KissMeData/033230/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	160414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2635	290	2	12.37	27555064480	10812212	146.92	2340	2700	2310	3045	1645	2345	2547.43	1.43	0	-86293	2778	2561	2453	2236	2128	2507	2182	253	700	500	1450	5	1	50515380	1331	-376.43	1.41	12	21.40	-7.00	1864.00	5865	20240219	-55.07	1781	20240805	47.95	5865	-55.07	20240219	1781	47.95	20240805	6280	-58.04	20240219	1781	47.95	20240805	5.17	N	033230	500	252 억		722500	N	N	0	N	00	N
3	20240830	150418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2570	225	2	9.59	9876932830	4049681	55.03	2340	2570	2310	3045	1645	2345	2438.97	1.43	0	7584	2778	2561	2453	2236	2128	2507	2182	253	700	500	1450	5	1	50515380	1298	-367.14	1.38	12	8.02	-7.00	1864.00	5865	20240219	-56.18	1781	20240805	44.30	5865	-56.18	20240219	1781	44.30	20240805	6280	-59.08	20240219	1781	44.30	20240805	5.17	N	033230	500	252 억		722500	Y	N	0	N	00	N
4	20240830	140418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	25	2	1.07	5257272115	2203454	29.94	2340	2450	2310	3045	1645	2345	2385.94	1.43	0	-63717	2778	2561	2453	2236	2128	2507	2182	253	700	500	1450	5	1	50515380	1197	-338.57	1.27	12	4.36	-7.00	1864.00	5865	20240219	-59.59	1781	20240805	33.07	5865	-59.59	20240219	1781	33.07	20240805	6280	-62.26	20240219	1781	33.07	20240805	5.17	N	033230	500	252 억		722500	N	N	0	N	00	N
5	20240830	130415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	30	2	1.28	4866367645	2039220	27.71	2340	2450	2310	3045	1645	2345	2386.41	1.43	0	-110222	2778	2561	2453	2236	2128	2507	2182	253	700	500	1450	5	1	50515380	1200	-339.29	1.27	12	4.04	-7.00	1864.00	5865	20240219	-59.51	1781	20240805	33.35	5865	-59.51	20240219	1781	33.35	20240805	6280	-62.18	20240219	1781	33.35	20240805	5.17	N	033230	500	252 억		722500	N	N	0	N	00	N
6	20240830	120418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2360	15	2	0.64	4462142760	1867313	25.37	2340	2450	2310	3045	1645	2345	2389.63	1.43	0	-127951	2778	2561	2453	2236	2128	2507	2182	253	700	500	1450	5	1	50515380	1192	-337.14	1.27	12	3.70	-7.00	1864.00	5865	20240219	-59.76	1781	20240805	32.51	5865	-59.76	20240219	1781	32.51	20240805	6280	-62.42	20240219	1781	32.51	20240805	5.17	N	033230	500	252 억		722500	N	N	0	N	00	N
7	20240830	110418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	50	2	2.13	4009217325	1676644	22.78	2340	2450	2310	3045	1645	2345	2391.24	1.43	0	-123183	2778	2561	2453	2236	2128	2507	2182	253	700	500	1450	5	1	50515380	1210	-342.14	1.28	12	3.32	-7.00	1864.00	5865	20240219	-59.16	1781	20240805	34.48	5865	-59.16	20240219	1781	34.48	20240805	6280	-61.86	20240219	1781	34.48	20240805	5.17	N	033230	500	252 억		722500	N	N	0	N	00	N
8	20240830	100419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	25	2	1.07	2229163195	938495	12.75	2340	2425	2310	3045	1645	2345	2375.29	1.43	0	-114508	2778	2561	2453	2236	2128	2507	2182	253	700	500	1450	5	1	50515380	1197	-338.57	1.27	12	1.86	-7.00	1864.00	5865	20240219	-59.59	1781	20240805	33.07	5865	-59.59	20240219	1781	33.07	20240805	6280	-62.26	20240219	1781	33.07	20240805	5.17	N	033230	500	252 억		722500	N	N	0	N	00	N
9	20240830	090419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	25	2	1.07	435322520	185430	2.52	2340	2390	2310	3045	1645	2345	2347.65	1.43	0	-3289	2778	2561	2453	2236	2128	2507	2182	253	700	500	1450	5	1	50515380	1197	-338.57	1.27	12	0.37	-7.00	1864.00	5865	20240219	-59.59	1781	20240805	33.07	5865	-59.59	20240219	1781	33.07	20240805	6280	-62.26	20240219	1781	33.07	20240805	5.17	N	033230	500	252 억		722500	N	N	0	N	00	N
10	20240829	160419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2345	-315	5	-11.84	17904640275	7252554	53.69	2480	2670	2345	3455	1865	2660	2468.85	1.61	0	-197469	3006	2832	2716	2542	2426	2775	2485	253	795	500	1640	5	1	50515380	1185	-335.00	1.26	12	14.36	-7.00	1864.00	5865	20240219	-60.02	1781	20240805	31.67	5865	-60.02	20240219	1781	31.67	20240805	6280	-62.66	20240219	1781	31.67	20240805	4.55	N	033230	500	252 억		812512	N	N	0	N	00	N
11	20240829	150422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	-280	5	-10.53	16783663440	6777124	50.18	2480	2670	2360	3455	1865	2660	2476.49	1.61	0	-254695	3006	2832	2716	2542	2426	2775	2485	253	795	500	1640	5	1	50515380	1202	-340.00	1.28	12	13.42	-7.00	1864.00	5865	20240219	-59.42	1781	20240805	33.63	5865	-59.42	20240219	1781	33.63	20240805	6280	-62.10	20240219	1781	33.63	20240805	4.55	N	033230	500	252 억		812512	N	N	0	N	00	N
12	20240829	140424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	-250	5	-9.40	15782642245	6356557	47.06	2480	2670	2360	3455	1865	2660	2482.86	1.61	0	-266253	3006	2832	2716	2542	2426	2775	2485	253	795	500	1640	5	1	50515380	1217	-344.29	1.29	12	12.58	-7.00	1864.00	5865	20240219	-58.91	1781	20240805	35.32	5865	-58.91	20240219	1781	35.32	20240805	6280	-61.62	20240219	1781	35.32	20240805	4.55	N	033230	500	252 억		812512	N	N	0	N	00	N
13	20240829	130424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	-240	5	-9.02	15010207490	6038552	44.71	2480	2670	2360	3455	1865	2660	2485.70	1.61	0	-214368	3006	2832	2716	2542	2426	2775	2485	253	795	500	1640	5	1	50515380	1222	-345.71	1.30	12	11.95	-7.00	1864.00	5865	20240219	-58.74	1781	20240805	35.88	5865	-58.74	20240219	1781	35.88	20240805	6280	-61.46	20240219	1781	35.88	20240805	4.55	N	033230	500	252 억		812512	N	N	0	N	00	N
14	20240829	120421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	-280	5	-10.53	14090530450	5654391	41.86	2480	2670	2360	3455	1865	2660	2491.93	1.61	0	-152723	3006	2832	2716	2542	2426	2775	2485	253	795	500	1640	5	1	50515380	1202	-340.00	1.28	12	11.19	-7.00	1864.00	5865	20240219	-59.42	1781	20240805	33.63	5865	-59.42	20240219	1781	33.63	20240805	6280	-62.10	20240219	1781	33.63	20240805	4.55	N	033230	500	252 억		812512	N	N	0	N	00	N
15	20240829	110425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2440	-220	5	-8.27	11852417190	4723318	34.97	2480	2670	2380	3455	1865	2660	2509.31	1.61	0	-79828	3006	2832	2716	2542	2426	2775	2485	253	795	500	1640	5	1	50515380	1233	-348.57	1.31	12	9.35	-7.00	1864.00	5865	20240219	-58.40	1781	20240805	37.00	5865	-58.40	20240219	1781	37.00	20240805	6280	-61.15	20240219	1781	37.00	20240805	4.55	N	033230	500	252 억		812512	N	N	0	N	00	N
16	20240829	100421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2545	-115	5	-4.32	6377945695	2568693	19.02	2480	2595	2380	3455	1865	2660	2482.89	1.61	0	-6199	3006	2832	2716	2542	2426	2775	2485	253	795	500	1640	5	1	50515380	1286	-363.57	1.37	12	5.08	-7.00	1864.00	5865	20240219	-56.61	1781	20240805	42.90	5865	-56.61	20240219	1781	42.90	20240805	6280	-59.47	20240219	1781	42.90	20240805	4.55	N	033230	500	252 억		812512	N	N	0	N	00	N
17	20240829	090423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	-235	5	-8.83	2109054040	866722	6.42	2480	2500	2380	3455	1865	2660	2433.11	1.61	0	-102809	3006	2832	2716	2542	2426	2775	2485	253	795	500	1640	5	1	50515380	1225	-346.43	1.30	12	1.72	-7.00	1864.00	5865	20240219	-58.65	1781	20240805	36.16	5865	-58.65	20240219	1781	36.16	20240805	6280	-61.39	20240219	1781	36.16	20240805	4.55	N	033230	500	252 억		812512	N	N	0	N	00	N
18	20240828	160410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	-70	5	-2.56	36713730240	13236274	55.01	2745	2890	2600	3545	1915	2730	2774.00	1.64	0	80610	3083	2906	2803	2626	2523	2855	2575	253	815	500	1690	5	1	50515380	1344	-380.00	1.43	12	26.20	-7.00	1864.00	5865	20240219	-54.65	1781	20240805	49.35	5865	-54.65	20240219	1781	49.35	20240805	6280	-57.64	20240219	1781	49.35	20240805	4.83	N	033230	500	252 억		828758	N	N	0	N	00	N
19	20240828	150412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2705	-25	5	-0.92	35543126175	12799465	53.20	2745	2890	2600	3545	1915	2730	2777.04	1.64	0	65867	3083	2906	2803	2626	2523	2855	2575	253	815	500	1690	5	1	50515380	1366	-386.43	1.45	12	25.34	-7.00	1864.00	5865	20240219	-53.88	1781	20240805	51.88	5865	-53.88	20240219	1781	51.88	20240805	6280	-56.93	20240219	1781	51.88	20240805	4.83	N	033230	500	252 억		828758	N	N	0	N	00	N
20	20240828	140414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2615	-115	5	-4.21	33194363245	11914944	49.52	2745	2890	2615	3545	1915	2730	2786.09	1.64	0	49769	3083	2906	2803	2626	2523	2855	2575	253	815	500	1690	5	1	50515380	1321	-373.57	1.40	12	23.59	-7.00	1864.00	5865	20240219	-55.41	1781	20240805	46.83	5865	-55.41	20240219	1781	46.83	20240805	6280	-58.36	20240219	1781	46.83	20240805	4.83	N	033230	500	252 억		828758	N	N	0	N	00	N
21	20240828	130414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2720	-10	5	-0.37	30724381755	10985057	45.66	2745	2890	2670	3545	1915	2730	2797.12	1.64	0	-94104	3083	2906	2803	2626	2523	2855	2575	253	815	500	1690	5	1	50515380	1374	-388.57	1.46	12	21.75	-7.00	1864.00	5865	20240219	-53.62	1781	20240805	52.72	5865	-53.62	20240219	1781	52.72	20240805	6280	-56.69	20240219	1781	52.72	20240805	4.83	N	033230	500	252 억		828758	N	N	0	N	00	N
22	20240828	120412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2755	25	2	0.92	27534645840	9807156	40.76	2745	2890	2695	3545	1915	2730	2807.86	1.64	0	-226444	3083	2906	2803	2626	2523	2855	2575	253	815	500	1690	5	1	50515380	1392	-393.57	1.48	12	19.41	-7.00	1864.00	5865	20240219	-53.03	1781	20240805	54.69	5865	-53.03	20240219	1781	54.69	20240805	6280	-56.13	20240219	1781	54.69	20240805	4.83	N	033230	500	252 억		828758	N	N	0	N	00	N
23	20240828	110412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2785	55	2	2.01	25366417335	9029041	37.53	2745	2890	2695	3545	1915	2730	2809.70	1.64	0	-175161	3083	2906	2803	2626	2523	2855	2575	253	815	500	1690	5	1	50515380	1407	-397.86	1.49	12	17.87	-7.00	1864.00	5865	20240219	-52.51	1781	20240805	56.37	5865	-52.51	20240219	1781	56.37	20240805	6280	-55.65	20240219	1781	56.37	20240805	4.83	N	033230	500	252 억		828758	N	N	0	N	00	N
24	20240828	100432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2815	85	2	3.11	14624296300	5234679	21.76	2745	2850	2695	3545	1915	2730	2794.12	1.64	0	-97613	3083	2906	2803	2626	2523	2855	2575	253	815	500	1690	5	1	50515380	1422	-402.14	1.51	12	10.36	-7.00	1864.00	5865	20240219	-52.00	1781	20240805	58.06	5865	-52.00	20240219	1781	58.06	20240805	6280	-55.18	20240219	1781	58.06	20240805	4.83	N	033230	500	252 억		828758	N	N	0	N	00	N
25	20240828	090419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2765	35	2	1.28	2017265540	737535	3.07	2745	2775	2695	3545	1915	2730	2735.37	1.64	0	-30257	3083	2906	2803	2626	2523	2855	2575	253	815	500	1690	5	1	50515380	1397	-395.00	1.48	12	1.46	-7.00	1864.00	5865	20240219	-52.86	1781	20240805	55.25	5865	-52.86	20240219	1781	55.25	20240805	6280	-55.97	20240219	1781	55.25	20240805	4.83	N	033230	500	252 억		828758	N	N	0	N	00	N
26	20240827	160411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2730	130	2	5.00	67363656855	23711218	97.03	2945	2980	2700	3380	1820	2600	2841.24	1.15	0	238170	2883	2741	2528	2386	2173	2812	2457	253	780	500	1610	5	1	50515380	1379	-390.00	1.46	12	46.94	-7.00	1864.00	5865	20240219	-53.45	1781	20240805	53.28	5865	-53.45	20240219	1781	53.28	20240805	6280	-56.53	20240219	1781	53.28	20240805	4.68	N	033230	500	252 억		580424	N	N	0	N	00	N
27	20240827	150412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2735	135	2	5.19	65722899990	23109778	94.57	2945	2980	2700	3380	1820	2600	2843.95	1.15	0	98323	2883	2741	2528	2386	2173	2812	2457	253	780	500	1610	5	1	50515380	1382	-390.71	1.47	12	45.75	-7.00	1864.00	5865	20240219	-53.37	1781	20240805	53.57	5865	-53.37	20240219	1781	53.57	20240805	6280	-56.45	20240219	1781	53.57	20240805	4.68	N	033230	500	252 억		580424	N	N	0	N	00	N
28	20240827	140413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2735	135	2	5.19	63711380920	22375857	91.56	2945	2980	2700	3380	1820	2600	2847.33	1.15	0	-61923	2883	2741	2528	2386	2173	2812	2457	253	780	500	1610	5	1	50515380	1382	-390.71	1.47	12	44.30	-7.00	1864.00	5865	20240219	-53.37	1781	20240805	53.57	5865	-53.37	20240219	1781	53.57	20240805	6280	-56.45	20240219	1781	53.57	20240805	4.68	N	033230	500	252 억		580424	N	N	0	N	00	N
29	20240827	130414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2765	165	2	6.35	60236038415	21114378	86.40	2945	2980	2700	3380	1820	2600	2852.85	1.15	0	-21167	2883	2741	2528	2386	2173	2812	2457	253	780	500	1610	5	1	50515380	1397	-395.00	1.48	12	41.80	-7.00	1864.00	5865	20240219	-52.86	1781	20240805	55.25	5865	-52.86	20240219	1781	55.25	20240805	6280	-55.97	20240219	1781	55.25	20240805	4.68	N	033230	500	252 억		580424	N	N	0	N	00	N
30	20240827	120416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2710	110	2	4.23	51768033480	18063829	73.92	2945	2980	2710	3380	1820	2600	2865.84	1.15	0	-148171	2883	2741	2528	2386	2173	2812	2457	253	780	500	1610	5	1	50515380	1369	-387.14	1.45	12	35.76	-7.00	1864.00	5865	20240219	-53.79	1781	20240805	52.16	5865	-53.79	20240219	1781	52.16	20240805	6280	-56.85	20240219	1781	52.16	20240805	4.68	N	033230	500	252 억		580424	N	N	0	N	00	N
31	20240827	110415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2770	170	2	6.54	49307814105	17168892	70.26	2945	2980	2745	3380	1820	2600	2871.93	1.15	0	-132239	2883	2741	2528	2386	2173	2812	2457	253	780	500	1610	5	1	50515380	1399	-395.71	1.49	12	33.99	-7.00	1864.00	5865	20240219	-52.77	1781	20240805	55.53	5865	-52.77	20240219	1781	55.53	20240805	6280	-55.89	20240219	1781	55.53	20240805	4.68	N	033230	500	252 억		580424	N	N	0	N	00	N
32	20240827	100411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2815	215	2	8.27	45021245285	15624459	63.94	2945	2980	2765	3380	1820	2600	2881.46	1.15	0	-160399	2883	2741	2528	2386	2173	2812	2457	253	780	500	1610	5	1	50515380	1422	-402.14	1.51	12	30.93	-7.00	1864.00	5865	20240219	-52.00	1781	20240805	58.06	5865	-52.00	20240219	1781	58.06	20240805	6280	-55.18	20240219	1781	58.06	20240805	4.68	N	033230	500	252 억		580424	N	N	0	N	00	N
33	20240827	090411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2970	370	2	14.23	11196677150	3818877	15.63	2945	2980	2890	3380	1820	2600	2931.96	1.15	0	-8938	2883	2741	2528	2386	2173	2812	2457	253	780	500	1610	5	1	50515380	1500	-424.29	1.59	12	7.56	-7.00	1864.00	5865	20240219	-49.36	1781	20240805	66.76	5865	-49.36	20240219	1781	66.76	20240805	6280	-52.71	20240219	1781	66.76	20240805	4.68	N	033230	500	252 억		580424	N	N	0	N	00	N
34	20240826	160409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2600	325	2	14.29	54278119170	21357586	1874.84	2370	2670	2315	2955	1595	2275	2540.93	2.17	0	-492296	2408	2341	2293	2226	2178	2317	2202	253	680	500	1410	5	1	50515380	1313	-371.43	1.39	12	42.28	-7.00	1864.00	5865	20240219	-55.67	1781	20240805	45.99	5865	-55.67	20240219	1781	45.99	20240805	6280	-58.60	20240219	1781	45.99	20240805	4.87	N	033230	500	252 억		1097589	N	N	0	N	00	N
35	20240826	150411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2585	310	2	13.63	46292217575	18310802	1607.38	2370	2645	2315	2955	1595	2275	2528.14	2.17	0	-622884	2408	2341	2293	2226	2178	2317	2202	253	680	500	1410	5	1	50515380	1306	-369.29	1.39	12	36.25	-7.00	1864.00	5865	20240219	-55.92	1781	20240805	45.14	5865	-55.92	20240219	1781	45.14	20240805	6280	-58.84	20240219	1781	45.14	20240805	4.87	N	033230	500	252 억		1097589	N	N	0	N	00	N
36	20240826	140412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2545	270	2	11.87	25860714655	10402715	913.19	2370	2605	2315	2955	1595	2275	2485.96	2.17	0	-572542	2408	2341	2293	2226	2178	2317	2202	253	680	500	1410	5	1	50515380	1286	-363.57	1.37	12	20.59	-7.00	1864.00	5865	20240219	-56.61	1781	20240805	42.90	5865	-56.61	20240219	1781	42.90	20240805	6280	-59.47	20240219	1781	42.90	20240805	4.87	N	033230	500	252 억		1097589	N	N	0	N	00	N
37	20240826	130414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2470	195	2	8.57	16873249335	6878978	603.86	2370	2545	2315	2955	1595	2275	2452.87	2.17	0	-501860	2408	2341	2293	2226	2178	2317	2202	253	680	500	1410	5	1	50515380	1248	-352.86	1.33	12	13.62	-7.00	1864.00	5865	20240219	-57.89	1781	20240805	38.69	5865	-57.89	20240219	1781	38.69	20240805	6280	-60.67	20240219	1781	38.69	20240805	4.87	N	033230	500	252 억		1097589	N	N	0	N	00	N
38	20240826	120411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2470	195	2	8.57	15032001570	6132260	538.31	2370	2545	2315	2955	1595	2275	2451.30	2.17	0	-480098	2408	2341	2293	2226	2178	2317	2202	253	680	500	1410	5	1	50515380	1248	-352.86	1.33	12	12.14	-7.00	1864.00	5865	20240219	-57.89	1781	20240805	38.69	5865	-57.89	20240219	1781	38.69	20240805	6280	-60.67	20240219	1781	38.69	20240805	4.87	N	033230	500	252 억		1097589	N	N	0	N	00	N
39	20240826	110412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	135	2	5.93	7418812360	3081410	270.50	2370	2470	2315	2955	1595	2275	2407.60	2.17	0	-300213	2408	2341	2293	2226	2178	2317	2202	253	680	500	1410	5	1	50515380	1217	-344.29	1.29	12	6.10	-7.00	1864.00	5865	20240219	-58.91	1781	20240805	35.32	5865	-58.91	20240219	1781	35.32	20240805	6280	-61.62	20240219	1781	35.32	20240805	4.87	N	033230	500	252 억		1097589	N	N	0	N	00	N
40	20240826	100412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	150	2	6.59	6396586535	2655445	233.10	2370	2470	2315	2955	1595	2275	2408.86	2.17	0	-185233	2408	2341	2293	2226	2178	2317	2202	253	680	500	1410	5	1	50515380	1225	-346.43	1.30	12	5.26	-7.00	1864.00	5865	20240219	-58.65	1781	20240805	36.16	5865	-58.65	20240219	1781	36.16	20240805	6280	-61.39	20240219	1781	36.16	20240805	4.87	N	033230	500	252 억		1097589	N	N	0	N	00	N
41	20240826	090411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	90	2	3.96	970230730	410526	36.04	2370	2415	2315	2955	1595	2275	2363.38	2.17	0	-125422	2408	2341	2293	2226	2178	2317	2202	253	680	500	1410	5	1	50515380	1195	-337.86	1.27	12	0.81	-7.00	1864.00	5865	20240219	-59.68	1781	20240805	32.79	5865	-59.68	20240219	1781	32.79	20240805	6280	-62.34	20240219	1781	32.79	20240805	4.87	N	033230	500	252 억		1097589	N	N	0	N	00	N
42	20240823	160410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2275	-90	5	-3.81	2544107435	1111528	66.50	2340	2360	2245	3070	1660	2365	2288.90	2.35	0	-89405	2555	2460	2380	2285	2205	2420	2245	253	705	500	1460	5	1	50515380	1149	-325.00	1.22	12	2.20	-7.00	1864.00	5865	20240219	-61.21	1781	20240805	27.74	5865	-61.21	20240219	1781	27.74	20240805	6280	-63.77	20240219	1781	27.74	20240805	4.67	N	033230	500	252 억		1187019	N	N	0	N	00	N
43	20240823	150412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2290	-75	5	-3.17	2196898725	959924	57.43	2340	2360	2245	3070	1660	2365	2288.60	2.35	0	-56253	2555	2460	2380	2285	2205	2420	2245	253	705	500	1460	5	1	50515380	1157	-327.14	1.23	12	1.90	-7.00	1864.00	5865	20240219	-60.95	1781	20240805	28.58	5865	-60.95	20240219	1781	28.58	20240805	6280	-63.54	20240219	1781	28.58	20240805	4.67	N	033230	500	252 억		1187019	N	N	0	N	00	N
44	20240823	140412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2285	-80	5	-3.38	2057724655	899024	53.79	2340	2360	2245	3070	1660	2365	2288.82	2.35	0	-57546	2555	2460	2380	2285	2205	2420	2245	253	705	500	1460	5	1	50515380	1154	-326.43	1.23	12	1.78	-7.00	1864.00	5865	20240219	-61.04	1781	20240805	28.30	5865	-61.04	20240219	1781	28.30	20240805	6280	-63.61	20240219	1781	28.30	20240805	4.67	N	033230	500	252 억		1187019	N	N	0	N	00	N
45	20240823	130411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2290	-75	5	-3.17	1920194190	838849	50.19	2340	2360	2245	3070	1660	2365	2289.06	2.35	0	-27516	2555	2460	2380	2285	2205	2420	2245	253	705	500	1460	5	1	50515380	1157	-327.14	1.23	12	1.66	-7.00	1864.00	5865	20240219	-60.95	1781	20240805	28.58	5865	-60.95	20240219	1781	28.58	20240805	6280	-63.54	20240219	1781	28.58	20240805	4.67	N	033230	500	252 억		1187019	N	N	0	N	00	N
46	20240823	120410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2265	-100	5	-4.23	1759601865	768522	45.98	2340	2360	2245	3070	1660	2365	2289.57	2.35	0	-18249	2555	2460	2380	2285	2205	2420	2245	253	705	500	1460	5	1	50515380	1144	-323.57	1.22	12	1.52	-7.00	1864.00	5865	20240219	-61.38	1781	20240805	27.18	5865	-61.38	20240219	1781	27.18	20240805	6280	-63.93	20240219	1781	27.18	20240805	4.67	N	033230	500	252 억		1187019	N	N	0	N	00	N
47	20240823	110410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2270	-95	5	-4.02	1601365440	698819	41.81	2340	2360	2245	3070	1660	2365	2291.50	2.35	0	-11354	2555	2460	2380	2285	2205	2420	2245	253	705	500	1460	5	1	50515380	1147	-324.29	1.22	12	1.38	-7.00	1864.00	5865	20240219	-61.30	1781	20240805	27.46	5865	-61.30	20240219	1781	27.46	20240805	6280	-63.85	20240219	1781	27.46	20240805	4.67	N	033230	500	252 억		1187019	N	N	0	N	00	N
48	20240823	100409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2285	-80	5	-3.38	1029411820	446282	26.70	2340	2360	2270	3070	1660	2365	2306.61	2.35	0	-45815	2555	2460	2380	2285	2205	2420	2245	253	705	500	1460	5	1	50515380	1154	-326.43	1.23	12	0.88	-7.00	1864.00	5865	20240219	-61.04	1781	20240805	28.30	5865	-61.04	20240219	1781	28.30	20240805	6280	-63.61	20240219	1781	28.30	20240805	4.67	N	033230	500	252 억		1187019	N	N	0	N	00	N
49	20240823	090411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2330	-35	5	-1.48	162061620	69424	4.15	2340	2360	2320	3070	1660	2365	2334.26	2.35	0	12293	2555	2460	2380	2285	2205	2420	2245	253	705	500	1460	5	1	50515380	1177	-332.86	1.25	12	0.14	-7.00	1864.00	5865	20240219	-60.27	1781	20240805	30.83	5865	-60.27	20240219	1781	30.83	20240805	6280	-62.90	20240219	1781	30.83	20240805	4.67	N	033230	500	252 억		1187019	N	N	0	N	00	N
50	20240822	160408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	-95	5	-3.86	3860574805	1625480	65.93	2445	2475	2300	3195	1725	2460	2375.00	1.92	0	214858	2696	2577	2506	2387	2316	2542	2352	253	735	500	1520	5	1	50515380	1195	-337.86	1.27	12	3.22	-7.00	1864.00	5865	20240219	-59.68	1781	20240805	32.79	5865	-59.68	20240219	1781	32.79	20240805	6280	-62.34	20240219	1781	32.79	20240805	4.93	N	033230	500	252 억		972333	N	N	0	N	00	N
51	20240822	150411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2355	-105	5	-4.27	3576920415	1505205	61.05	2445	2475	2300	3195	1725	2460	2376.32	1.92	0	199031	2696	2577	2506	2387	2316	2542	2352	253	735	500	1520	5	1	50515380	1190	-336.43	1.26	12	2.98	-7.00	1864.00	5865	20240219	-59.85	1781	20240805	32.23	5865	-59.85	20240219	1781	32.23	20240805	6280	-62.50	20240219	1781	32.23	20240805	4.93	N	033230	500	252 억		972333	N	N	0	N	00	N
52	20240822	140412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2355	-105	5	-4.27	3372525885	1418575	57.54	2445	2475	2300	3195	1725	2460	2377.35	1.92	0	212225	2696	2577	2506	2387	2316	2542	2352	253	735	500	1520	5	1	50515380	1190	-336.43	1.26	12	2.81	-7.00	1864.00	5865	20240219	-59.85	1781	20240805	32.23	5865	-59.85	20240219	1781	32.23	20240805	6280	-62.50	20240219	1781	32.23	20240805	4.93	N	033230	500	252 억		972333	N	N	0	N	00	N
53	20240822	130410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2340	-120	5	-4.88	3165409570	1330380	53.96	2445	2475	2300	3195	1725	2460	2379.27	1.92	0	182341	2696	2577	2506	2387	2316	2542	2352	253	735	500	1520	5	1	50515380	1182	-334.29	1.26	12	2.63	-7.00	1864.00	5865	20240219	-60.10	1781	20240805	31.39	5865	-60.10	20240219	1781	31.39	20240805	6280	-62.74	20240219	1781	31.39	20240805	4.93	N	033230	500	252 억		972333	N	N	0	N	00	N
54	20240822	120414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2350	-110	5	-4.47	2580099175	1079183	43.77	2445	2475	2330	3195	1725	2460	2390.73	1.92	0	164563	2696	2577	2506	2387	2316	2542	2352	253	735	500	1520	5	1	50515380	1187	-335.71	1.26	12	2.14	-7.00	1864.00	5865	20240219	-59.93	1781	20240805	31.95	5865	-59.93	20240219	1781	31.95	20240805	6280	-62.58	20240219	1781	31.95	20240805	4.93	N	033230	500	252 억		972333	N	N	0	N	00	N
55	20240822	110409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	-90	5	-3.66	2181166270	909378	36.88	2445	2475	2350	3195	1725	2460	2398.47	1.92	0	164706	2696	2577	2506	2387	2316	2542	2352	253	735	500	1520	5	1	50515380	1197	-338.57	1.27	12	1.80	-7.00	1864.00	5865	20240219	-59.59	1781	20240805	33.07	5865	-59.59	20240219	1781	33.07	20240805	6280	-62.26	20240219	1781	33.07	20240805	4.93	N	033230	500	252 억		972333	N	N	0	N	00	N
56	20240822	100410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	-95	5	-3.86	1659463995	688906	27.94	2445	2475	2360	3195	1725	2460	2408.77	1.92	0	143801	2696	2577	2506	2387	2316	2542	2352	253	735	500	1520	5	1	50515380	1195	-337.86	1.27	12	1.36	-7.00	1864.00	5865	20240219	-59.68	1781	20240805	32.79	5865	-59.68	20240219	1781	32.79	20240805	6280	-62.34	20240219	1781	32.79	20240805	4.93	N	033230	500	252 억		972333	N	N	0	N	00	N
57	20240822	090408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	-30	5	-1.22	353083395	145237	5.89	2445	2475	2400	3195	1725	2460	2430.91	1.92	0	41942	2696	2577	2506	2387	2316	2542	2352	253	735	500	1520	5	1	50515380	1228	-347.14	1.30	12	0.29	-7.00	1864.00	5865	20240219	-58.57	1781	20240805	36.44	5865	-58.57	20240219	1781	36.44	20240805	6280	-61.31	20240219	1781	36.44	20240805	4.93	N	033230	500	252 억		972333	N	N	0	N	00	N
58	20240821	160409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2460	-135	5	-5.20	6084762420	2427649	22.98	2565	2625	2435	3370	1820	2595	2506.45	1.64	0	142229	2791	2692	2626	2527	2461	2742	2577	253	775	500	1600	5	1	50515380	1243	-351.43	1.32	12	4.81	-7.00	1864.00	5865	20240219	-58.06	1781	20240805	38.12	5865	-58.06	20240219	1781	38.12	20240805	6280	-60.83	20240219	1781	38.12	20240805	4.55	N	033230	500	252 억		828937	N	N	0	N	00	N
59	20240821	150412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2475	-120	5	-4.62	5732390225	2284449	21.63	2565	2625	2435	3370	1820	2595	2509.28	1.64	0	160946	2791	2692	2626	2527	2461	2742	2577	253	775	500	1600	5	1	50515380	1250	-353.57	1.33	12	4.52	-7.00	1864.00	5865	20240219	-57.80	1781	20240805	38.97	5865	-57.80	20240219	1781	38.97	20240805	6280	-60.59	20240219	1781	38.97	20240805	4.55	N	033230	500	252 억		828937	N	N	0	N	00	N
60	20240821	140409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2455	-140	5	-5.39	5331617740	2121727	20.09	2565	2625	2435	3370	1820	2595	2512.83	1.64	0	155502	2791	2692	2626	2527	2461	2742	2577	253	775	500	1600	5	1	50515380	1240	-350.71	1.32	12	4.20	-7.00	1864.00	5865	20240219	-58.14	1781	20240805	37.84	5865	-58.14	20240219	1781	37.84	20240805	6280	-60.91	20240219	1781	37.84	20240805	4.55	N	033230	500	252 억		828937	N	N	0	N	00	N
61	20240821	130410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2460	-135	5	-5.20	4792710290	1901938	18.00	2565	2625	2455	3370	1820	2595	2519.88	1.64	0	115160	2791	2692	2626	2527	2461	2742	2577	253	775	500	1600	5	1	50515380	1243	-351.43	1.32	12	3.77	-7.00	1864.00	5865	20240219	-58.06	1781	20240805	38.12	5865	-58.06	20240219	1781	38.12	20240805	6280	-60.83	20240219	1781	38.12	20240805	4.55	N	033230	500	252 억		828937	N	N	0	N	00	N
62	20240821	120414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2470	-125	5	-4.82	4475415750	1773444	16.79	2565	2625	2455	3370	1820	2595	2523.54	1.64	0	111721	2791	2692	2626	2527	2461	2742	2577	253	775	500	1600	5	1	50515380	1248	-352.86	1.33	12	3.51	-7.00	1864.00	5865	20240219	-57.89	1781	20240805	38.69	5865	-57.89	20240219	1781	38.69	20240805	6280	-60.67	20240219	1781	38.69	20240805	4.55	N	033230	500	252 억		828937	N	N	0	N	00	N
63	20240821	110408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2460	-135	5	-5.20	4164475130	1647599	15.60	2565	2625	2455	3370	1820	2595	2527.57	1.64	0	127271	2791	2692	2626	2527	2461	2742	2577	253	775	500	1600	5	1	50515380	1243	-351.43	1.32	12	3.26	-7.00	1864.00	5865	20240219	-58.06	1781	20240805	38.12	5865	-58.06	20240219	1781	38.12	20240805	6280	-60.83	20240219	1781	38.12	20240805	4.55	N	033230	500	252 억		828937	N	N	0	N	00	N
64	20240821	100412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2525	-70	5	-2.70	3430544520	1351881	12.80	2565	2625	2480	3370	1820	2595	2537.57	1.64	0	162789	2791	2692	2626	2527	2461	2742	2577	253	775	500	1600	5	1	50515380	1276	-360.71	1.35	12	2.68	-7.00	1864.00	5865	20240219	-56.95	1781	20240805	41.77	5865	-56.95	20240219	1781	41.77	20240805	6280	-59.79	20240219	1781	41.77	20240805	4.55	N	033230	500	252 억		828937	N	N	0	N	00	N
65	20240821	090409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2560	-35	5	-1.35	464414560	181995	1.72	2565	2575	2530	3370	1820	2595	2551.60	1.64	0	50703	2791	2692	2626	2527	2461	2742	2577	253	775	500	1600	5	1	50515380	1293	-365.71	1.37	12	0.36	-7.00	1864.00	5865	20240219	-56.35	1781	20240805	43.74	5865	-56.35	20240219	1781	43.74	20240805	6280	-59.24	20240219	1781	43.74	20240805	4.55	N	033230	500	252 억		828937	N	N	0	N	00	N
66	20240820	160404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2595	35	2	1.37	27626996765	10488545	92.86	2575	2725	2560	3325	1795	2560	2634.07	1.09	0	269384	2750	2655	2465	2370	2180	2702	2417	253	765	500	1580	5	1	50515380	1311	-370.71	1.39	12	20.76	-7.00	1864.00	5865	20240219	-55.75	1781	20240805	45.70	5865	-55.75	20240219	1781	45.70	20240805	6280	-58.68	20240219	1781	45.70	20240805	4.47	N	033230	500	252 억		552241	N	N	0	N	00	N
67	20240820	150408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2580	20	2	0.78	26953460420	10227912	90.55	2575	2725	2560	3325	1795	2560	2635.30	1.09	0	229843	2750	2655	2465	2370	2180	2702	2417	253	765	500	1580	5	1	50515380	1303	-368.57	1.38	12	20.25	-7.00	1864.00	5865	20240219	-56.01	1781	20240805	44.86	5865	-56.01	20240219	1781	44.86	20240805	6280	-58.92	20240219	1781	44.86	20240805	4.47	N	033230	500	252 억		552241	N	N	0	N	00	N
68	20240820	140409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2605	45	2	1.76	26003307685	9860677	87.30	2575	2725	2560	3325	1795	2560	2637.09	1.09	0	137458	2750	2655	2465	2370	2180	2702	2417	253	765	500	1580	5	1	50515380	1316	-372.14	1.40	12	19.52	-7.00	1864.00	5865	20240219	-55.58	1781	20240805	46.27	5865	-55.58	20240219	1781	46.27	20240805	6280	-58.52	20240219	1781	46.27	20240805	4.47	N	033230	500	252 억		552241	N	N	0	N	00	N
69	20240820	130409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2615	55	2	2.15	24781514280	9391184	83.14	2575	2725	2560	3325	1795	2560	2638.83	1.09	0	85188	2750	2655	2465	2370	2180	2702	2417	253	765	500	1580	5	1	50515380	1321	-373.57	1.40	12	18.59	-7.00	1864.00	5865	20240219	-55.41	1781	20240805	46.83	5865	-55.41	20240219	1781	46.83	20240805	6280	-58.36	20240219	1781	46.83	20240805	4.47	N	033230	500	252 억		552241	N	N	0	N	00	N
70	20240820	120409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2655	95	2	3.71	22441061890	8510232	75.34	2575	2725	2560	3325	1795	2560	2636.97	1.09	0	76072	2750	2655	2465	2370	2180	2702	2417	253	765	500	1580	5	1	50515380	1341	-379.29	1.42	12	16.85	-7.00	1864.00	5865	20240219	-54.73	1781	20240805	49.07	5865	-54.73	20240219	1781	49.07	20240805	6280	-57.72	20240219	1781	49.07	20240805	4.47	N	033230	500	252 억		552241	N	N	0	N	00	N
71	20240820	110407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2680	120	2	4.69	20481281660	7770268	68.79	2575	2725	2560	3325	1795	2560	2635.88	1.09	0	54997	2750	2655	2465	2370	2180	2702	2417	253	765	500	1580	5	1	50515380	1354	-382.86	1.44	12	15.38	-7.00	1864.00	5865	20240219	-54.31	1781	20240805	50.48	5865	-54.31	20240219	1781	50.48	20240805	6280	-57.32	20240219	1781	50.48	20240805	4.47	N	033230	500	252 억		552241	N	N	0	N	00	N
72	20240820	100405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2585	25	2	0.98	10424051855	4008624	35.49	2575	2670	2560	3325	1795	2560	2600.43	1.09	0	-11702	2750	2655	2465	2370	2180	2702	2417	253	765	500	1580	5	1	50515380	1306	-369.29	1.39	12	7.94	-7.00	1864.00	5865	20240219	-55.92	1781	20240805	45.14	5865	-55.92	20240219	1781	45.14	20240805	6280	-58.84	20240219	1781	45.14	20240805	4.47	N	033230	500	252 억		552241	N	N	0	N	00	N
73	20240820	090407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2635	75	2	2.93	4208668770	1619855	14.34	2575	2670	2560	3325	1795	2560	2598.24	1.09	0	-10377	2750	2655	2465	2370	2180	2702	2417	253	765	500	1580	5	1	50515380	1331	-376.43	1.41	12	3.21	-7.00	1864.00	5865	20240219	-55.07	1781	20240805	47.95	5865	-55.07	20240219	1781	47.95	20240805	6280	-58.04	20240219	1781	47.95	20240805	4.47	N	033230	500	252 억		552241	N	N	0	N	00	N
74	20240819	160402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2560	250	2	10.82	26995463230	10985231	247.85	2300	2560	2275	3000	1620	2310	2456.02	1.42	0	-156475	2466	2387	2286	2207	2106	2427	2247	253	690	500	1430	5	1	50515380	1293	-365.71	1.37	12	21.75	-7.00	1864.00	5865	20240219	-56.35	1781	20240805	43.74	5865	-56.35	20240219	1781	43.74	20240805	6280	-59.24	20240219	1781	43.74	20240805	4.49	N	033230	500	252 억		716117	N	N	0	N	00	N
75	20240819	150405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2510	200	2	8.66	22877131360	9360974	211.20	2300	2520	2275	3000	1620	2310	2443.95	1.42	0	-193442	2466	2387	2286	2207	2106	2427	2247	253	690	500	1430	5	1	50515380	1268	-358.57	1.35	12	18.53	-7.00	1864.00	5865	20240219	-57.20	1781	20240805	40.93	5865	-57.20	20240219	1781	40.93	20240805	6280	-60.03	20240219	1781	40.93	20240805	4.49	N	033230	500	252 억		716117	N	N	0	N	00	N
76	20240819	140407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2450	140	2	6.06	16711548490	6885598	155.35	2300	2515	2275	3000	1620	2310	2427.11	1.42	0	29174	2466	2387	2286	2207	2106	2427	2247	253	690	500	1430	5	1	50515380	1238	-350.00	1.31	12	13.63	-7.00	1864.00	5865	20240219	-58.23	1781	20240805	37.56	5865	-58.23	20240219	1781	37.56	20240805	6280	-60.99	20240219	1781	37.56	20240805	4.49	N	033230	500	252 억		716117	N	N	0	N	00	N
77	20240819	130405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	120	2	5.19	12033700640	4988087	112.54	2300	2500	2275	3000	1620	2310	2412.59	1.42	0	184345	2466	2387	2286	2207	2106	2427	2247	253	690	500	1430	5	1	50515380	1228	-347.14	1.30	12	9.87	-7.00	1864.00	5865	20240219	-58.57	1781	20240805	36.44	5865	-58.57	20240219	1781	36.44	20240805	6280	-61.31	20240219	1781	36.44	20240805	4.49	N	033230	500	252 억		716117	N	N	0	N	00	N
78	20240819	120404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2450	140	2	6.06	10544045275	4376242	98.74	2300	2500	2275	3000	1620	2310	2409.49	1.42	0	188734	2466	2387	2286	2207	2106	2427	2247	253	690	500	1430	5	1	50515380	1238	-350.00	1.31	12	8.66	-7.00	1864.00	5865	20240219	-58.23	1781	20240805	37.56	5865	-58.23	20240219	1781	37.56	20240805	6280	-60.99	20240219	1781	37.56	20240805	4.49	N	033230	500	252 억		716117	N	N	0	N	00	N
79	20240819	110406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	110	2	4.76	6122686100	2577730	58.16	2300	2430	2275	3000	1620	2310	2375.35	1.42	0	136979	2466	2387	2286	2207	2106	2427	2247	253	690	500	1430	5	1	50515380	1222	-345.71	1.30	12	5.10	-7.00	1864.00	5865	20240219	-58.74	1781	20240805	35.88	5865	-58.74	20240219	1781	35.88	20240805	6280	-61.46	20240219	1781	35.88	20240805	4.49	N	033230	500	252 억		716117	N	N	0	N	00	N
80	20240819	100405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	105	2	4.55	4450934490	1883905	42.50	2300	2425	2275	3000	1620	2310	2362.75	1.42	0	66532	2466	2387	2286	2207	2106	2427	2247	253	690	500	1430	5	1	50515380	1220	-345.00	1.30	12	3.73	-7.00	1864.00	5865	20240219	-58.82	1781	20240805	35.60	5865	-58.82	20240219	1781	35.60	20240805	6280	-61.54	20240219	1781	35.60	20240805	4.49	N	033230	500	252 억		716117	N	N	0	N	00	N
81	20240819	090406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2275	-35	5	-1.52	396904850	173111	3.91	2300	2305	2275	3000	1620	2310	2292.28	1.42	0	-782	2466	2387	2286	2207	2106	2427	2247	253	690	500	1430	5	1	50515380	1149	-325.00	1.22	12	0.34	-7.00	1864.00	5865	20240219	-61.21	1781	20240805	27.74	5865	-61.21	20240219	1781	27.74	20240805	6280	-63.77	20240219	1781	27.74	20240805	4.49	N	033230	500	252 억		716117	N	N	0	N	00	N
82	20240816	160402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2310	125	2	5.72	9850586250	4319505	133.86	2195	2365	2185	2840	1530	2185	2280.39	1.63	0	-107311	2361	2272	2201	2112	2041	2317	2157	253	655	500	1350	5	1	50515380	1167	-330.00	1.24	12	8.55	-7.00	1864.00	5865	20240219	-60.61	1781	20240805	29.70	5865	-60.61	20240219	1781	29.70	20240805	6280	-63.22	20240219	1781	29.70	20240805	4.50	N	033230	500	252 억		823994	N	N	0	N	00	N
83	20240816	150403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2300	115	2	5.26	8722717675	3828934	118.66	2195	2365	2185	2840	1530	2185	2278.11	1.63	0	-112250	2361	2272	2201	2112	2041	2317	2157	253	655	500	1350	5	1	50515380	1162	-328.57	1.23	12	7.58	-7.00	1864.00	5865	20240219	-60.78	1781	20240805	29.14	5865	-60.78	20240219	1781	29.14	20240805	6280	-63.38	20240219	1781	29.14	20240805	4.50	N	033230	500	252 억		823994	N	N	0	N	00	N
84	20240816	140404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2240	55	2	2.52	4820358740	2133837	66.13	2195	2300	2185	2840	1530	2185	2259.01	1.63	0	-44325	2361	2272	2201	2112	2041	2317	2157	253	655	500	1350	5	1	50515380	1132	-320.00	1.20	12	4.22	-7.00	1864.00	5865	20240219	-61.81	1781	20240805	25.77	5865	-61.81	20240219	1781	25.77	20240805	6280	-64.33	20240219	1781	25.77	20240805	4.50	N	033230	500	252 억		823994	N	N	0	N	00	N
85	20240816	130406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2245	60	2	2.75	4450094605	1969058	61.02	2195	2300	2185	2840	1530	2185	2260.01	1.63	0	-23756	2361	2272	2201	2112	2041	2317	2157	253	655	500	1350	5	1	50515380	1134	-320.71	1.20	12	3.90	-7.00	1864.00	5865	20240219	-61.72	1781	20240805	26.05	5865	-61.72	20240219	1781	26.05	20240805	6280	-64.25	20240219	1781	26.05	20240805	4.50	N	033230	500	252 억		823994	N	N	0	N	00	N
86	20240816	120404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2250	65	2	2.97	4146725255	1834080	56.84	2195	2300	2185	2840	1530	2185	2260.93	1.63	0	5440	2361	2272	2201	2112	2041	2317	2157	253	655	500	1350	5	1	50515380	1137	-321.43	1.21	12	3.63	-7.00	1864.00	5865	20240219	-61.64	1781	20240805	26.33	5865	-61.64	20240219	1781	26.33	20240805	6280	-64.17	20240219	1781	26.33	20240805	4.50	N	033230	500	252 억		823994	N	N	0	N	00	N
87	20240816	110406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2255	70	2	3.20	3886377595	1718667	53.26	2195	2300	2185	2840	1530	2185	2261.27	1.63	0	36764	2361	2272	2201	2112	2041	2317	2157	253	655	500	1350	5	1	50515380	1139	-322.14	1.21	12	3.40	-7.00	1864.00	5865	20240219	-61.55	1781	20240805	26.61	5865	-61.55	20240219	1781	26.61	20240805	6280	-64.09	20240219	1781	26.61	20240805	4.50	N	033230	500	252 억		823994	N	N	0	N	00	N
88	20240816	100404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2260	75	2	3.43	3345668335	1478115	45.81	2195	2300	2185	2840	1530	2185	2263.47	1.63	0	49108	2361	2272	2201	2112	2041	2317	2157	253	655	500	1350	5	1	50515380	1142	-322.86	1.21	12	2.93	-7.00	1864.00	5865	20240219	-61.47	1781	20240805	26.90	5865	-61.47	20240219	1781	26.90	20240805	6280	-64.01	20240219	1781	26.90	20240805	4.50	N	033230	500	252 억		823994	N	N	0	N	00	N
89	20240816	090404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2200	15	2	0.69	180797175	82139	2.55	2195	2215	2195	2840	1530	2185	2201.11	1.63	0	8604	2361	2272	2201	2112	2041	2317	2157	253	655	500	1350	5	1	50515380	1111	-314.29	1.18	12	0.16	-7.00	1864.00	5865	20240219	-62.49	1781	20240805	23.53	5865	-62.49	20240219	1781	23.53	20240805	6280	-64.97	20240219	1781	23.53	20240805	4.50	N	033230	500	252 억		823994	N	N	0	N	00	N
90	20240814	160405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2185	70	2	3.31	7025274965	3176897	362.95	2155	2290	2130	2745	1485	2115	2211.42	1.65	0	-7221	2238	2176	2133	2071	2028	2155	2050	253	630	500	1310	5	1	50515380	1104	-312.14	1.17	12	6.29	-7.00	1864.00	5865	20240219	-62.75	1781	20240805	22.68	5865	-62.75	20240219	1781	22.68	20240805	6280	-65.21	20240219	1781	22.68	20240805	4.42	N	033230	500	252 억		831773	N	N	0	N	00	N
91	20240814	150404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2185	70	2	3.31	6847823730	3095656	353.67	2155	2290	2130	2745	1485	2115	2212.08	1.65	0	-20375	2238	2176	2133	2071	2028	2155	2050	253	630	500	1310	5	1	50515380	1104	-312.14	1.17	12	6.13	-7.00	1864.00	5865	20240219	-62.75	1781	20240805	22.68	5865	-62.75	20240219	1781	22.68	20240805	6280	-65.21	20240219	1781	22.68	20240805	4.42	N	033230	500	252 억		831773	N	N	0	N	00	N
92	20240814	140410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2195	80	2	3.78	6411150145	2895512	330.80	2155	2290	2130	2745	1485	2115	2214.17	1.65	0	-65867	2238	2176	2133	2071	2028	2155	2050	253	630	500	1310	5	1	50515380	1109	-313.57	1.18	12	5.73	-7.00	1864.00	5865	20240219	-62.57	1781	20240805	23.25	5865	-62.57	20240219	1781	23.25	20240805	6280	-65.05	20240219	1781	23.25	20240805	4.42	N	033230	500	252 억		831773	N	N	0	N	00	N
93	20240814	130406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2140	25	2	1.18	941989905	437192	49.95	2155	2185	2130	2745	1485	2115	2154.64	1.65	0	78953	2238	2176	2133	2071	2028	2155	2050	253	630	500	1310	5	1	50515380	1081	-305.71	1.15	12	0.87	-7.00	1864.00	5865	20240219	-63.51	1781	20240805	20.16	5865	-63.51	20240219	1781	20.16	20240805	6280	-65.92	20240219	1781	20.16	20240805	4.42	N	033230	500	252 억		831773	N	N	0	N	00	N
94	20240814	120404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2145	30	2	1.42	755383325	350411	40.03	2155	2185	2130	2745	1485	2115	2155.71	1.65	0	101107	2238	2176	2133	2071	2028	2155	2050	253	630	500	1310	5	1	50515380	1084	-306.43	1.15	12	0.69	-7.00	1864.00	5865	20240219	-63.43	1781	20240805	20.44	5865	-63.43	20240219	1781	20.44	20240805	6280	-65.84	20240219	1781	20.44	20240805	4.42	N	033230	500	252 억		831773	N	N	0	N	00	N
95	20240814	110402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2155	40	2	1.89	648402880	300483	34.33	2155	2185	2140	2745	1485	2115	2157.87	1.65	0	96223	2238	2176	2133	2071	2028	2155	2050	253	630	500	1310	5	1	50515380	1089	-307.86	1.16	12	0.59	-7.00	1864.00	5865	20240219	-63.26	1781	20240805	21.00	5865	-63.26	20240219	1781	21.00	20240805	6280	-65.68	20240219	1781	21.00	20240805	4.42	N	033230	500	252 억		831773	N	N	0	N	00	N
96	20240814	100401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2150	35	2	1.65	529134200	244979	27.99	2155	2185	2140	2745	1485	2115	2159.92	1.65	0	69502	2238	2176	2133	2071	2028	2155	2050	253	630	500	1310	5	1	50515380	1086	-307.14	1.15	12	0.48	-7.00	1864.00	5865	20240219	-63.34	1781	20240805	20.72	5865	-63.34	20240219	1781	20.72	20240805	6280	-65.76	20240219	1781	20.72	20240805	4.42	N	033230	500	252 억		831773	N	N	0	N	00	N
97	20240814	090433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2155	40	2	1.89	130070080	60268	6.89	2155	2180	2150	2745	1485	2115	2158.19	1.65	0	16245	2238	2176	2133	2071	2028	2155	2050	253	630	500	1310	5	1	50515380	1089	-307.86	1.16	12	0.12	-7.00	1864.00	5865	20240219	-63.26	1781	20240805	21.00	5865	-63.26	20240219	1781	21.00	20240805	6280	-65.68	20240219	1781	21.00	20240805	4.42	N	033230	500	252 억		831773	N	N	0	N	00	N
98	20240813	160358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2115	-50	5	-2.31	1843931815	868636	103.09	2180	2195	2090	2810	1520	2165	2122.81	1.44	0	104079	2238	2201	2178	2141	2118	2220	2160	253	645	500	1340	5	1	50515380	1068	-302.14	1.13	12	1.72	-7.00	1864.00	5865	20240219	-63.94	1781	20240805	18.75	5865	-63.94	20240219	1781	18.75	20240805	6280	-66.32	20240219	1781	18.75	20240805	4.39	N	033230	500	252 억		727303	N	N	0	N	00	N
99	20240813	150401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2105	-60	5	-2.77	1730200110	814720	96.69	2180	2195	2090	2810	1520	2165	2123.67	1.44	0	85997	2238	2201	2178	2141	2118	2220	2160	253	645	500	1340	5	1	50515380	1063	-300.71	1.13	12	1.61	-7.00	1864.00	5865	20240219	-64.11	1781	20240805	18.19	5865	-64.11	20240219	1781	18.19	20240805	6280	-66.48	20240219	1781	18.19	20240805	4.39	N	033230	500	252 억		727303	N	N	0	N	00	N
100	20240813	140401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2105	-60	5	-2.77	1599180160	752438	89.30	2180	2195	2095	2810	1520	2165	2125.33	1.44	0	78463	2238	2201	2178	2141	2118	2220	2160	253	645	500	1340	5	1	50515380	1063	-300.71	1.13	12	1.49	-7.00	1864.00	5865	20240219	-64.11	1781	20240805	18.19	5865	-64.11	20240219	1781	18.19	20240805	6280	-66.48	20240219	1781	18.19	20240805	4.39	N	033230	500	252 억		727303	N	N	0	N	00	N
101	20240813	130402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2115	-50	5	-2.31	1335626595	627217	74.44	2180	2195	2095	2810	1520	2165	2129.45	1.44	0	71548	2238	2201	2178	2141	2118	2220	2160	253	645	500	1340	5	1	50515380	1068	-302.14	1.13	12	1.24	-7.00	1864.00	5865	20240219	-63.94	1781	20240805	18.75	5865	-63.94	20240219	1781	18.75	20240805	6280	-66.32	20240219	1781	18.75	20240805	4.39	N	033230	500	252 억		727303	N	N	0	N	00	N
102	20240813	120400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2120	-45	5	-2.08	1215097785	570226	67.68	2180	2195	2095	2810	1520	2165	2130.91	1.44	0	53488	2238	2201	2178	2141	2118	2220	2160	253	645	500	1340	5	1	50515380	1071	-302.86	1.14	12	1.13	-7.00	1864.00	5865	20240219	-63.85	1781	20240805	19.03	5865	-63.85	20240219	1781	19.03	20240805	6280	-66.24	20240219	1781	19.03	20240805	4.39	N	033230	500	252 억		727303	N	N	0	N	00	N
103	20240813	110358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2110	-55	5	-2.54	1029766810	482327	57.24	2180	2195	2095	2810	1520	2165	2135.00	1.44	0	30366	2238	2201	2178	2141	2118	2220	2160	253	645	500	1340	5	1	50515380	1066	-301.43	1.13	12	0.95	-7.00	1864.00	5865	20240219	-64.02	1781	20240805	18.47	5865	-64.02	20240219	1781	18.47	20240805	6280	-66.40	20240219	1781	18.47	20240805	4.39	N	033230	500	252 억		727303	N	N	0	N	00	N
104	20240813	100357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2125	-40	5	-1.85	762373065	355791	42.23	2180	2195	2095	2810	1520	2165	2142.76	1.44	0	14565	2238	2201	2178	2141	2118	2220	2160	253	645	500	1340	5	1	50515380	1073	-303.57	1.14	12	0.70	-7.00	1864.00	5865	20240219	-63.77	1781	20240805	19.31	5865	-63.77	20240219	1781	19.31	20240805	6280	-66.16	20240219	1781	19.31	20240805	4.39	N	033230	500	252 억		727303	N	N	0	N	00	N
105	20240813	090400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2195	30	2	1.39	145269395	66969	7.95	2180	2195	2160	2810	1520	2165	2169.20	1.44	0	25959	2238	2201	2178	2141	2118	2220	2160	253	645	500	1340	5	1	50515380	1109	-313.57	1.18	12	0.13	-7.00	1864.00	5865	20240219	-62.57	1781	20240805	23.25	5865	-62.57	20240219	1781	23.25	20240805	6280	-65.05	20240219	1781	23.25	20240805	4.39	N	033230	500	252 억		727303	N	N	0	N	00	N
106	20240812	160357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2165	0	3	0.00	1826892460	837233	71.08	2155	2215	2155	2810	1520	2165	2182.09	1.40	0	19268	2261	2212	2171	2122	2081	2210	2120	253	645	500	1340	5	1	50515380	1094	-309.29	1.16	12	1.66	-7.00	1864.00	5865	20240219	-63.09	1781	20240805	21.56	5865	-63.09	20240219	1781	21.56	20240805	6280	-65.53	20240219	1781	21.56	20240805	4.06	N	033230	500	252 억		707959	N	N	0	N	00	N
107	20240812	150359	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2165	0	3	0.00	1727656480	791368	67.19	2155	2215	2155	2810	1520	2165	2183.13	1.40	0	11889	2261	2212	2171	2122	2081	2210	2120	253	645	500	1340	5	1	50515380	1094	-309.29	1.16	12	1.57	-7.00	1864.00	5865	20240219	-63.09	1781	20240805	21.56	5865	-63.09	20240219	1781	21.56	20240805	6280	-65.53	20240219	1781	21.56	20240805	4.06	N	033230	500	252 억		707959	N	N	0	N	00	N
108	20240812	140358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2160	-5	5	-0.23	1610361000	737169	62.59	2155	2215	2155	2810	1520	2165	2184.53	1.40	0	-5370	2261	2212	2171	2122	2081	2210	2120	253	645	500	1340	5	1	50515380	1091	-308.57	1.16	12	1.46	-7.00	1864.00	5865	20240219	-63.17	1781	20240805	21.28	5865	-63.17	20240219	1781	21.28	20240805	6280	-65.61	20240219	1781	21.28	20240805	4.06	N	033230	500	252 억		707959	N	N	0	N	00	N
109	20240812	130355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	15	2	0.69	1461587125	668515	56.76	2155	2215	2155	2810	1520	2165	2186.33	1.40	0	-3437	2261	2212	2171	2122	2081	2210	2120	253	645	500	1340	5	1	50515380	1101	-311.43	1.17	12	1.32	-7.00	1864.00	5865	20240219	-62.83	1781	20240805	22.40	5865	-62.83	20240219	1781	22.40	20240805	6280	-65.29	20240219	1781	22.40	20240805	4.06	N	033230	500	252 억		707959	N	N	0	N	00	N
110	20240812	120356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2175	10	2	0.46	1407391800	643644	54.65	2155	2215	2155	2810	1520	2165	2186.61	1.40	0	-8258	2261	2212	2171	2122	2081	2210	2120	253	645	500	1340	5	1	50515380	1099	-310.71	1.17	12	1.27	-7.00	1864.00	5865	20240219	-62.92	1781	20240805	22.12	5865	-62.92	20240219	1781	22.12	20240805	6280	-65.37	20240219	1781	22.12	20240805	4.06	N	033230	500	252 억		707959	N	N	0	N	00	N
111	20240812	110355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2170	5	2	0.23	1285040080	587374	49.87	2155	2215	2155	2810	1520	2165	2187.78	1.40	0	-13209	2261	2212	2171	2122	2081	2210	2120	253	645	500	1340	5	1	50515380	1096	-310.00	1.16	12	1.16	-7.00	1864.00	5865	20240219	-63.00	1781	20240805	21.84	5865	-63.00	20240219	1781	21.84	20240805	6280	-65.45	20240219	1781	21.84	20240805	4.06	N	033230	500	252 억		707959	N	N	0	N	00	N
112	20240812	100352	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2175	10	2	0.46	1108827655	506267	42.98	2155	2215	2155	2810	1520	2165	2190.22	1.40	0	-15364	2261	2212	2171	2122	2081	2210	2120	253	645	500	1340	5	1	50515380	1099	-310.71	1.17	12	1.00	-7.00	1864.00	5865	20240219	-62.92	1781	20240805	22.12	5865	-62.92	20240219	1781	22.12	20240805	6280	-65.37	20240219	1781	22.12	20240805	4.06	N	033230	500	252 억		707959	N	N	0	N	00	N
113	20240812	090351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2170	5	2	0.23	64251930	29683	2.52	2155	2185	2155	2810	1520	2165	2164.60	1.40	0	14372	2261	2212	2171	2122	2081	2210	2120	253	645	500	1340	5	1	50515380	1096	-310.00	1.16	12	0.06	-7.00	1864.00	5865	20240219	-63.00	1781	20240805	21.84	5865	-63.00	20240219	1781	21.84	20240805	6280	-65.45	20240219	1781	21.84	20240805	4.06	N	033230	500	252 억		707959	N	N	0	N	00	N
114	20240809	160351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2165	15	2	0.70	2511569970	1161465	15.16	2165	2220	2130	2795	1505	2150	2162.47	1.09	0	158705	2408	2279	2131	2002	1854	2343	2066	253	645	500	1330	5	1	50515380	1094	-309.29	1.16	12	2.30	-7.00	1864.00	5865	20240219	-63.09	1781	20240805	21.56	5865	-63.09	20240219	1781	21.56	20240805	6280	-65.53	20240219	1781	21.56	20240805	4.04	N	033230	500	252 억		549621	N	N	0	N	00	N
115	20240809	150359	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2170	20	2	0.93	2394361285	1107348	14.46	2165	2220	2130	2795	1505	2150	2162.30	1.09	0	149095	2408	2279	2131	2002	1854	2343	2066	253	645	500	1330	5	1	50515380	1096	-310.00	1.16	12	2.19	-7.00	1864.00	5865	20240219	-63.00	1781	20240805	21.84	5865	-63.00	20240219	1781	21.84	20240805	6280	-65.45	20240219	1781	21.84	20240805	4.04	N	033230	500	252 억		549621	N	N	0	N	00	N
116	20240809	140359	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2155	5	2	0.23	2147541815	992873	12.96	2165	2220	2130	2795	1505	2150	2163.02	1.09	0	116948	2408	2279	2131	2002	1854	2343	2066	253	645	500	1330	5	1	50515380	1089	-307.86	1.16	12	1.97	-7.00	1864.00	5865	20240219	-63.26	1781	20240805	21.00	5865	-63.26	20240219	1781	21.00	20240805	6280	-65.68	20240219	1781	21.00	20240805	4.04	N	033230	500	252 억		549621	N	N	0	N	00	N
117	20240809	130358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2160	10	2	0.47	1886583210	871869	11.38	2165	2220	2130	2795	1505	2150	2163.92	1.09	0	99051	2408	2279	2131	2002	1854	2343	2066	253	645	500	1330	5	1	50515380	1091	-308.57	1.16	12	1.73	-7.00	1864.00	5865	20240219	-63.17	1781	20240805	21.28	5865	-63.17	20240219	1781	21.28	20240805	6280	-65.61	20240219	1781	21.28	20240805	4.04	N	033230	500	252 억		549621	N	N	0	N	00	N
118	20240809	120357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2160	10	2	0.47	1781942280	823333	10.75	2165	2220	2130	2795	1505	2150	2164.39	1.09	0	93477	2408	2279	2131	2002	1854	2343	2066	253	645	500	1330	5	1	50515380	1091	-308.57	1.16	12	1.63	-7.00	1864.00	5865	20240219	-63.17	1781	20240805	21.28	5865	-63.17	20240219	1781	21.28	20240805	6280	-65.61	20240219	1781	21.28	20240805	4.04	N	033230	500	252 억		549621	N	N	0	N	00	N
119	20240809	110353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2155	5	2	0.23	1622845930	749766	9.79	2165	2220	2130	2795	1505	2150	2164.57	1.09	0	94678	2408	2279	2131	2002	1854	2343	2066	253	645	500	1330	5	1	50515380	1089	-307.86	1.16	12	1.48	-7.00	1864.00	5865	20240219	-63.26	1781	20240805	21.00	5865	-63.26	20240219	1781	21.00	20240805	6280	-65.68	20240219	1781	21.00	20240805	4.04	N	033230	500	252 억		549621	N	N	0	N	00	N
120	20240809	100359	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2175	25	2	1.16	1294881930	598095	7.81	2165	2220	2130	2795	1505	2150	2165.14	1.09	0	65510	2408	2279	2131	2002	1854	2343	2066	253	645	500	1330	5	1	50515380	1099	-310.71	1.17	12	1.18	-7.00	1864.00	5865	20240219	-62.92	1781	20240805	22.12	5865	-62.92	20240219	1781	22.12	20240805	6280	-65.37	20240219	1781	22.12	20240805	4.04	N	033230	500	252 억		549621	N	N	0	N	00	N
121	20240809	090354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2150	0	3	0.00	466046610	214396	2.80	2165	2220	2145	2795	1505	2150	2174.34	1.09	0	37250	2408	2279	2131	2002	1854	2343	2066	253	645	500	1330	5	1	50515380	1086	-307.14	1.15	12	0.42	-7.00	1864.00	5865	20240219	-63.34	1781	20240805	20.72	5865	-63.34	20240219	1781	20.72	20240805	6280	-65.76	20240219	1781	20.72	20240805	4.04	N	033230	500	252 억		549621	N	N	0	N	00	N
122	20240808	160349	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2150	95	2	4.62	16574345835	7640292	1660.02	1990	2260	1983	2670	1440	2055	2169.35	2.76	0	-844867	2145	2100	2050	2005	1955	2122	2027	253	615	500	1270	5	1	50515380	1086	-307.14	1.15	12	15.12	-7.00	1864.00	5865	20240219	-63.34	1781	20240805	20.72	5865	-63.34	20240219	1781	20.72	20240805	6280	-65.76	20240219	1781	20.72	20240805	4.66	N	033230	500	252 억		1394007	N	N	0	N	00	N
123	20240808	150354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2125	70	2	3.41	16248174470	7488275	1626.99	1990	2260	1983	2670	1440	2055	2169.83	2.76	0	-847401	2145	2100	2050	2005	1955	2122	2027	253	615	500	1270	5	1	50515380	1073	-303.57	1.14	12	14.82	-7.00	1864.00	5865	20240219	-63.77	1781	20240805	19.31	5865	-63.77	20240219	1781	19.31	20240805	6280	-66.16	20240219	1781	19.31	20240805	4.66	N	033230	500	252 억		1394007	N	N	0	N	00	N
124	20240808	140353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2140	85	2	4.14	15824967550	7289917	1583.90	1990	2260	1983	2670	1440	2055	2170.81	2.76	0	-886555	2145	2100	2050	2005	1955	2122	2027	253	615	500	1270	5	1	50515380	1081	-305.71	1.15	12	14.43	-7.00	1864.00	5865	20240219	-63.51	1781	20240805	20.16	5865	-63.51	20240219	1781	20.16	20240805	6280	-65.92	20240219	1781	20.16	20240805	4.66	N	033230	500	252 억		1394007	N	N	0	N	00	N
125	20240808	130354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2135	80	2	3.89	14969810235	6886982	1496.35	1990	2260	1983	2670	1440	2055	2173.65	2.76	0	-894855	2145	2100	2050	2005	1955	2122	2027	253	615	500	1270	5	1	50515380	1079	-305.00	1.15	12	13.63	-7.00	1864.00	5865	20240219	-63.60	1781	20240805	19.88	5865	-63.60	20240219	1781	19.88	20240805	6280	-66.00	20240219	1781	19.88	20240805	4.66	N	033230	500	252 억		1394007	N	N	0	N	00	N
126	20240808	120358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2205	150	2	7.30	12016999155	5534023	1202.39	1990	2260	1983	2670	1440	2055	2171.49	2.76	0	-837243	2145	2100	2050	2005	1955	2122	2027	253	615	500	1270	5	1	50515380	1114	-315.00	1.18	12	10.96	-7.00	1864.00	5865	20240219	-62.40	1781	20240805	23.81	5865	-62.40	20240219	1781	23.81	20240805	6280	-64.89	20240219	1781	23.81	20240805	4.66	N	033230	500	252 억		1394007	N	N	0	N	00	N
127	20240808	110354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2060	5	2	0.24	2850065140	1373848	298.50	1990	2155	1983	2670	1440	2055	2074.52	2.76	0	-498970	2145	2100	2050	2005	1955	2122	2027	253	615	500	1270	5	1	50515380	1041	-294.29	1.11	12	2.72	-7.00	1864.00	5865	20240219	-64.88	1781	20240805	15.67	5865	-64.88	20240219	1781	15.67	20240805	6280	-67.20	20240219	1781	15.67	20240805	4.66	N	033230	500	252 억		1394007	N	N	0	N	00	N
128	20240808	100353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2080	25	2	1.22	2221594235	1067243	231.88	1990	2155	1983	2670	1440	2055	2081.64	2.76	0	-372254	2145	2100	2050	2005	1955	2122	2027	253	615	500	1270	5	1	50515380	1051	-297.14	1.12	12	2.11	-7.00	1864.00	5865	20240219	-64.54	1781	20240805	16.79	5865	-64.54	20240219	1781	16.79	20240805	6280	-66.88	20240219	1781	16.79	20240805	4.66	N	033230	500	252 억		1394007	N	N	0	N	00	N
129	20240808	090350	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2035	-20	5	-0.97	251417560	123907	26.92	1990	2045	1983	2670	1440	2055	2028.93	2.76	0	-67365	2145	2100	2050	2005	1955	2122	2027	253	615	500	1270	5	1	50515380	1028	-290.71	1.09	12	0.25	-7.00	1864.00	5865	20240219	-65.30	1781	20240805	14.26	5865	-65.30	20240219	1781	14.26	20240805	6280	-67.60	20240219	1781	14.26	20240805	4.66	N	033230	500	252 억		1394007	N	N	0	N	00	N
130	20240807	160345	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2055	35	2	1.73	945489745	459103	25.32	2000	2095	2000	2625	1415	2020	2059.45	2.79	0	-18002	2178	2099	1956	1877	1734	2138	1916	253	605	500	1250	5	1	50515380	1038	-293.57	1.10	12	0.91	-7.00	1864.00	5865	20240219	-64.96	1781	20240805	15.38	5865	-64.96	20240219	1781	15.38	20240805	6280	-67.28	20240219	1781	15.38	20240805	5.13	N	033230	500	252 억		1407835	N	N	0	N	00	N
131	20240807	150350	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2070	50	2	2.48	876992275	425782	23.48	2000	2095	2000	2625	1415	2020	2059.72	2.79	0	-26525	2178	2099	1956	1877	1734	2138	1916	253	605	500	1250	5	1	50515380	1046	-295.71	1.11	12	0.84	-7.00	1864.00	5865	20240219	-64.71	1781	20240805	16.23	5865	-64.71	20240219	1781	16.23	20240805	6280	-67.04	20240219	1781	16.23	20240805	5.13	N	033230	500	252 억		1407835	N	N	0	N	00	N
132	20240807	140352	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2085	65	2	3.22	731724350	355565	19.61	2000	2095	2000	2625	1415	2020	2057.92	2.79	0	-20268	2178	2099	1956	1877	1734	2138	1916	253	605	500	1250	5	1	50515380	1053	-297.86	1.12	12	0.70	-7.00	1864.00	5865	20240219	-64.45	1781	20240805	17.07	5865	-64.45	20240219	1781	17.07	20240805	6280	-66.80	20240219	1781	17.07	20240805	5.13	N	033230	500	252 억		1407835	N	N	0	N	00	N
133	20240807	130351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2075	55	2	2.72	648498760	315561	17.40	2000	2095	2000	2625	1415	2020	2055.07	2.79	0	-1342	2178	2099	1956	1877	1734	2138	1916	253	605	500	1250	5	1	50515380	1048	-296.43	1.11	12	0.62	-7.00	1864.00	5865	20240219	-64.62	1781	20240805	16.51	5865	-64.62	20240219	1781	16.51	20240805	6280	-66.96	20240219	1781	16.51	20240805	5.13	N	033230	500	252 억		1407835	N	N	0	N	00	N
134	20240807	120353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2080	60	2	2.97	557983415	272043	15.00	2000	2095	2000	2625	1415	2020	2051.09	2.79	0	-601	2178	2099	1956	1877	1734	2138	1916	253	605	500	1250	5	1	50515380	1051	-297.14	1.12	12	0.54	-7.00	1864.00	5865	20240219	-64.54	1781	20240805	16.79	5865	-64.54	20240219	1781	16.79	20240805	6280	-66.88	20240219	1781	16.79	20240805	5.13	N	033230	500	252 억		1407835	N	N	0	N	00	N
135	20240807	110353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2070	50	2	2.48	470449370	229940	12.68	2000	2085	2000	2625	1415	2020	2045.97	2.79	0	-4169	2178	2099	1956	1877	1734	2138	1916	253	605	500	1250	5	1	50515380	1046	-295.71	1.11	12	0.46	-7.00	1864.00	5865	20240219	-64.71	1781	20240805	16.23	5865	-64.71	20240219	1781	16.23	20240805	6280	-67.04	20240219	1781	16.23	20240805	5.13	N	033230	500	252 억		1407835	N	N	0	N	00	N
136	20240807	100348	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2060	40	2	1.98	294567485	144881	7.99	2000	2060	2000	2625	1415	2020	2033.17	2.79	0	-14211	2178	2099	1956	1877	1734	2138	1916	253	605	500	1250	5	1	50515380	1041	-294.29	1.11	12	0.29	-7.00	1864.00	5865	20240219	-64.88	1781	20240805	15.67	5865	-64.88	20240219	1781	15.67	20240805	6280	-67.20	20240219	1781	15.67	20240805	5.13	N	033230	500	252 억		1407835	N	N	0	N	00	N
137	20240807	090348	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2000	-20	5	-0.99	86232350	43074	2.38	2000	2030	2000	2625	1415	2020	2001.95	2.79	0	15882	2178	2099	1956	1877	1734	2138	1916	253	605	500	1250	5	1	50515380	1010	-285.71	1.07	12	0.09	-7.00	1864.00	5865	20240219	-65.90	1781	20240805	12.30	5865	-65.90	20240219	1781	12.30	20240805	6280	-68.15	20240219	1781	12.30	20240805	5.13	N	033230	500	252 억		1407835	N	N	0	N	00	N
138	20240806	160345	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	207	2	11.42	3537410813	1801812	99.11	1813	2035	1813	2355	1270	1813	1965.01	1.45	0	678599	2277	2045	1913	1681	1549	1979	1615	253	542	500	1120	5	1	50515380	1020	-288.57	1.08	12	3.57	-7.00	1864.00	5865	20240219	-65.56	1781	20240805	13.42	5865	-65.56	20240219	1781	13.42	20240805	6280	-67.83	20240219	1781	13.42	20240805	5.03	N	033230	500	252 억		733417	N	N	0	N	00	N
139	20240806	150350	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2025	212	2	11.69	3429754148	1748574	96.18	1813	2035	1813	2355	1270	1813	1963.26	1.45	0	663404	2277	2045	1913	1681	1549	1979	1615	253	542	500	1120	5	1	50515380	1023	-289.29	1.09	12	3.46	-7.00	1864.00	5865	20240219	-65.47	1781	20240805	13.70	5865	-65.47	20240219	1781	13.70	20240805	6280	-67.75	20240219	1781	13.70	20240805	5.03	N	033230	500	252 억		733417	N	N	0	N	00	N
140	20240806	140347	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	207	2	11.42	3135030075	1602286	88.13	1813	2035	1813	2355	1270	1813	1958.50	1.45	0	569468	2277	2045	1913	1681	1549	1979	1615	253	542	500	1120	5	1	50515380	1020	-288.57	1.08	12	3.17	-7.00	1864.00	5865	20240219	-65.56	1781	20240805	13.42	5865	-65.56	20240219	1781	13.42	20240805	6280	-67.83	20240219	1781	13.42	20240805	5.03	N	033230	500	252 억		733417	N	N	0	N	00	N
141	20240806	130348	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2025	212	2	11.69	3000660770	1535592	84.46	1813	2035	1813	2355	1270	1813	1956.03	1.45	0	553662	2277	2045	1913	1681	1549	1979	1615	253	542	500	1120	5	1	50515380	1023	-289.29	1.09	12	3.04	-7.00	1864.00	5865	20240219	-65.47	1781	20240805	13.70	5865	-65.47	20240219	1781	13.70	20240805	6280	-67.75	20240219	1781	13.70	20240805	5.03	N	033230	500	252 억		733417	N	N	0	N	00	N
142	20240806	120349	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2000	187	2	10.31	2809621155	1440891	79.26	1813	2025	1813	2355	1270	1813	1951.94	1.45	0	503740	2277	2045	1913	1681	1549	1979	1615	253	542	500	1120	5	1	50515380	1010	-285.71	1.07	12	2.85	-7.00	1864.00	5865	20240219	-65.90	1781	20240805	12.30	5865	-65.90	20240219	1781	12.30	20240805	6280	-68.15	20240219	1781	12.30	20240805	5.03	N	033230	500	252 억		733417	N	N	0	N	00	N
143	20240806	110347	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2000	187	2	10.31	2385065445	1227788	67.53	1813	2025	1813	2355	1270	1813	1944.82	1.45	0	451626	2277	2045	1913	1681	1549	1979	1615	253	542	500	1120	5	1	50515380	1010	-285.71	1.07	12	2.43	-7.00	1864.00	5865	20240219	-65.90	1781	20240805	12.30	5865	-65.90	20240219	1781	12.30	20240805	6280	-68.15	20240219	1781	12.30	20240805	5.03	N	033230	500	252 억		733417	N	N	0	N	00	N
144	20240806	100346	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2015	202	2	11.14	1986183845	1026947	56.49	1813	2025	1813	2355	1270	1813	1936.59	1.45	0	425641	2277	2045	1913	1681	1549	1979	1615	253	542	500	1120	5	1	50515380	1018	-287.86	1.08	12	2.03	-7.00	1864.00	5865	20240219	-65.64	1781	20240805	13.14	5865	-65.64	20240219	1781	13.14	20240805	6280	-67.91	20240219	1781	13.14	20240805	5.03	N	033230	500	252 억		733417	N	N	0	N	00	N
145	20240806	090345	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1920	107	2	5.90	414762432	225119	12.38	1813	1940	1813	2355	1270	1813	1845.44	1.45	0	28892	2277	2045	1913	1681	1549	1979	1615	253	542	500	1120	1	1	50515380	970	-274.29	1.03	12	0.45	-7.00	1864.00	5865	20240219	-67.26	1781	20240805	7.80	5865	-67.26	20240219	1781	7.80	20240805	6280	-69.43	20240219	1781	7.80	20240805	5.03	N	033230	500	252 억		733417	N	N	0	N	00	N
146	20240805	160342	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1813	-377	5	-17.21	3514441311	1783676	138.63	2130	2145	1781	2845	1535	2190	1970.56	1.32	0	62728	2430	2310	2230	2110	2030	2270	2070	253	655	500	1350	1	1	50515380	916	-259.00	0.97	12	3.53	-7.00	1864.00	5865	20240219	-69.09	1781	20240805	1.80	5865	-69.09	20240219	1781	1.80	20240805	6280	-71.13	20240219	1781	1.80	20240805	4.99	N	033230	500	252 억		667674	N	N	0	N	00	N
147	20240805	150346	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1877	-313	5	-14.29	3276318069	1653484	128.51	2130	2145	1781	2845	1535	2190	1981.42	1.32	0	48453	2430	2310	2230	2110	2030	2270	2070	253	655	500	1350	1	1	50515380	948	-268.14	1.01	12	3.27	-7.00	1864.00	5865	20240219	-68.00	1781	20240805	5.39	5865	-68.00	20240219	1781	5.39	20240805	6280	-70.11	20240219	1781	5.39	20240805	4.99	N	033230	500	252 억		667674	N	N	0	N	00	N
148	20240805	140347	58	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1926	-264	5	-12.05	2784677264	1389338	107.98	2130	2145	1920	2845	1535	2190	2004.27	1.32	0	36819	2430	2310	2230	2110	2030	2270	2070	253	655	500	1350	1	1	50515380	973	-275.14	1.03	12	2.75	-7.00	1864.00	5865	20240219	-67.16	1920	20240805	0.31	5865	-67.16	20240219	1920	0.31	20240805	6280	-69.33	20240219	1920	0.31	20240805	4.99	N	033230	500	252 억		667674	N	N	0	N	00	N
149	20240805	130344	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1946	-244	5	-11.14	2319705126	1149268	89.32	2130	2145	1946	2845	1535	2190	2018.37	1.32	0	-59141	2430	2310	2230	2110	2030	2270	2070	253	655	500	1350	1	1	50515380	983	-278.00	1.04	12	2.28	-7.00	1864.00	5865	20240219	-66.82	1946	20240805	0.00	5865	-66.82	20240219	1946	0.00	20240805	6280	-69.01	20240219	1946	0.00	20240805	4.99	N	033230	500	252 억		667674	N	N	0	N	00	N
150	20240805	120344	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1990	-200	5	-9.13	1964597405	969228	75.33	2130	2145	1977	2845	1535	2190	2026.91	1.32	0	-18817	2430	2310	2230	2110	2030	2270	2070	253	655	500	1350	1	1	50515380	1005	-284.29	1.07	12	1.92	-7.00	1864.00	5865	20240219	-66.07	1977	20240805	0.66	5865	-66.07	20240219	1977	0.66	20240805	6280	-68.31	20240219	1977	0.66	20240805	4.99	N	033230	500	252 억		667674	N	N	0	N	00	N
151	20240805	110348	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2010	-180	5	-8.22	1612131749	791973	61.55	2130	2145	1991	2845	1535	2190	2035.52	1.32	0	-13939	2430	2310	2230	2110	2030	2270	2070	253	655	500	1350	5	1	50515380	1015	-287.14	1.08	12	1.57	-7.00	1864.00	5865	20240219	-65.73	1991	20240805	0.95	5865	-65.73	20240219	1991	0.95	20240805	6280	-67.99	20240219	1991	0.95	20240805	4.99	N	033230	500	252 억		667674	N	N	0	N	00	N
152	20240805	100343	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2030	-160	5	-7.31	987537530	480524	37.35	2130	2145	2015	2845	1535	2190	2055.03	1.32	0	-37714	2430	2310	2230	2110	2030	2270	2070	253	655	500	1350	5	1	50515380	1025	-290.00	1.09	12	0.95	-7.00	1864.00	5865	20240219	-65.39	2015	20240805	0.74	5865	-65.39	20240219	2015	0.74	20240805	6280	-67.68	20240219	2015	0.74	20240805	4.99	N	033230	500	252 억		667674	N	N	0	N	00	N
153	20240805	090342	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2085	-105	5	-4.79	183519645	86915	6.76	2130	2145	2075	2845	1535	2190	2111.18	1.32	0	-29127	2430	2310	2230	2110	2030	2270	2070	253	655	500	1350	5	1	50515380	1053	-297.86	1.12	12	0.17	-7.00	1864.00	5865	20240219	-64.45	2075	20240805	0.48	5865	-64.45	20240219	2075	0.48	20240805	6280	-66.80	20240219	2075	0.48	20240805	4.99	N	033230	500	252 억		667674	N	N	0	N	00	N
154	20240802	160338	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2190	-160	5	-6.81	2847265915	1275529	239.42	2340	2350	2150	3055	1645	2350	2232.26	1.43	0	-52805	2406	2377	2341	2312	2276	2392	2327	253	705	500	1450	5	1	50515380	1106	-312.86	1.17	12	2.53	-7.00	1864.00	5865	20240219	-62.66	2106	20231031	3.99	5865	-62.66	20240219	2150	1.86	20240802	6280	-65.13	20240219	2150	1.86	20240802	5.04	N	033230	500	252 억		723226	N	N	0	N	00	N
155	20240802	150337	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2170	-180	5	-7.66	2660349865	1189660	223.30	2340	2350	2150	3055	1645	2350	2236.23	1.43	0	-29243	2406	2377	2341	2312	2276	2392	2327	253	705	500	1450	5	1	50515380	1096	-310.00	1.16	12	2.36	-7.00	1864.00	5865	20240219	-63.00	2106	20231031	3.04	5865	-63.00	20240219	2150	0.93	20240802	6280	-65.45	20240219	2150	0.93	20240802	5.04	N	033230	500	252 억		723226	N	N	0	N	00	N
156	20240802	140341	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2240	-110	5	-4.68	1451964965	638427	119.83	2340	2350	2230	3055	1645	2350	2274.28	1.43	0	-205033	2406	2377	2341	2312	2276	2392	2327	253	705	500	1450	5	1	50515380	1132	-320.00	1.20	12	1.26	-7.00	1864.00	5865	20240219	-61.81	2106	20231031	6.36	5865	-61.81	20240219	2230	0.45	20240802	6280	-64.33	20240219	2230	0.45	20240802	5.04	N	033230	500	252 억		723226	N	N	0	N	00	N
157	20240802	130341	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2245	-105	5	-4.47	1321323320	580191	108.90	2340	2350	2240	3055	1645	2350	2277.39	1.43	0	-194637	2406	2377	2341	2312	2276	2392	2327	253	705	500	1450	5	1	50515380	1134	-320.71	1.20	12	1.15	-7.00	1864.00	5865	20240219	-61.72	2106	20231031	6.60	5865	-61.72	20240219	2240	0.22	20240802	6280	-64.25	20240219	2240	0.22	20240802	5.04	N	033230	500	252 억		723226	N	N	0	N	00	N
158	20240802	120340	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2275	-75	5	-3.19	1038173345	454332	85.28	2340	2350	2250	3055	1645	2350	2285.05	1.43	0	-186990	2406	2377	2341	2312	2276	2392	2327	253	705	500	1450	5	1	50515380	1149	-325.00	1.22	12	0.90	-7.00	1864.00	5865	20240219	-61.21	2106	20231031	8.02	5865	-61.21	20240219	2250	1.11	20240802	6280	-63.77	20240219	2250	1.11	20240802	5.04	N	033230	500	252 억		723226	N	N	0	N	00	N
159	20240802	110340	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2280	-70	5	-2.98	939351645	410774	77.10	2340	2350	2250	3055	1645	2350	2286.78	1.43	0	-175170	2406	2377	2341	2312	2276	2392	2327	253	705	500	1450	5	1	50515380	1152	-325.71	1.22	12	0.81	-7.00	1864.00	5865	20240219	-61.13	2106	20231031	8.26	5865	-61.13	20240219	2250	1.33	20240802	6280	-63.69	20240219	2250	1.33	20240802	5.04	N	033230	500	252 억		723226	N	N	0	N	00	N
160	20240802	100337	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2285	-65	5	-2.77	839231755	366790	68.85	2340	2350	2250	3055	1645	2350	2288.04	1.43	0	-169196	2406	2377	2341	2312	2276	2392	2327	253	705	500	1450	5	1	50515380	1154	-326.43	1.23	12	0.73	-7.00	1864.00	5865	20240219	-61.04	2106	20231031	8.50	5865	-61.04	20240219	2250	1.56	20240802	6280	-63.61	20240219	2250	1.56	20240802	5.04	N	033230	500	252 억		723226	N	N	0	N	00	N
161	20240802	090342	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2335	-15	5	-0.64	39153185	16761	3.15	2340	2350	2325	3055	1645	2350	2335.97	1.43	0	663	2406	2377	2341	2312	2276	2392	2327	253	705	500	1450	5	1	50515380	1180	-333.57	1.25	12	0.03	-7.00	1864.00	5865	20240219	-60.19	2106	20231031	10.87	5865	-60.19	20240219	2280	2.41	20240716	6280	-62.82	20240219	2255	3.55	20231031	5.04	N	033230	500	252 억		723226	N	N	0	N	00	N
162	20240801	160338	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2350	55	2	2.40	1223711525	521839	135.36	2310	2370	2305	2980	1610	2295	2345.00	1.10	0	182159	2338	2316	2303	2281	2268	2310	2275	253	685	500	1420	5	1	50515380	1187	-335.71	1.26	12	1.03	-7.00	1864.00	5865	20240219	-59.93	2106	20231031	11.59	5865	-59.93	20240219	2280	3.07	20240716	6280	-62.58	20240219	2255	4.21	20231031	4.97	N	033230	500	252 억		554714	N	N	0	N	00	N
163	20240801	150345	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2345	50	2	2.18	1146060175	488785	126.79	2310	2370	2305	2980	1610	2295	2344.71	1.10	0	175093	2338	2316	2303	2281	2268	2310	2275	253	685	500	1420	5	1	50515380	1185	-335.00	1.26	12	0.97	-7.00	1864.00	5865	20240219	-60.02	2106	20231031	11.35	5865	-60.02	20240219	2280	2.85	20240716	6280	-62.66	20240219	2255	3.99	20231031	4.97	N	033230	500	252 억		554714	N	N	0	N	00	N
164	20240801	140343	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2340	45	2	1.96	1055759950	450326	116.81	2310	2370	2305	2980	1610	2295	2344.43	1.10	0	163468	2338	2316	2303	2281	2268	2310	2275	253	685	500	1420	5	1	50515380	1182	-334.29	1.26	12	0.89	-7.00	1864.00	5865	20240219	-60.10	2106	20231031	11.11	5865	-60.10	20240219	2280	2.63	20240716	6280	-62.74	20240219	2255	3.77	20231031	4.97	N	033230	500	252 억		554714	N	N	0	N	00	N
165	20240801	130339	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2350	55	2	2.40	939418000	400675	103.93	2310	2370	2305	2980	1610	2295	2344.59	1.10	0	140924	2338	2316	2303	2281	2268	2310	2275	253	685	500	1420	5	1	50515380	1187	-335.71	1.26	12	0.79	-7.00	1864.00	5865	20240219	-59.93	2106	20231031	11.59	5865	-59.93	20240219	2280	3.07	20240716	6280	-62.58	20240219	2255	4.21	20231031	4.97	N	033230	500	252 억		554714	N	N	0	N	00	N
166	20240801	120340	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2345	50	2	2.18	829996035	354027	91.83	2310	2370	2305	2980	1610	2295	2344.44	1.10	0	138263	2338	2316	2303	2281	2268	2310	2275	253	685	500	1420	5	1	50515380	1185	-335.00	1.26	12	0.70	-7.00	1864.00	5865	20240219	-60.02	2106	20231031	11.35	5865	-60.02	20240219	2280	2.85	20240716	6280	-62.66	20240219	2255	3.99	20231031	4.97	N	033230	500	252 억		554714	N	N	0	N	00	N
167	20240801	110342	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2340	45	2	1.96	777641085	331702	86.04	2310	2370	2305	2980	1610	2295	2344.40	1.10	0	134167	2338	2316	2303	2281	2268	2310	2275	253	685	500	1420	5	1	50515380	1182	-334.29	1.26	12	0.66	-7.00	1864.00	5865	20240219	-60.10	2106	20231031	11.11	5865	-60.10	20240219	2280	2.63	20240716	6280	-62.74	20240219	2255	3.77	20231031	4.97	N	033230	500	252 억		554714	N	N	0	N	00	N
168	20240801	100340	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2355	60	2	2.61	679388110	289831	75.18	2310	2370	2305	2980	1610	2295	2344.08	1.10	0	132223	2338	2316	2303	2281	2268	2310	2275	253	685	500	1420	5	1	50515380	1190	-336.43	1.26	12	0.57	-7.00	1864.00	5865	20240219	-59.85	2106	20231031	11.82	5865	-59.85	20240219	2280	3.29	20240716	6280	-62.50	20240219	2255	4.43	20231031	4.97	N	033230	500	252 억		554714	N	N	0	N	00	N
169	20240801	090334	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2325	30	2	1.31	34047400	14717	3.82	2310	2325	2305	2980	1610	2295	2313.47	1.10	0	2212	2338	2316	2303	2281	2268	2310	2275	253	685	500	1420	5	1	50515380	1174	-332.14	1.25	12	0.03	-7.00	1864.00	5865	20240219	-60.36	2106	20231031	10.40	5865	-60.36	20240219	2280	1.97	20240716	6280	-62.98	20240219	2255	3.10	20231031	4.97	N	033230	500	252 억		554714	N	N	0	N	00	N