326	960	26.88	20240805	1577	-22.76	20230830	960	26.88	20240805	0.00	N	127710	500	174 억		6169	N	N	0	N	00	N
26	20240827	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	1	2	0.08	6203994	5205	26.12	1208	1214	1185	1558	840	1199	1191.93	0.06	285	284	1228	1213	1205	1190	1182	1209	1186	175	359	500	830	1	1	34904082	419	-1.79	0.25	12	0.01	-672.00	4839.00	1577	20230830	-23.91	960	20240805	25.00	1568	-23.47	20240326	960	25.00	20240805	1577	-23.91	20230830	960	25.00	20240805	0.00	N	127710	500	174 억		6169	N	N	0	N	00	N
27	20240827	150819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	2	2	0.17	6078028	5100	25.59	1208	1214	1185	1558	840	1199	1191.77	0.06	285	285	1228	1213	1205	1190	1182	1209	1186	175	359	500	830	1	1	34904082	419	-1.79	0.25	12	0.01	-672.00	4839.00	1577	20230830	-23.84	960	20240805	25.10	1568	-23.41	20240326	960	25.10	20240805	1577	-23.84	20230830	960	25.10	20240805	0.00	N	127710	500	174 억		6169	N	N	0	N	00	N
28	20240827	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	1	2	0.08	5959275	5001	25.10	1208	1214	1185	1558	840	1199	1191.62	0.06	290	335	1228	1213	1205	1190	1182	1209	1186	175	359	500	830	1	1	34904082	419	-1.79	0.25	12	0.01	-672.00	4839.00	1577	20230830	-23.91	960	20240805	25.00	1568	-23.47	20240326	960	25.00	20240805	1577	-23.91	20230830	960	25.00	20240805	0.00	N	127710	500	174 억		6174	N	N	0	N	00	N
29	20240827	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	2	2	0.17	5815275	4881	24.49	1208	1214	1185	1558	840	1199	1191.41	0.06	290	335	1228	1213	1205	1190	1182	1209	1186	175	359	500	830	1	1	34904082	419	-1.79	0.25	12	0.01	-672.00	4839.00	1577	20230830	-23.84	960	20240805	25.10	1568	-23.41	20240326	960	25.10	20240805	1577	-23.84	20230830	960	25.10	20240805	0.00	N	127710	500	174 억		6174	N	N	0	N	00	N
30	20240827	120826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	1	2	0.08	5772071	4845	24.31	1208	1214	1185	1558	840	1199	1191.35	0.06	290	335	1228	1213	1205	1190	1182	1209	1186	175	359	500	830	1	1	34904082	419	-1.79	0.25	12	0.01	-672.00	4839.00	1577	20230830	-23.91	960	20240805	25.00	1568	-23.47	20240326	960	25.00	20240805	1577	-23.91	20230830	960	25.00	20240805	0.00	N	127710	500	174 억		6174	N	N	0	N	00	N
31	20240827	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	-14	5	-1.17	5265267	4423	22.19	1208	1214	1185	1558	840	1199	1190.43	0.06	290	335	1228	1213	1205	1190	1182	1209	1186	175	359	500	830	1	1	34904082	414	-1.76	0.24	12	0.01	-672.00	4839.00	1577	20230830	-24.86	960	20240805	23.44	1568	-24.43	20240326	960	23.44	20240805	1577	-24.86	20230830	960	23.44	20240805	0.00	N	127710	500	174 억		6174	N	N	0	N	00	N
32	20240827	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	3	2	0.25	4723975	3967	19.91	1208	1214	1185	1558	840	1199	1190.82	0.06	276	338	1228	1213	1205	1190	1182	1209	1186	175	359	500	830	1	1	34904082	420	-1.79	0.25	12	0.01	-672.00	4839.00	1577	20230830	-23.78	960	20240805	25.21	1568	-23.34	20240326	960	25.21	20240805	1577	-23.78	20230830	960	25.21	20240805	0.00	N	127710	500	174 억		6160	N	N	0	N	00	N
33	20240827	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	15	2	1.25	18198	15	0.08	1208	1214	1208	1558	840	1199	1213.20	0.06	0	0	1228	1213	1205	1190	1182	1209	1186	175	359	500	830	1	1	34904082	424	-1.81	0.25	12	0.00	-672.00	4839.00	1577	20230830	-23.02	960	20240805	26.46	1568	-22.58	20240326	960	26.46	20240805	1577	-23.02	20230830	960	26.46	20240805	0.00	N	127710	500	174 억		5884	N	N	0	N	00	N
34	20240826	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	-9	5	-0.75	23911394	19869	86.96	1208	1220	1197	1570	846	1208	1203.45	0.06	-59	-68	1241	1224	1211	1194	1181	1233	1203	175	362	500	840	1	1	34904082	418	-1.78	0.25	12	0.06	-672.00	4839.00	1577	20230830	-23.97	960	20240805	24.90	1568	-23.53	20240326	960	24.90	20240805	1577	-23.97	20230830	960	24.90	20240805	0.00	N	127710	500	174 억		5884	N	N	0	N	00	N
35	20240826	150814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	-9	5	-0.75	22206467	18447	80.73	1208	1220	1197	1570	846	1208	1203.80	0.06	-59	1050	1241	1224	1211	1194	1181	1233	1203	175	362	500	840	1	1	34904082	418	-1.78	0.25	12	0.05	-672.00	4839.00	1577	20230830	-23.97	960	20240805	24.90	1568	-23.53	20240326	960	24.90	20240805	1577	-23.97	20230830	960	24.90	20240805	0.00	N	127710	500	174 억		5884	N	N	0	N	00	N
36	20240826	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-8	5	-0.66	21499113	17857	78.15	1208	1220	1197	1570	846	1208	1203.96	0.06	-58	1634	1241	1224	1211	1194	1181	1233	1203	175	362	500	840	1	1	34904082	419	-1.79	0.25	12	0.05	-672.00	4839.00	1577	20230830	-23.91	960	20240805	25.00	1568	-23.47	20240326	960	25.00	20240805	1577	-23.91	20230830	960	25.00	20240805	0.00	N	127710	500	174 억		5885	N	N	0	N	00	N
37	20240826	130821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1207	-1	5	-0.08	21116220	17538	76.76	1208	1220	1197	1570	846	1208	1204.03	0.06	-58	1634	1241	1224	1211	1194	1181	1233	1203	175	362	500	840	1	1	34904082	421	-1.80	0.25	12	0.05	-672.00	4839.00	1577	20230830	-23.46	960	20240805	25.73	1568	-23.02	20240326	960	25.73	20240805	1577	-23.46	20230830	960	25.73	20240805	0.00	N	127710	500	174 억		5885	N	N	0	N	00	N
38	20240826	120814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-8	5	-0.66	20911968	17368	76.01	1208	1220	1197	1570	846	1208	1204.05	0.06	-58	1634	1241	1224	1211	1194	1181	1233	1203	175	362	500	840	1	1	34904082	419	-1.79	0.25	12	0.05	-672.00	4839.00	1577	20230830	-23.91	960	20240805	25.00	1568	-23.47	20240326	960	25.00	20240805	1577	-23.91	20230830	960	25.00	20240805	0.00	N	127710	500	174 억		5885	N	N	0	N	00	N
39	20240826	110817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	8	2	0.66	18364917	15247	66.73	1208	1220	1197	1570	846	1208	1204.49	0.06	-58	1570	1241	1224	1211	1194	1181	1233	1203	175	362	500	840	1	1	34904082	424	-1.81	0.25	12	0.04	-672.00	4839.00	1577	20230830	-22.89	960	20240805	26.67	1568	-22.45	20240326	960	26.67	20240805	1577	-22.89	20230830	960	26.67	20240805	0.00	N	127710	500	174 억		5885	N	N	0	N	00	N
40	20240826	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	6	2	0.50	2944403	2439	10.67	1208	1220	1197	1570	846	1208	1207.22	0.06	-58	-58	1241	1224	1211	1194	1181	1233	1203	175	362	500	840	1	1	34904082	424	-1.81	0.25	12	0.01	-672.00	4839.00	1577	20230830	-23.02	960	20240805	26.46	1568	-22.58	20240326	960	26.46	20240805	1577	-23.02	20230830	960	26.46	20240805	0.00	N	127710	500	174 억		5885	N	N	0	N	00	N
41	20240826	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	0	3	0.00	118384	98	0.43	1208	1208	1208	1570	846	1208	1208.00	0.06	0	0	1241	1224	1211	1194	1181	1233	1203	175	362	500	840	1	1	34904082	422	-1.80	0.25	12	0.00	-672.00	4839.00	1577	20230830	-23.40	960	20240805	25.83	1568	-22.96	20240326	960	25.83	20240805	1577	-23.40	20230830	960	25.83	20240805	0.00	N	127710	500	174 억		5943	N	N	0	N	00	N
42	20240823	160811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	0	3	0.00	27531628	22849	179.98	1200	1228	1198	1570	846	1208	1204.94	0.06	11	10	1226	1217	1209	1200	1192	1221	1204	175	362	500	840	1	1	34904082	422	-1.80	0.25	12	0.07	-672.00	4839.00	1577	20230830	-23.40	960	20240805	25.83	1568	-22.96	20240326	960	25.83	20240805	1577	-23.40	20230830	960	25.83	20240805	0.00	N	127710	500	174 억		5943	N	N	0	N	00	N
43	20240823	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	-9	5	-0.75	17681719	14695	115.75	1200	1228	1198	1570	846	1208	1203.25	0.06	-1	-1	1226	1217	1209	1200	1192	1221	1204	175	362	500	840	1	1	34904082	418	-1.78	0.25	12	0.04	-672.00	4839.00	1577	20230830	-23.97	960	20240805	24.90	1568	-23.53	20240326	960	24.90	20240805	1577	-23.97	20230830	960	24.90	20240805	0.00	N	127710	500	174 억		5931	N	N	0	N	00	N
44	20240823	140816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	0	3	0.00	15843456	13164	103.69	1200	1228	1198	1570	846	1208	1203.54	0.06	-1	-1	1226	1217	1209	1200	1192	1221	1204	175	362	500	840	1	1	34904082	422	-1.80	0.25	12	0.04	-672.00	4839.00	1577	20230830	-23.40	960	20240805	25.83	1568	-22.96	20240326	960	25.83	20240805	1577	-23.40	20230830	960	25.83	20240805	0.00	N	127710	500	174 억		5931	N	N	0	N	00	N
45	20240823	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	0	3	0.00	7404142	6133	48.31	1200	1228	1200	1570	846	1208	1207.26	0.06	-1	-1	1226	1217	1209	1200	1192	1221	1204	175	362	500	840	1	1	34904082	422	-1.80	0.25	12	0.02	-672.00	4839.00	1577	20230830	-23.40	960	20240805	25.83	1568	-22.96	20240326	960	25.83	20240805	1577	-23.40	20230830	960	25.83	20240805	0.00	N	127710	500	174 억		5931	N	N	0	N	00	N
46	20240823	120815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	-5	5	-0.41	7375150	6109	48.12	1200	1228	1200	1570	846	1208	1207.26	0.06	-1	-1	1226	1217	1209	1200	1192	1221	1204	175	362	500	840	1	1	34904082	420	-1.79	0.25	12	0.02	-672.00	4839.00	1577	20230830	-23.72	960	20240805	25.31	1568	-23.28	20240326	960	25.31	20240805	1577	-23.72	20230830	960	25.31	20240805	0.00	N	127710	500	174 억		5931	N	N	0	N	00	N
47	20240823	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	-2	5	-0.17	3486856	2881	22.69	1200	1228	1200	1570	846	1208	1210.29	0.06	-1	-1	1226	1217	1209	1200	1192	1221	1204	175	362	500	840	1	1	34904082	421	-1.79	0.25	12	0.01	-672.00	4839.00	1577	20230830	-23.53	960	20240805	25.62	1568	-23.09	20240326	960	25.62	20240805	1577	-23.53	20230830	960	25.62	20240805	0.00	N	127710	500	174 억		5931	N	N	0	N	00	N
48	20240823	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	1	2	0.08	2929362	2419	19.05	1200	1228	1200	1570	846	1208	1210.98	0.06	-1	-1	1226	1217	1209	1200	1192	1221	1204	175	362	500	840	1	1	34904082	422	-1.80	0.25	12	0.01	-672.00	4839.00	1577	20230830	-23.34	960	20240805	25.94	1568	-22.90	20240326	960	25.94	20240805	1577	-23.34	20230830	960	25.94	20240805	0.00	N	127710	500	174 억		5931	N	N	0	N	00	N
49	20240823	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	3	2	0.25	38468	32	0.25	1200	1211	1200	1570	846	1208	1202.12	0.06	-3	-3	1226	1217	1209	1200	1192	1221	1204	175	362	500	840	1	1	34904082	423	-1.80	0.25	12	0.00	-672.00	4839.00	1577	20230830	-23.21	960	20240805	26.15	1568	-22.77	20240326	960	26.15	20240805	1577	-23.21	20230830	960	26.15	20240805	0.00	N	127710	500	174 억		5929	N	N	0	N	00	N
50	20240822	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	-5	5	-0.41	14241649	11806	98.92	1202	1218	1201	1576	850	1213	1206.30	0.06	10	10	1239	1225	1214	1200	1189	1233	1208	175	363	500	840	1	1	34904082	422	-1.80	0.25	12	0.03	-672.00	4839.00	1577	20230830	-23.40	960	20240805	25.83	1568	-22.96	20240326	960	25.83	20240805	1577	-23.40	20230830	960	25.83	20240805	0.00	N	127710	500	174 억		5932	N	N	0	N	00	N
51	20240822	150817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	-5	5	-0.41	13605936	11279	94.50	1202	1218	1201	1576	850	1213	1206.31	0.06	10	10	1239	1225	1214	1200	1189	1233	1208	175	363	500	840	1	1	34904082	422	-1.80	0.25	12	0.03	-672.00	4839.00	1577	20230830	-23.40	960	20240805	25.83	1568	-22.96	20240326	960	25.83	20240805	1577	-23.40	20230830	960	25.83	20240805	0.00	N	127710	500	174 억		5932	N	N	0	N	00	N
52	20240822	140817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1207	-6	5	-0.49	13481626	11176	93.64	1202	1218	1201	1576	850	1213	1206.30	0.06	10	10	1239	1225	1214	1200	1189	1233	1208	175	363	500	840	1	1	34904082	421	-1.80	0.25	12	0.03	-672.00	4839.00	1577	20230830	-23.46	960	20240805	25.73	1568	-23.02	20240326	960	25.73	20240805	1577	-23.46	20230830	960	25.73	20240805	0.00	N	127710	500	174 억		5932	N	N	0	N	00	N
53	20240822	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	-3	5	-0.25	13393921	11103	93.03	1202	1218	1201	1576	850	1213	1206.33	0.06	10	10	1239	1225	1214	1200	1189	1233	1208	175	363	500	840	1	1	34904082	422	-1.80	0.25	12	0.03	-672.00	4839.00	1577	20230830	-23.27	960	20240805	26.04	1568	-22.83	20240326	960	26.04	20240805	1577	-23.27	20230830	960	26.04	20240805	0.00	N	127710	500	174 억		5932	N	N	0	N	00	N
54	20240822	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	-3	5	-0.25	13393921	11103	93.03	1202	1218	1201	1576	850	1213	1206.33	0.06	10	10	1239	1225	1214	1200	1189	1233	1208	175	363	500	840	1	1	34904082	422	-1.80	0.25	12	0.03	-672.00	4839.00	1577	20230830	-23.27	960	20240805	26.04	1568	-22.83	20240326	960	26.04	20240805	1577	-23.27	20230830	960	26.04	20240805	0.00	N	127710	500	174 억		5932	N	N	0	N	00	N
55	20240822	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	1	2	0.08	4160928	3428	28.72	1202	1218	1202	1576	850	1213	1213.81	0.06	10	10	1239	1225	1214	1200	1189	1233	1208	175	363	500	840	1	1	34904082	424	-1.81	0.25	12	0.01	-672.00	4839.00	1577	20230830	-23.02	960	20240805	26.46	1568	-22.58	20240326	960	26.46	20240805	1577	-23.02	20230830	960	26.46	20240805	0.00	N	127710	500	174 억		5932	N	N	0	N	00	N
56	20240822	100812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	3	2	0.25	2935841	2419	20.27	1202	1218	1202	1576	850	1213	1213.66	0.06	12	12	1239	1225	1214	1200	1189	1233	1208	175	363	500	840	1	1	34904082	424	-1.81	0.25	12	0.01	-672.00	4839.00	1577	20230830	-22.89	960	20240805	26.67	1568	-22.45	20240326	960	26.67	20240805	1577	-22.89	20230830	960	26.67	20240805	0.00	N	127710	500	174 억		5934	N	N	0	N	00	N
57	20240822	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	-11	5	-0.91	306558	255	2.14	1202	1205	1202	1576	850	1213	1202.19	0.06	12	12	1239	1225	1214	1200	1189	1233	1208	175	363	500	840	1	1	34904082	420	-1.79	0.25	12	0.00	-672.00	4839.00	1577	20230830	-23.78	960	20240805	25.21	1568	-23.34	20240326	960	25.21	20240805	1577	-23.78	20230830	960	25.21	20240805	0.00	N	127710	500	174 억		5934	N	N	0	N	00	N
58	20240821	160807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	-1	5	-0.08	14132860	11678	86.02	1205	1228	1203	1578	850	1214	1210.21	0.06	54	54	1240	1226	1206	1192	1172	1234	1200	175	364	500	840	1	1	34904082	423	-1.81	0.25	12	0.03	-672.00	4839.00	1577	20230830	-23.08	960	20240805	26.35	1568	-22.64	20240326	960	26.35	20240805	1577	-23.08	20230830	960	26.35	20240805	0.00	N	127710	500	174 억		5922	N	N	0	N	00	N
59	20240821	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	-1	5	-0.08	13084828	10814	79.66	1205	1228	1203	1578	850	1214	1209.99	0.06	54	54	1240	1226	1206	1192	1172	1234	1200	175	364	500	840	1	1	34904082	423	-1.81	0.25	12	0.03	-672.00	4839.00	1577	20230830	-23.08	960	20240805	26.35	1568	-22.64	20240326	960	26.35	20240805	1577	-23.08	20230830	960	26.35	20240805	0.00	N	127710	500	174 억		5922	N	N	0	N	00	N
60	20240821	140811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	-3	5	-0.25	12395736	10245	75.46	1205	1228	1203	1578	850	1214	1209.93	0.06	54	54	1240	1226	1206	1192	1172	1234	1200	175	364	500	840	1	1	34904082	423	-1.80	0.25	12	0.03	-672.00	4839.00	1577	20230830	-23.21	960	20240805	26.15	1568	-22.77	20240326	960	26.15	20240805	1577	-23.21	20230830	960	26.15	20240805	0.00	N	127710	500	174 억		5922	N	N	0	N	00	N
61	20240821	130821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	-8	5	-0.66	8785545	7249	53.40	1205	1228	1203	1578	850	1214	1211.97	0.06	54	54	1240	1226	1206	1192	1172	1234	1200	175	364	500	840	1	1	34904082	421	-1.79	0.25	12	0.02	-672.00	4839.00	1577	20230830	-23.53	960	20240805	25.62	1568	-23.09	20240326	960	25.62	20240805	1577	-23.53	20230830	960	25.62	20240805	0.00	N	127710	500	174 억		5922	N	N	0	N	00	N
62	20240821	120819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	-1	5	-0.08	8691029	7171	52.82	1205	1228	1203	1578	850	1214	1211.97	0.06	54	54	1240	1226	1206	1192	1172	1234	1200	175	364	500	840	1	1	34904082	423	-1.81	0.25	12	0.02	-672.00	4839.00	1577	20230830	-23.08	960	20240805	26.35	1568	-22.64	20240326	960	26.35	20240805	1577	-23.08	20230830	960	26.35	20240805	0.00	N	127710	500	174 억		5922	N	N	0	N	00	N
63	20240821	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	0	3	0.00	8637957	7127	52.50	1205	1228	1203	1578	850	1214	1212.00	0.06	54	54	1240	1226	1206	1192	1172	1234	1200	175	364	500	840	1	1	34904082	424	-1.81	0.25	12	0.02	-672.00	4839.00	1577	20230830	-23.02	960	20240805	26.46	1568	-22.58	20240326	960	26.46	20240805	1577	-23.02	20230830	960	26.46	20240805	0.00	N	127710	500	174 억		5922	N	N	0	N	00	N
64	20240821	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	-8	5	-0.66	7409789	6107	44.98	1205	1228	1205	1578	850	1214	1213.33	0.06	54	57	1240	1226	1206	1192	1172	1234	1200	175	364	500	840	1	1	34904082	421	-1.79	0.25	12	0.02	-672.00	4839.00	1577	20230830	-23.53	960	20240805	25.62	1568	-23.09	20240326	960	25.62	20240805	1577	-23.53	20230830	960	25.62	20240805	0.00	N	127710	500	174 억		5922	N	N	0	N	00	N
65	20240821	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	12	2	0.99	29060	24	0.18	1205	1228	1205	1578	850	1214	1210.83	0.06	-3	-2	1240	1226	1206	1192	1172	1234	1200	175	364	500	840	1	1	34904082	428	-1.82	0.25	12	0.00	-672.00	4839.00	1577	20230830	-22.26	960	20240805	27.71	1568	-21.81	20240326	960	27.71	20240805	1577	-22.26	20230830	960	27.71	20240805	0.00	N	127710	500	174 억		5865	N	N	0	N	00	N
66	20240820	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	14	2	1.17	16373041	13573	37.19	1187	1220	1186	1560	840	1200	1206.28	0.06	228	186	1234	1216	1202	1184	1170	1210	1178	175	360	500	840	1	1	34904082	424	-1.81	0.25	12	0.04	-672.00	4839.00	1577	20230830	-23.02	960	20240805	26.46	1568	-22.58	20240326	960	26.46	20240805	1577	-23.02	20230830	960	26.46	20240805	0.00	N	127710	500	174 억		5868	N	N	0	N	00	N
67	20240820	150813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	10	2	0.83	15881391	13168	36.08	1187	1220	1186	1560	840	1200	1206.06	0.06	228	186	1234	1216	1202	1184	1170	1210	1178	175	360	500	840	1	1	34904082	422	-1.80	0.25	12	0.04	-672.00	4839.00	1577	20230830	-23.27	960	20240805	26.04	1568	-22.83	20240326	960	26.04	20240805	1577	-23.27	20230830	960	26.04	20240805	0.00	N	127710	500	174 억		5868	N	N	0	N	00	N
68	20240820	140811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	16	2	1.33	12575980	10445	28.62	1187	1220	1186	1560	840	1200	1204.02	0.06	228	186	1234	1216	1202	1184	1170	1210	1178	175	360	500	840	1	1	34904082	424	-1.81	0.25	12	0.03	-672.00	4839.00	1577	20230830	-22.89	960	20240805	26.67	1568	-22.45	20240326	960	26.67	20240805	1577	-22.89	20230830	960	26.67	20240805	0.00	N	127710	500	174 억		5868	N	N	0	N	00	N
69	20240820	130813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	16	2	1.33	9223282	7676	21.03	1187	1220	1186	1560	840	1200	1201.57	0.06	178	136	1234	1216	1202	1184	1170	1210	1178	175	360	500	840	1	1	34904082	424	-1.81	0.25	12	0.02	-672.00	4839.00	1577	20230830	-22.89	960	20240805	26.67	1568	-22.45	20240326	960	26.67	20240805	1577	-22.89	20230830	960	26.67	20240805	0.00	N	127710	500	174 억		5818	N	N	0	N	00	N
70	20240820	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	20	2	1.67	9198928	7656	20.98	1187	1220	1186	1560	840	1200	1201.53	0.06	178	136	1234	1216	1202	1184	1170	1210	1178	175	360	500	840	1	1	34904082	426	-1.82	0.25	12	0.02	-672.00	4839.00	1577	20230830	-22.64	960	20240805	27.08	1568	-22.19	20240326	960	27.08	20240805	1577	-22.64	20230830	960	27.08	20240805	0.00	N	127710	500	174 억		5818	N	N	0	N	00	N
71	20240820	110806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	-7	5	-0.58	2144731	1803	4.94	1187	1195	1186	1560	840	1200	1189.53	0.06	136	136	1234	1216	1202	1184	1170	1210	1178	175	360	500	840	1	1	34904082	416	-1.78	0.25	12	0.01	-672.00	4839.00	1577	20230830	-24.35	960	20240805	24.27	1568	-23.92	20240326	960	24.27	20240805	1577	-24.35	20230830	960	24.27	20240805	0.00	N	127710	500	174 억		5776	N	N	0	N	00	N
72	20240820	100805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1195	-5	5	-0.42	1175198	987	2.70	1187	1195	1187	1560	840	1200	1190.68	0.06	136	136	1234	1216	1202	1184	1170	1210	1178	175	360	500	840	1	1	34904082	417	-1.78	0.25	12	0.00	-672.00	4839.00	1577	20230830	-24.22	960	20240805	24.48	1568	-23.79	20240326	960	24.48	20240805	1577	-24.22	20230830	960	24.48	20240805	0.00	N	127710	500	174 억		5776	N	N	0	N	00	N
73	20240820	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1195	-5	5	-0.42	288082	242	0.66	1187	1195	1187	1560	840	1200	1190.42	0.05	93	93	1234	1216	1202	1184	1170	1210	1178	175	360	500	840	1	1	34904082	417	-1.78	0.25	12	0.00	-672.00	4839.00	1577	20230830	-24.22	960	20240805	24.48	1568	-23.79	20240326	960	24.48	20240805	1577	-24.22	20230830	960	24.48	20240805	0.00	N	127710	500	174 억		5733	N	N	0	N	00	N
74	20240819	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-12	5	-0.99	42680372	35596	88.03	1212	1220	1188	1575	849	1212	1199.02	0.05	607	601	1236	1223	1215	1202	1194	1220	1199	175	363	500	840	1	1	34904082	419	-1.79	0.25	12	0.10	-672.00	4839.00	1577	20230830	-23.91	960	20240805	25.00	1568	-23.47	20240326	960	25.00	20240805	1577	-23.91	20230830	960	25.00	20240805	0.00	N	127710	500	174 억		5640	N	N	0	N	00	N
75	20240819	150804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	-8	5	-0.66	38218710	31878	78.83	1212	1220	1188	1575	849	1212	1198.91	0.05	617	2626	1236	1223	1215	1202	1194	1220	1199	175	363	500	840	1	1	34904082	420	-1.79	0.25	12	0.09	-672.00	4839.00	1577	20230830	-23.65	960	20240805	25.42	1568	-23.21	20240326	960	25.42	20240805	1577	-23.65	20230830	960	25.42	20240805	0.00	N	127710	500	174 억		5650	N	N	0	N	00	N
76	20240819	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	-8	5	-0.66	38115166	31792	78.62	1212	1220	1188	1575	849	1212	1198.89	0.05	617	2626	1236	1223	1215	1202	1194	1220	1199	175	363	500	840	1	1	34904082	420	-1.79	0.25	12	0.09	-672.00	4839.00	1577	20230830	-23.65	960	20240805	25.42	1568	-23.21	20240326	960	25.42	20240805	1577	-23.65	20230830	960	25.42	20240805	0.00	N	127710	500	174 억		5650	N	N	0	N	00	N
77	20240819	130801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-12	5	-0.99	22679264	18929	46.81	1212	1220	1188	1575	849	1212	1198.12	0.05	617	2626	1236	1223	1215	1202	1194	1220	1199	175	363	500	840	1	1	34904082	419	-1.79	0.25	12	0.05	-672.00	4839.00	1577	20230830	-23.91	960	20240805	25.00	1568	-23.47	20240326	960	25.00	20240805	1577	-23.91	20230830	960	25.00	20240805	0.00	N	127710	500	174 억		5650	N	N	0	N	00	N
78	20240819	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	-8	5	-0.66	17286461	14435	35.70	1212	1220	1188	1575	849	1212	1197.54	0.05	617	2626	1236	1223	1215	1202	1194	1220	1199	175	363	500	840	1	1	34904082	420	-1.79	0.25	12	0.04	-672.00	4839.00	1577	20230830	-23.65	960	20240805	25.42	1568	-23.21	20240326	960	25.42	20240805	1577	-23.65	20230830	960	25.42	20240805	0.00	N	127710	500	174 억		5650	N	N	0	N	00	N
79	20240819	110803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	-10	5	-0.83	15136044	12643	31.27	1212	1220	1188	1575	849	1212	1197.19	0.05	617	2626	1236	1223	1215	1202	1194	1220	1199	175	363	500	840	1	1	34904082	420	-1.79	0.25	12	0.04	-672.00	4839.00	1577	20230830	-23.78	960	20240805	25.21	1568	-23.34	20240326	960	25.21	20240805	1577	-23.78	20230830	960	25.21	20240805	0.00	N	127710	500	174 억		5650	N	N	0	N	00	N
80	20240819	100804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-12	5	-0.99	13320422	11130	27.52	1212	1220	1188	1575	849	1212	1196.80	0.05	617	2626	1236	1223	1215	1202	1194	1220	1199	175	363	500	840	1	1	34904082	419	-1.79	0.25	12	0.03	-672.00	4839.00	1577	20230830	-23.91	960	20240805	25.00	1568	-23.47	20240326	960	25.00	20240805	1577	-23.91	20230830	960	25.00	20240805	0.00	N	127710	500	174 억		5650	N	N	0	N	00	N
81	20240819	090804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	7	2	0.58	260587	215	0.53	1212	1219	1212	1575	849	1212	1212.03	0.05	28	22	1236	1223	1215	1202	1194	1220	1199	175	363	500	840	1	1	34904082	425	-1.81	0.25	12	0.00	-672.00	4839.00	1577	20230830	-22.70	960	20240805	26.98	1568	-22.26	20240326	960	26.98	20240805	1577	-22.70	20230830	960	26.98	20240805	0.00	N	127710	500	174 억		5061	N	N	0	N	00	N
82	20240816	160756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	-7	5	-0.57	49430297	40414	106.55	1220	1228	1207	1584	854	1219	1223.12	0.05	-25	-25	1258	1238	1199	1179	1140	1248	1189	175	365	500	850	1	1	34904082	423	-1.80	0.25	12	0.12	-672.00	4839.00	1577	20230830	-23.15	960	20240805	26.25	1568	-22.70	20240326	960	26.25	20240805	1577	-23.15	20230830	960	26.25	20240805	0.00	N	127710	500	174 억		5033	N	N	0	N	00	N
83	20240816	150757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1228	9	2	0.74	40380249	32969	86.92	1220	1228	1207	1584	854	1219	1224.79	0.05	-25	-25	1258	1238	1199	1179	1140	1248	1189	175	365	500	850	1	1	34904082	429	-1.83	0.25	12	0.09	-672.00	4839.00	1577	20230830	-22.13	960	20240805	27.92	1568	-21.68	20240326	960	27.92	20240805	1577	-22.13	20230830	960	27.92	20240805	0.00	N	127710	500	174 억		5033	N	N	0	N	00	N
84	20240816	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1228	9	2	0.74	38050721	31069	81.91	1220	1228	1207	1584	854	1219	1224.72	0.05	-25	-25	1258	1238	1199	1179	1140	1248	1189	175	365	500	850	1	1	34904082	429	-1.83	0.25	12	0.09	-672.00	4839.00	1577	20230830	-22.13	960	20240805	27.92	1568	-21.68	20240326	960	27.92	20240805	1577	-22.13	20230830	960	27.92	20240805	0.00	N	127710	500	174 억		5033	N	N	0	N	00	N
85	20240816	130803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	-2	5	-0.16	33041195	26983	71.14	1220	1228	1207	1584	854	1219	1224.52	0.05	-25	-25	1258	1238	1199	1179	1140	1248	1189	175	365	500	850	1	1	34904082	425	-1.81	0.25	12	0.08	-672.00	4839.00	1577	20230830	-22.83	960	20240805	26.77	1568	-22.39	20240326	960	26.77	20240805	1577	-22.83	20230830	960	26.77	20240805	0.00	N	127710	500	174 억		5033	N	N	0	N	00	N
86	20240816	120758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	7	2	0.57	19029996	15554	41.01	1220	1228	1207	1584	854	1219	1223.48	0.05	-25	-25	1258	1238	1199	1179	1140	1248	1189	175	365	500	850	1	1	34904082	428	-1.82	0.25	12	0.04	-672.00	4839.00	1577	20230830	-22.26	960	20240805	27.71	1568	-21.81	20240326	960	27.71	20240805	1577	-22.26	20230830	960	27.71	20240805	0.00	N	127710	500	174 억		5033	N	N	0	N	00	N
87	20240816	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	3	2	0.25	3563720	2937	7.74	1220	1222	1207	1584	854	1219	1213.39	0.05	-21	-21	1258	1238	1199	1179	1140	1248	1189	175	365	500	850	1	1	34904082	427	-1.82	0.25	12	0.01	-672.00	4839.00	1577	20230830	-22.51	960	20240805	27.29	1568	-22.07	20240326	960	27.29	20240805	1577	-22.51	20230830	960	27.29	20240805	0.00	N	127710	500	174 억		5037	N	N	0	N	00	N
88	20240816	100759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	0	3	0.00	3133185	2584	6.81	1220	1220	1207	1584	854	1219	1212.53	0.05	-6	-6	1258	1238	1199	1179	1140	1248	1189	175	365	500	850	1	1	34904082	425	-1.81	0.25	12	0.01	-672.00	4839.00	1577	20230830	-22.70	960	20240805	26.98	1568	-22.26	20240326	960	26.98	20240805	1577	-22.70	20230830	960	26.98	20240805	0.00	N	127710	500	174 억		5052	N	N	0	N	00	N
89	20240816	090759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	-11	5	-0.90	980730	806	2.13	1220	1220	1207	1584	854	1219	1216.79	0.05	0	0	1258	1238	1199	1179	1140	1248	1189	175	365	500	850	1	1	34904082	422	-1.80	0.25	12	0.00	-672.00	4839.00	1577	20230830	-23.40	960	20240805	25.83	1568	-22.96	20240326	960	25.83	20240805	1577	-23.40	20230830	960	25.83	20240805	0.00	N	127710	500	174 억		5058	N	N	0	N	00	N
90	20240814	160759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	39	2	3.31	44983582	37717	54.73	1180	1219	1160	1534	826	1180	1192.45	0.05	-339	-339	1235	1207	1160	1132	1085	1221	1146	175	354	500	820	1	1	34904082	425	-1.81	0.25	12	0.11	-672.00	4839.00	1577	20230830	-22.70	960	20240805	26.98	1568	-22.26	20240326	960	26.98	20240805	1577	-22.70	20230830	960	26.98	20240805	0.01	N	127710	500	174 억		5058	N	N	0	N	00	N
91	20240814	150802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	30	2	2.54	42397399	35590	51.64	1180	1210	1160	1534	826	1180	1191.27	0.05	-339	-339	1235	1207	1160	1132	1085	1221	1146	175	354	500	820	1	1	34904082	422	-1.80	0.25	12	0.10	-672.00	4839.00	1577	20230830	-23.27	960	20240805	26.04	1568	-22.83	20240326	960	26.04	20240805	1577	-23.27	20230830	960	26.04	20240805	0.01	N	127710	500	174 억		5058	N	N	0	N	00	N
92	20240814	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	10	2	0.85	26238497	22120	32.10	1180	1199	1160	1534	826	1180	1186.19	0.05	-198	-198	1235	1207	1160	1132	1085	1221	1146	175	354	500	820	1	1	34904082	415	-1.77	0.25	12	0.06	-672.00	4839.00	1577	20230830	-24.54	960	20240805	23.96	1568	-24.11	20240326	960	23.96	20240805	1577	-24.54	20230830	960	23.96	20240805	0.01	N	127710	500	174 억		5199	N	N	0	N	00	N
93	20240814	130803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1179	-1	5	-0.08	24748653	20868	30.28	1180	1199	1160	1534	826	1180	1185.96	0.05	-171	-171	1235	1207	1160	1132	1085	1221	1146	175	354	500	820	1	1	34904082	412	-1.75	0.24	12	0.06	-672.00	4839.00	1577	20230830	-25.24	960	20240805	22.81	1568	-24.81	20240326	960	22.81	20240805	1577	-25.24	20230830	960	22.81	20240805	0.01	N	127710	500	174 억		5226	N	N	0	N	00	N
94	20240814	120758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	7	2	0.59	23910381	20157	29.25	1180	1199	1160	1534	826	1180	1186.21	0.05	-166	-166	1235	1207	1160	1132	1085	1221	1146	175	354	500	820	1	1	34904082	414	-1.77	0.25	12	0.06	-672.00	4839.00	1577	20230830	-24.73	960	20240805	23.65	1568	-24.30	20240326	960	23.65	20240805	1577	-24.73	20230830	960	23.65	20240805	0.01	N	127710	500	174 억		5231	N	N	0	N	00	N
95	20240814	110754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	0	3	0.00	23008840	19393	28.14	1180	1199	1160	1534	826	1180	1186.45	0.05	-166	-166	1235	1207	1160	1132	1085	1221	1146	175	354	500	820	1	1	34904082	412	-1.76	0.24	12	0.06	-672.00	4839.00	1577	20230830	-25.17	960	20240805	22.92	1568	-24.74	20240326	960	22.92	20240805	1577	-25.17	20230830	960	22.92	20240805	0.01	N	127710	500	174 억		5231	N	N	0	N	00	N
96	20240814	100754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1195	15	2	1.27	17302460	14560	21.13	1180	1199	1160	1534	826	1180	1188.36	0.05	50	-65	1235	1207	1160	1132	1085	1221	1146	175	354	500	820	1	1	34904082	417	-1.78	0.25	12	0.04	-672.00	4839.00	1577	20230830	-24.22	960	20240805	24.48	1568	-23.79	20240326	960	24.48	20240805	1577	-24.22	20230830	960	24.48	20240805	0.01	N	127710	500	174 억		5447	N	N	0	N	00	N
97	20240814	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1182	2	2	0.17	3622502	3074	4.46	1180	1182	1160	1534	826	1180	1178.43	0.05	0	0	1235	1207	1160	1132	1085	1221	1146	175	354	500	820	1	1	34904082	413	-1.76	0.24	12	0.01	-672.00	4839.00	1577	20230830	-25.05	960	20240805	23.12	1568	-24.62	20240326	960	23.12	20240805	1577	-25.05	20230830	960	23.12	20240805	0.01	N	127710	500	174 억		5397	N	N	0	N	00	N
98	20240813	160746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	60	2	5.36	79180726	68223	292.92	1113	1188	1113	1456	784	1120	1160.60	0.05	322	322	1166	1143	1107	1084	1048	1154	1095	175	336	500	780	1	1	34904082	412	-1.76	0.24	12	0.20	-672.00	4839.00	1577	20230830	-25.17	960	20240805	22.92	1568	-24.74	20240326	960	22.92	20240805	1577	-25.17	20230830	960	22.92	20240805	0.01	N	127710	500	174 억		5397	N	N	0	N	00	N
99	20240813	150752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1172	52	2	4.64	71758294	61926	265.88	1113	1188	1113	1456	784	1120	1158.77	0.05	322	322	1166	1143	1107	1084	1048	1154	1095	175	336	500	780	1	1	34904082	409	-1.74	0.24	12	0.18	-672.00	4839.00	1577	20230830	-25.68	960	20240805	22.08	1568	-25.26	20240326	960	22.08	20240805	1577	-25.68	20230830	960	22.08	20240805	0.01	N	127710	500	174 억		5397	N	N	0	N	00	N
100	20240813	140752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1165	45	2	4.02	69345325	59872	257.06	1113	1188	1113	1456	784	1120	1158.23	0.05	322	322	1166	1143	1107	1084	1048	1154	1095	175	336	500	780	1	1	34904082	407	-1.73	0.24	12	0.17	-672.00	4839.00	1577	20230830	-26.13	960	20240805	21.35	1568	-25.70	20240326	960	21.35	20240805	1577	-26.13	20230830	960	21.35	20240805	0.01	N	127710	500	174 억		5397	N	N	0	N	00	N
101	20240813	130754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1174	54	2	4.82	67778367	58531	251.30	1113	1188	1113	1456	784	1120	1157.99	0.05	322	322	1166	1143	1107	1084	1048	1154	1095	175	336	500	780	1	1	34904082	410	-1.75	0.24	12	0.17	-672.00	4839.00	1577	20230830	-25.55	960	20240805	22.29	1568	-25.13	20240326	960	22.29	20240805	1577	-25.55	20230830	960	22.29	20240805	0.01	N	127710	500	174 억		5397	N	N	0	N	00	N
102	20240813	120747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1169	49	2	4.38	59036506	51072	219.28	1113	1188	1113	1456	784	1120	1155.95	0.05	10	10	1166	1143	1107	1084	1048	1154	1095	175	336	500	780	1	1	34904082	408	-1.74	0.24	12	0.15	-672.00	4839.00	1577	20230830	-25.87	960	20240805	21.77	1568	-25.45	20240326	960	21.77	20240805	1577	-25.87	20230830	960	21.77	20240805	0.01	N	127710	500	174 억		5085	N	N	0	N	00	N
103	20240813	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1174	54	2	4.82	56693051	49057	210.63	1113	1188	1113	1456	784	1120	1155.66	0.05	10	10	1166	1143	1107	1084	1048	1154	1095	175	336	500	780	1	1	34904082	410	-1.75	0.24	12	0.14	-672.00	4839.00	1577	20230830	-25.55	960	20240805	22.29	1568	-25.13	20240326	960	22.29	20240805	1577	-25.55	20230830	960	22.29	20240805	0.01	N	127710	500	174 억		5085	N	N	0	N	00	N
104	20240813	100748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1167	47	2	4.20	55062954	47661	204.63	1113	1188	1113	1456	784	1120	1155.30	0.05	-42	-42	1166	1143	1107	1084	1048	1154	1095	175	336	500	780	1	1	34904082	407	-1.74	0.24	12	0.14	-672.00	4839.00	1577	20230830	-26.00	960	20240805	21.56	1568	-25.57	20240326	960	21.56	20240805	1577	-26.00	20230830	960	21.56	20240805	0.01	N	127710	500	174 억		5033	N	N	0	N	00	N
105	20240813	090752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1121	1	2	0.09	1763435	1576	6.77	1113	1121	1113	1456	784	1120	1118.93	0.05	0	0	1166	1143	1107	1084	1048	1154	1095	175	336	500	780	1	1	34904082	391	-1.67	0.23	12	0.00	-672.00	4839.00	1577	20230830	-28.92	960	20240805	16.77	1568	-28.51	20240326	960	16.77	20240805	1577	-28.92	20230830	960	16.77	20240805	0.01	N	127710	500	174 억		5075	N	N	0	N	00	N
106	20240812	160742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1120	35	2	3.23	25208104	22977	147.50	1071	1130	1071	1410	760	1085	1096.74	0.05	-176	-176	1117	1101	1071	1055	1025	1109	1063	175	325	500	750	1	1	34904082	391	-1.67	0.23	12	0.07	-672.00	4839.00	1577	20230830	-28.98	960	20240805	16.67	1568	-28.57	20240326	960	16.67	20240805	1577	-28.98	20230830	960	16.67	20240805	0.01	N	127710	500	174 억		5075	N	N	0	N	00	N
107	20240812	150743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1116	31	2	2.86	20410787	18693	120.00	1071	1130	1071	1410	760	1085	1091.89	0.05	-174	-174	1117	1101	1071	1055	1025	1109	1063	175	325	500	750	1	1	34904082	390	-1.66	0.23	12	0.05	-672.00	4839.00	1577	20230830	-29.23	960	20240805	16.25	1568	-28.83	20240326	960	16.25	20240805	1577	-29.23	20230830	960	16.25	20240805	0.01	N	127710	500	174 억		5077	N	N	0	N	00	N
108	20240812	140743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1100	15	2	1.38	18810464	17230	110.60	1071	1130	1071	1410	760	1085	1091.73	0.05	-214	-212	1117	1101	1071	1055	1025	1109	1063	175	325	500	750	1	1	34904082	384	-1.64	0.23	12	0.05	-672.00	4839.00	1577	20230830	-30.25	960	20240805	14.58	1568	-29.85	20240326	960	14.58	20240805	1577	-30.25	20230830	960	14.58	20240805	0.01	N	127710	500	174 억		5037	N	N	0	N	00	N
109	20240812	130740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1090	5	2	0.46	17688326	16207	104.04	1071	1130	1071	1410	760	1085	1091.40	0.05	-214	-212	1117	1101	1071	1055	1025	1109	1063	175	325	500	750	1	1	34904082	380	-1.62	0.23	12	0.05	-672.00	4839.00	1577	20230830	-30.88	960	20240805	13.54	1568	-30.48	20240326	960	13.54	20240805	1577	-30.88	20230830	960	13.54	20240805	0.01	N	127710	500	174 억		5037	N	N	0	N	00	N
110	20240812	120739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1090	5	2	0.46	16175754	14820	95.13	1071	1130	1071	1410	760	1085	1091.48	0.05	-214	-212	1117	1101	1071	1055	1025	1109	1063	175	325	500	750	1	1	34904082	380	-1.62	0.23	12	0.04	-672.00	4839.00	1577	20230830	-30.88	960	20240805	13.54	1568	-30.48	20240326	960	13.54	20240805	1577	-30.88	20230830	960	13.54	20240805	0.01	N	127710	500	174 억		5037	N	N	0	N	00	N
111	20240812	110741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1092	7	2	0.65	11819290	10827	69.50	1071	1130	1071	1410	760	1085	1091.65	0.05	-214	-212	1117	1101	1071	1055	1025	1109	1063	175	325	500	750	1	1	34904082	381	-1.62	0.23	12	0.03	-672.00	4839.00	1577	20230830	-30.75	960	20240805	13.75	1568	-30.36	20240326	960	13.75	20240805	1577	-30.75	20230830	960	13.75	20240805	0.01	N	127710	500	174 억		5037	N	N	0	N	00	N
112	20240812	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1092	7	2	0.65	11431806	10473	67.23	1071	1130	1071	1410	760	1085	1091.55	0.05	-212	-14	1117	1101	1071	1055	1025	1109	1063	175	325	500	750	1	1	34904082	381	-1.62	0.23	12	0.03	-672.00	4839.00	1577	20230830	-30.75	960	20240805	13.75	1568	-30.36	20240326	960	13.75	20240805	1577	-30.75	20230830	960	13.75	20240805	0.01	N	127710	500	174 억		5039	N	N	0	N	00	N
113	20240812	090733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1085	0	3	0.00	63687	59	0.38	1071	1085	1071	1410	760	1085	1079.44	0.05	0	0	1117	1101	1071	1055	1025	1109	1063	175	325	500	750	1	1	34904082	379	-1.61	0.22	12	0.00	-672.00	4839.00	1577	20230830	-31.20	960	20240805	13.02	1568	-30.80	20240326	960	13.02	20240805	1577	-31.20	20230830	960	13.02	20240805	0.01	N	127710	500	174 억		5251	N	N	0	N	00	N
114	20240809	160730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1085	31	2	2.94	16728560	15524	56.05	1043	1087	1041	1370	738	1054	1076.99	0.05	-104	-104	1068	1061	1048	1041	1028	1064	1044	175	316	500	730	1	1	34904082	379	-1.61	0.22	12	0.04	-672.00	4839.00	1577	20230830	-31.20	960	20240805	13.02	1568	-30.80	20240326	960	13.02	20240805	1577	-31.20	20230830	960	13.02	20240805	0.01	N	127710	500	174 억		5251	N	N	0	N	00	N
115	20240809	150749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1083	29	2	2.75	14542287	13509	48.78	1043	1087	1041	1370	738	1054	1076.49	0.05	-104	-104	1068	1061	1048	1041	1028	1064	1044	175	316	500	730	1	1	34904082	378	-1.61	0.22	12	0.04	-672.00	4839.00	1577	20230830	-31.33	960	20240805	12.81	1568	-30.93	20240326	960	12.81	20240805	1577	-31.33	20230830	960	12.81	20240805	0.01	N	127710	500	174 억		5251	N	N	0	N	00	N
116	20240809	140749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1082	28	2	2.66	11266048	10465	37.79	1043	1087	1041	1370	738	1054	1076.55	0.05	-70	-70	1068	1061	1048	1041	1028	1064	1044	175	316	500	730	1	1	34904082	378	-1.61	0.22	12	0.03	-672.00	4839.00	1577	20230830	-31.39	960	20240805	12.71	1568	-30.99	20240326	960	12.71	20240805	1577	-31.39	20230830	960	12.71	20240805	0.01	N	127710	500	174 억		5285	N	N	0	N	00	N
117	20240809	130746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1082	28	2	2.66	11215196	10418	37.62	1043	1087	1041	1370	738	1054	1076.52	0.05	-70	-70	1068	1061	1048	1041	1028	1064	1044	175	316	500	730	1	1	34904082	378	-1.61	0.22	12	0.03	-672.00	4839.00	1577	20230830	-31.39	960	20240805	12.71	1568	-30.99	20240326	960	12.71	20240805	1577	-31.39	20230830	960	12.71	20240805	0.01	N	127710	500	174 억		5285	N	N	0	N	00	N
118	20240809	120744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1085	31	2	2.94	7809375	7279	26.28	1043	1085	1041	1370	738	1054	1072.86	0.05	-70	-70	1068	1061	1048	1041	1028	1064	1044	175	316	500	730	1	1	34904082	379	-1.61	0.22	12	0.02	-672.00	4839.00	1577	20230830	-31.20	960	20240805	13.02	1568	-30.80	20240326	960	13.02	20240805	1577	-31.20	20230830	960	13.02	20240805	0.01	N	127710	500	174 억		5285	N	N	0	N	00	N
119	20240809	110738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1072	18	2	1.71	2864075	2707	9.77	1043	1073	1041	1370	738	1054	1058.03	0.05	-70	-70	1068	1061	1048	1041	1028	1064	1044	175	316	500	730	1	1	34904082	374	-1.60	0.22	12	0.01	-672.00	4839.00	1577	20230830	-32.02	960	20240805	11.67	1568	-31.63	20240326	960	11.67	20240805	1577	-32.02	20230830	960	11.67	20240805	0.01	N	127710	500	174 억		5285	N	N	0	N	00	N
120	20240809	100747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1072	18	2	1.71	2498519	2366	8.54	1043	1072	1041	1370	738	1054	1056.01	0.05	-70	-70	1068	1061	1048	1041	1028	1064	1044	175	316	500	730	1	1	34904082	374	-1.60	0.22	12	0.01	-672.00	4839.00	1577	20230830	-32.02	960	20240805	11.67	1568	-31.63	20240326	960	11.67	20240805	1577	-32.02	20230830	960	11.67	20240805	0.01	N	127710	500	174 억		5285	N	N	0	N	00	N
121	20240809	090739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1055	1	2	0.09	779216	747	2.70	1043	1059	1041	1370	738	1054	1043.13	0.05	0	706	1068	1061	1048	1041	1028	1064	1044	175	316	500	730	1	1	34904082	368	-1.57	0.22	12	0.00	-672.00	4839.00	1577	20230830	-33.10	960	20240805	9.90	1568	-32.72	20240326	960	9.90	20240805	1577	-33.10	20230830	960	9.90	20240805	0.01	N	127710	500	174 억		5355	N	N	0	N	00	N
122	20240808	160727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1054	7	2	0.67	28255191	27099	91.56	1037	1055	1035	1361	733	1047	1042.33	0.05	-131	-131	1065	1055	1050	1040	1035	1061	1046	175	314	500	730	1	1	34904082	368	-1.57	0.22	12	0.08	-672.00	4839.00	1577	20230830	-33.16	960	20240805	9.79	1568	-32.78	20240326	960	9.79	20240805	1577	-33.16	20230830	960	9.79	20240805	0.01	N	127710	500	174 억		5355	N	N	0	N	00	N
123	20240808	150736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1050	3	2	0.29	25805602	24769	83.69	1037	1055	1035	1361	733	1047	1041.85	0.05	-131	-131	1065	1055	1050	1040	1035	1061	1046	175	314	500	730	1	1	34904082	366	-1.56	0.22	12	0.07	-672.00	4839.00	1577	20230830	-33.42	960	20240805	9.38	1568	-33.04	20240326	960	9.38	20240805	1577	-33.42	20230830	960	9.38	20240805	0.01	N	127710	500	174 억		5355	N	N	0	N	00	N
124	20240808	140738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1050	3	2	0.29	15270110	14693	49.64	1037	1050	1035	1361	733	1047	1039.28	0.05	-131	-131	1065	1055	1050	1040	1035	1061	1046	175	314	500	730	1	1	34904082	366	-1.56	0.22	12	0.04	-672.00	4839.00	1577	20230830	-33.42	960	20240805	9.38	1568	-33.04	20240326	960	9.38	20240805	1577	-33.42	20230830	960	9.38	20240805	0.01	N	127710	500	174 억		5355	N	N	0	N	00	N
125	20240808	130738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1040	-7	5	-0.67	11616599	11205	37.86	1037	1047	1035	1361	733	1047	1036.73	0.05	-131	-131	1065	1055	1050	1040	1035	1061	1046	175	314	500	730	1	1	34904082	363	-1.55	0.21	12	0.03	-672.00	4839.00	1577	20230830	-34.05	960	20240805	8.33	1568	-33.67	20240326	960	8.33	20240805	1577	-34.05	20230830	960	8.33	20240805	0.01	N	127710	500	174 억		5355	N	N	0	N	00	N
126	20240808	120742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1041	-6	5	-0.57	11611395	11200	37.84	1037	1047	1035	1361	733	1047	1036.73	0.05	-131	-131	1065	1055	1050	1040	1035	1061	1046	175	314	500	730	1	1	34904082	363	-1.55	0.22	12	0.03	-672.00	4839.00	1577	20230830	-33.99	960	20240805	8.44	1568	-33.61	20240326	960	8.44	20240805	1577	-33.99	20230830	960	8.44	20240805	0.01	N	127710	500	174 억		5355	N	N	0	N	00	N
127	20240808	110736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1041	-6	5	-0.57	11609313	11198	37.83	1037	1047	1035	1361	733	1047	1036.73	0.05	-131	-131	1065	1055	1050	1040	1035	1061	1046	175	314	500	730	1	1	34904082	363	-1.55	0.22	12	0.03	-672.00	4839.00	1577	20230830	-33.99	960	20240805	8.44	1568	-33.61	20240326	960	8.44	20240805	1577	-33.99	20230830	960	8.44	20240805	0.01	N	127710	500	174 억		5355	N	N	0	N	00	N
128	20240808	100734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1041	-6	5	-0.57	2272804	2179	7.36	1037	1047	1037	1361	733	1047	1043.05	0.05	0	0	1065	1055	1050	1040	1035	1061	1046	175	314	500	730	1	1	34904082	363	-1.55	0.22	12	0.01	-672.00	4839.00	1577	20230830	-33.99	960	20240805	8.44	1568	-33.61	20240326	960	8.44	20240805	1577	-33.99	20230830	960	8.44	20240805	0.01	N	127710	500	174 억		5486	N	N	0	N	00	N
129	20240808	090730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1038	-9	5	-0.86	45699	44	0.15	1037	1047	1037	1361	733	1047	1038.61	0.05	0	0	1065	1055	1050	1040	1035	1061	1046	175	314	500	730	1	1	34904082	362	-1.54	0.21	12	0.00	-672.00	4839.00	1577	20230830	-34.18	960	20240805	8.12	1568	-33.80	20240326	960	8.12	20240805	1577	-34.18	20230830	960	8.12	20240805	0.01	N	127710	500	174 억		5486	N	N	0	N	00	N
130	20240807	160717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1047	1	2	0.10	31050186	29597	74.63	1046	1060	1045	1359	733	1046	1049.11	0.05	-233	-233	1085	1065	1026	1006	967	1075	1016	175	313	500	730	1	1	34904082	365	-1.56	0.22	12	0.08	-672.00	4839.00	1577	20230830	-33.61	960	20240805	9.06	1568	-33.23	20240326	960	9.06	20240805	1577	-33.61	20230830	960	9.06	20240805	0.01	N	127710	500	174 억		5486	N	N	0	N	00	N
131	20240807	150729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1050	4	2	0.38	28364343	27031	68.16	1046	1060	1045	1359	733	1046	1049.33	0.05	-233	-233	1085	1065	1026	1006	967	1075	1016	175	313	500	730	1	1	34904082	366	-1.56	0.22	12	0.08	-672.00	4839.00	1577	20230830	-33.42	960	20240805	9.38	1568	-33.04	20240326	960	9.38	20240805	1577	-33.42	20230830	960	9.38	20240805	0.01	N	127710	500	174 억		5486	N	N	0	N	00	N
132	20240807	140734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1049	3	2	0.29	16945966	16166	40.76	1046	1060	1045	1359	733	1046	1048.25	0.05	-233	-233	1085	1065	1026	1006	967	1075	1016	175	313	500	730	1	1	34904082	366	-1.56	0.22	12	0.05	-672.00	4839.00	1577	20230830	-33.48	960	20240805	9.27	1568	-33.10	20240326	960	9.27	20240805	1577	-33.48	20230830	960	9.27	20240805	0.01	N	127710	500	174 억		5486	N	N	0	N	00	N
133	20240807	130728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1048	2	2	0.19	12989266	12385	31.23	1046	1060	1046	1359	733	1046	1048.79	0.05	-233	-233	1085	1065	1026	1006	967	1075	1016	175	313	500	730	1	1	34904082	366	-1.56	0.22	12	0.04	-672.00	4839.00	1577	20230830	-33.54	960	20240805	9.17	1568	-33.16	20240326	960	9.17	20240805	1577	-33.54	20230830	960	9.17	20240805	0.01	N	127710	500	174 억		5486	N	N	0	N	00	N
134	20240807	120732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1049	3	2	0.29	10925980	10419	26.27	1046	1060	1046	1359	733	1046	1048.66	0.05	-233	-233	1085	1065	1026	1006	967	1075	1016	175	313	500	730	1	1	34904082	366	-1.56	0.22	12	0.03	-672.00	4839.00	1577	20230830	-33.48	960	20240805	9.27	1568	-33.10	20240326	960	9.27	20240805	1577	-33.48	20230830	960	9.27	20240805	0.01	N	127710	500	174 억		5486	N	N	0	N	00	N
135	20240807	110730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1051	5	2	0.48	8608246	8209	20.70	1046	1060	1046	1359	733	1046	1048.64	0.05	-83	-83	1085	1065	1026	1006	967	1075	1016	175	313	500	730	1	1	34904082	367	-1.56	0.22	12	0.02	-672.00	4839.00	1577	20230830	-33.35	960	20240805	9.48	1568	-32.97	20240326	960	9.48	20240805	1577	-33.35	20230830	960	9.48	20240805	0.01	N	127710	500	174 억		5636	N	N	0	N	00	N
136	20240807	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1050	4	2	0.38	1300877	1240	3.13	1046	1051	1046	1359	733	1046	1049.09	0.05	-83	-83	1085	1065	1026	1006	967	1075	1016	175	313	500	730	1	1	34904082	366	-1.56	0.22	12	0.00	-672.00	4839.00	1577	20230830	-33.42	960	20240805	9.38	1568	-33.04	20240326	960	9.38	20240805	1577	-33.42	20230830	960	9.38	20240805	0.01	N	127710	500	174 억		5636	N	N	0	N	00	N
137	20240807	090747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1047	1	2	0.10	258379	247	0.62	1046	1047	1046	1359	733	1046	1046.07	0.05	0	0	1085	1065	1026	1006	967	1075	1016	175	313	500	730	1	1	34904082	365	-1.56	0.22	12	0.00	-672.00	4839.00	1577	20230830	-33.61	960	20240805	9.06	1568	-33.23	20240326	960	9.06	20240805	1577	-33.61	20230830	960	9.06	20240805	0.01	N	127710	500	174 억		5719	N	N	0	N	00	N
138	20240806	160716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1046	46	2	4.60	40542218	39547	5.93	1000	1046	987	1300	700	1000	1020.97	0.05	454	359	1346	1172	1066	892	786	1120	840	175	300	500	700	1	1	34904082	365	-1.56	0.22	12	0.11	-672.00	4839.00	1577	20230830	-33.67	960	20240805	8.96	1568	-33.29	20240326	960	8.96	20240805	1577	-33.67	20230830	960	8.96	20240805	0.01	N	127710	500	174 억		5719	N	N	0	N	00	N
139	20240806	150728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1033	33	2	3.30	29223267	28654	4.29	1000	1045	987	1300	700	1000	1019.87	0.05	236	225	1346	1172	1066	892	786	1120	840	175	300	500	700	1	1	34904082	361	-1.54	0.21	12	0.08	-672.00	4839.00	1577	20230830	-34.50	960	20240805	7.60	1568	-34.12	20240326	960	7.60	20240805	1577	-34.50	20230830	960	7.60	20240805	0.01	N	127710	500	174 억		5501	N	N	0	N	00	N
140	20240806	140723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1027	27	2	2.70	28259725	27719	4.15	1000	1045	987	1300	700	1000	1019.51	0.05	190	179	1346	1172	1066	892	786	1120	840	175	300	500	700	1	1	34904082	358	-1.53	0.21	12	0.08	-672.00	4839.00	1577	20230830	-34.88	960	20240805	6.98	1568	-34.50	20240326	960	6.98	20240805	1577	-34.88	20230830	960	6.98	20240805	0.01	N	127710	500	174 억		5455	N	N	0	N	00	N
141	20240806	130725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1010	10	2	1.00	27015810	26511	3.97	1000	1045	987	1300	700	1000	1019.04	0.05	175	164	1346	1172	1066	892	786	1120	840	175	300	500	700	1	1	34904082	353	-1.50	0.21	12	0.08	-672.00	4839.00	1577	20230830	-35.95	960	20240805	5.21	1568	-35.59	20240326	960	5.21	20240805	1577	-35.95	20230830	960	5.21	20240805	0.01	N	127710	500	174 억		5440	N	N	0	N	00	N
142	20240806	120727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1007	7	2	0.70	26751463	26250	3.93	1000	1045	987	1300	700	1000	1019.10	0.05	175	164	1346	1172	1066	892	786	1120	840	175	300	500	700	1	1	34904082	351	-1.50	0.21	12	0.08	-672.00	4839.00	1577	20230830	-36.14	960	20240805	4.90	1568	-35.78	20240326	960	4.90	20240805	1577	-36.14	20230830	960	4.90	20240805	0.01	N	127710	500	174 억		5440	N	N	0	N	00	N
143	20240806	110717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1005	5	2	0.50	21538259	21200	3.18	1000	1045	987	1300	700	1000	1015.96	0.05	69	58	1346	1172	1066	892	786	1120	840	175	300	500	700	1	1	34904082	351	-1.50	0.21	12	0.06	-672.00	4839.00	1577	20230830	-36.27	960	20240805	4.69	1568	-35.91	20240326	960	4.69	20240805	1577	-36.27	20230830	960	4.69	20240805	0.01	N	127710	500	174 억		5334	N	N	0	N	00	N
144	20240806	100717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1039	39	2	3.90	17910960	17658	2.65	1000	1045	987	1300	700	1000	1014.33	0.05	0	-11	1346	1172	1066	892	786	1120	840	175	300	500	700	1	1	34904082	363	-1.55	0.21	12	0.05	-672.00	4839.00	1577	20230830	-34.12	960	20240805	8.23	1568	-33.74	20240326	960	8.23	20240805	1577	-34.12	20230830	960	8.23	20240805	0.01	N	127710	500	174 억		5265	N	N	0	N	00	N
145	20240806	090720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	996	-4	5	-0.40	5413171	5458	0.82	1000	1000	987	1300	700	1000	991.79	0.05	0	529	1346	1172	1066	892	786	1120	840	175	300	500	700	1	1	34904082	348	-1.48	0.21	12	0.02	-672.00	4839.00	1577	20230830	-36.84	960	20240805	3.75	1568	-36.48	20240326	960	3.75	20240805	1577	-36.84	20230830	960	3.75	20240805	0.01	N	127710	500	174 억		5265	N	N	0	N	00	N
146	20240805	160707	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1000	-63	5	-5.93	747214602	667312	2170.97	1063	1240	960	1381	745	1063	1119.96	0.05	-48	-47	1083	1072	1061	1050	1039	1067	1045	175	318	500	740	1	1	34904082	349	-1.49	0.21	12	1.91	-672.00	4839.00	1580	20230728	-36.71	960	20240805	4.17	1568	-36.22	20240326	960	4.17	20240805	1577	-36.59	20230830	960	4.17	20240805	0.01	N	127710	500	174 억		5265	N	N	0	N	00	N
147	20240805	150720	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1000	-63	5	-5.93	730851759	650616	2116.65	1063	1240	967	1381	745	1063	1123.32	0.05	-48	-47	1083	1072	1061	1050	1039	1067	1045	175	318	500	740	1	1	34904082	349	-1.49	0.21	12	1.86	-672.00	4839.00	1580	20230728	-36.71	967	20240805	3.41	1568	-36.22	20240326	967	3.41	20240805	1577	-36.59	20230830	967	3.41	20240805	0.01	N	127710	500	174 억		5265	N	N	0	N	00	N
148	20240805	140721	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	994	-69	5	-6.49	717181939	637119	2072.74	1063	1240	967	1381	745	1063	1125.66	0.05	-48	451	1083	1072	1061	1050	1039	1067	1045	175	318	500	740	1	1	34904082	347	-1.48	0.21	12	1.83	-672.00	4839.00	1580	20230728	-37.09	967	20240805	2.79	1568	-36.61	20240326	967	2.79	20240805	1577	-36.97	20230830	967	2.79	20240805	0.01	N	127710	500	174 억		5265	N	N	0	N	00	N
149	20240805	130719	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	987	-76	5	-7.15	711432326	631290	2053.78	1063	1240	967	1381	745	1063	1126.95	0.05	-22	477	1083	1072	1061	1050	1039	1067	1045	175	318	500	740	1	1	34904082	345	-1.47	0.20	12	1.81	-672.00	4839.00	1580	20230728	-37.53	967	20240805	2.07	1568	-37.05	20240326	967	2.07	20240805	1577	-37.41	20230830	967	2.07	20240805	0.01	N	127710	500	174 억		5291	N	N	0	N	00	N
150	20240805	120714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	994	-69	5	-6.49	705332269	625048	2033.47	1063	1240	971	1381	745	1063	1128.44	0.05	-48	451	1083	1072	1061	1050	1039	1067	1045	175	318	500	740	1	1	34904082	347	-1.48	0.21	12	1.79	-672.00	4839.00	1580	20230728	-37.09	971	20240805	2.37	1568	-36.61	20240326	971	2.37	20240805	1577	-36.97	20230830	971	2.37	20240805	0.01	N	127710	500	174 억		5265	N	N	0	N	00	N
151	20240805	110715	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1008	-55	5	-5.17	693570941	613150	1994.76	1063	1240	971	1381	745	1063	1131.16	0.05	-48	451	1083	1072	1061	1050	1039	1067	1045	175	318	500	740	1	1	34904082	352	-1.50	0.21	12	1.76	-672.00	4839.00	1580	20230728	-36.20	971	20240805	3.81	1568	-35.71	20240326	971	3.81	20240805	1577	-36.08	20230830	971	3.81	20240805	0.01	N	127710	500	174 억		5265	N	N	0	N	00	N
152	20240805	100714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1008	-55	5	-5.17	681463270	601007	1955.26	1063	1240	971	1381	745	1063	1133.87	0.05	-43	456	1083	1072	1061	1050	1039	1067	1045	175	318	500	740	1	1	34904082	352	-1.50	0.21	12	1.72	-672.00	4839.00	1580	20230728	-36.20	971	20240805	3.81	1568	-35.71	20240326	971	3.81	20240805	1577	-36.08	20230830	971	3.81	20240805	0.01	N	127710	500	174 억		5270	N	N	0	N	00	N
153	20240805	090709	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1060	-3	5	-0.28	1593908	1504	4.89	1063	1063	1050	1381	745	1063	1059.78	0.05	-43	0	1083	1072	1061	1050	1039	1067	1045	175	318	500	740	1	1	34904082	370	-1.58	0.22	12	0.00	-672.00	4839.00	1580	20230728	-32.91	1050	20240805	0.95	1568	-32.40	20240326	1050	0.95	20240805	1577	-32.78	20230830	1050	0.95	20240805	0.01	N	127710	500	174 억		5270	N	N	0	N	00	N
154	20240802	160703	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1063	7	2	0.66	32420491	30737	132.07	1068	1072	1050	1372	740	1056	1054.77	0.05	-418	-418	1135	1095	1073	1033	1011	1084	1022	175	316	500	730	1	1	34904082	371	-1.58	0.22	12	0.09	-672.00	4839.00	1580	20230728	-32.72	1050	20240802	1.24	1568	-32.21	20240326	1050	1.24	20240802	1577	-32.59	20230830	1050	1.24	20240802	0.01	N	127710	500	174 억		5313	N	N	0	N	00	N
155	20240802	150701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1062	6	2	0.57	32089904	30426	130.74	1068	1072	1050	1372	740	1056	1054.69	0.05	-418	-418	1135	1095	1073	1033	1011	1084	1022	175	316	500	730	1	1	34904082	371	-1.58	0.22	12	0.09	-672.00	4839.00	1580	20230728	-32.78	1050	20240802	1.14	1568	-32.27	20240326	1050	1.14	20240802	1577	-32.66	20230830	1050	1.14	20240802	0.01	N	127710	500	174 억		5313	N	N	0	N	00	N
156	20240802	140705	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1063	7	2	0.66	29464473	27955	120.12	1068	1072	1050	1372	740	1056	1054.00	0.05	-418	-418	1135	1095	1073	1033	1011	1084	1022	175	316	500	730	1	1	34904082	371	-1.58	0.22	12	0.08	-672.00	4839.00	1580	20230728	-32.72	1050	20240802	1.24	1568	-32.21	20240326	1050	1.24	20240802	1577	-32.59	20230830	1050	1.24	20240802	0.01	N	127710	500	174 억		5313	N	N	0	N	00	N
157	20240802	130703	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1065	9	2	0.85	27433508	26041	111.89	1068	1072	1050	1372	740	1056	1053.47	0.05	-418	-418	1135	1095	1073	1033	1011	1084	1022	175	316	500	730	1	1	34904082	372	-1.58	0.22	12	0.07	-672.00	4839.00	1580	20230728	-32.59	1050	20240802	1.43	1568	-32.08	20240326	1050	1.43	20240802	1577	-32.47	20230830	1050	1.43	20240802	0.01	N	127710	500	174 억		5313	N	N	0	N	00	N
158	20240802	120704	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1060	4	2	0.38	26020156	24710	106.17	1068	1072	1050	1372	740	1056	1053.02	0.05	-418	-418	1135	1095	1073	1033	1011	1084	1022	175	316	500	730	1	1	34904082	370	-1.58	0.22	12	0.07	-672.00	4839.00	1580	20230728	-32.91	1050	20240802	0.95	1568	-32.40	20240326	1050	0.95	20240802	1577	-32.78	20230830	1050	0.95	20240802	0.01	N	127710	500	174 억		5313	N	N	0	N	00	N
159	20240802	110706	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1051	-5	5	-0.47	24542419	23304	100.13	1068	1072	1050	1372	740	1056	1053.14	0.05	-418	-418	1135	1095	1073	1033	1011	1084	1022	175	316	500	730	1	1	34904082	367	-1.56	0.22	12	0.07	-672.00	4839.00	1580	20230728	-33.48	1050	20240802	0.10	1568	-32.97	20240326	1050	0.10	20240802	1577	-33.35	20230830	1050	0.10	20240802	0.01	N	127710	500	174 억		5313	N	N	0	N	00	N
160	20240802	100700	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1050	-6	5	-0.57	16740022	15874	68.21	1068	1072	1050	1372	740	1056	1054.56	0.05	-418	-418	1135	1095	1073	1033	1011	1084	1022	175	316	500	730	1	1	34904082	366	-1.56	0.22	12	0.05	-672.00	4839.00	1580	20230728	-33.54	1050	20240802	0.00	1568	-33.04	20240326	1050	0.00	20240802	1577	-33.42	20230830	1050	0.00	20240802	0.01	N	127710	500	174 억		5313	N	N	0	N	00	N
161	20240802	090707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1072	16	2	1.52	3840260	3595	15.45	1068	1072	1065	1372	740	1056	1068.22	0.05	-418	-418	1135	1095	1073	1033	1011	1084	1022	175	316	500	730	1	1	34904082	374	-1.60	0.22	12	0.01	-672.00	4839.00	1580	20230728	-32.15	1051	20240801	2.00	1568	-31.63	20240326	1051	2.00	20240801	1577	-32.02	20230830	1051	2.00	20240801	0.01	N	127710	500	174 억		5313	N	N	0	N	00	N
162	20240801	160659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1056	-9	5	-0.85	24375331	22763	91.78	1113	1113	1051	1384	746	1065	1072.26	0.05	-469	-466	1111	1087	1076	1052	1041	1082	1047	175	319	500	740	1	1	34904082	369	-1.57	0.22	12	0.07	-672.00	4839.00	1580	20230728	-33.16	1051	20240801	0.48	1568	-32.65	20240326	1051	0.48	20240801	1577	-33.04	20230830	1051	0.48	20240801	0.01	N	127710	500	174 억		5731	N	N	0	N	00	N
163	20240801	150719	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1075	10	2	0.94	19254908	17918	72.24	1113	1113	1051	1384	746	1065	1074.61	0.05	-469	2246	1111	1087	1076	1052	1041	1082	1047	175	319	500	740	1	1	34904082	375	-1.60	0.22	12	0.05	-672.00	4839.00	1580	20230728	-31.96	1051	20240801	2.28	1568	-31.44	20240326	1051	2.28	20240801	1577	-31.83	20230830	1051	2.28	20240801	0.01	N	127710	500	174 억		5731	N	N	0	N	00	N
164	20240801	140712	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1077	12	2	1.13	18564279	17273	69.64	1113	1113	1051	1384	746	1065	1074.76	0.05	-469	2246	1111	1087	1076	1052	1041	1082	1047	175	319	500	740	1	1	34904082	376	-1.60	0.22	12	0.05	-672.00	4839.00	1580	20230728	-31.84	1051	20240801	2.47	1568	-31.31	20240326	1051	2.47	20240801	1577	-31.71	20230830	1051	2.47	20240801	0.01	N	127710	500	174 억		5731	N	N	0	N	00	N
165	20240801	130702	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1070	5	2	0.47	18063141	16805	67.76	1113	1113	1051	1384	746	1065	1074.87	0.05	-469	2246	1111	1087	1076	1052	1041	1082	1047	175	319	500	740	1	1	34904082	373	-1.59	0.22	12	0.05	-672.00	4839.00	1580	20230728	-32.28	1051	20240801	1.81	1568	-31.76	20240326	1051	1.81	20240801	1577	-32.15	20230830	1051	1.81	20240801	0.01	N	127710	500	174 억		5731	N	N	0	N	00	N
166	20240801	120707	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1063	-2	5	-0.19	12885949	11939	48.14	1113	1113	1051	1384	746	1065	1079.32	0.05	-469	2246	1111	1087	1076	1052	1041	1082	1047	175	319	500	740	1	1	34904082	371	-1.58	0.22	12	0.03	-672.00	4839.00	1580	20230728	-32.72	1051	20240801	1.14	1568	-32.21	20240326	1051	1.14	20240801	1577	-32.59	20230830	1051	1.14	20240801	0.01	N	127710	500	174 억		5731	N	N	0	N	00	N
167	20240801	110706	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1059	-6	5	-0.56	10583013	9769	39.39	1113	1113	1051	1384	746	1065	1083.33	0.05	-471	2244	1111	1087	1076	1052	1041	1082	1047	175	319	500	740	1	1	34904082	370	-1.58	0.22	12	0.03	-672.00	4839.00	1580	20230728	-32.97	1051	20240801	0.76	1568	-32.46	20240326	1051	0.76	20240801	1577	-32.85	20230830	1051	0.76	20240801	0.01	N	127710	500	174 억		5729	N	N	0	N	00	N
168	20240801	100702	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1072	7	2	0.66	9648244	8883	35.82	1113	1113	1056	1384	746	1065	1086.15	0.05	-460	2251	1111	1087	1076	1052	1041	1082	1047	175	319	500	740	1	1	34904082	374	-1.60	0.22	12	0.03	-672.00	4839.00	1580	20230728	-32.15	1056	20240801	1.52	1568	-31.63	20240326	1056	1.52	20240801	1577	-32.02	20230830	1056	1.52	20240801	0.01	N	127710	500	174 억		5740	N	N	0	N	00	N
169	20240801	090655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1100	35	2	3.29	4303659	3868	15.60	1113	1113	1091	1384	746	1065	1112.63	0.05	-563	-564	1111	1087	1076	1052	1041	1082	1047	175	319	500	740	1	1	34904082	384	-1.64	0.23	12	0.01	-672.00	4839.00	1580	20230728	-30.38	1065	20240731	3.29	1568	-29.85	20240326	1065	3.29	20240731	1577	-30.25	20230830	1065	3.29	20240731	0.01	N	127710	500	174 억		5637	N	N	0	N	00	N