KissMeData/086040/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	160700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4955	130	2	2.69	147076665	29833	80.72	4870	4990	4870	6270	3380	4825	4929.93	1.34	0	10353	5125	4975	4835	4685	4545	4905	4615	80	1445	500	3570	5	1	15958247	791	-16.19	1.52	12	0.19	-306.00	3251.00	7630	20230908	-35.06	4000	20240805	23.88	7430	-33.31	20240103	4000	23.88	20240805	7630	-35.06	20230908	4000	23.88	20240805	2.12	N	086040	500	79 억		213087	N	N	0	N	00	N
3	20240830	150705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4950	125	2	2.59	143451415	29100	78.74	4870	4990	4870	6270	3380	4825	4929.60	1.34	0	10359	5125	4975	4835	4685	4545	4905	4615	80	1445	500	3570	5	1	15958247	790	-16.18	1.52	12	0.18	-306.00	3251.00	7630	20230908	-35.12	4000	20240805	23.75	7430	-33.38	20240103	4000	23.75	20240805	7630	-35.12	20230908	4000	23.75	20240805	2.12	N	086040	500	79 억		213087	N	N	0	N	00	N
4	20240830	140705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4915	90	2	1.87	81995345	16615	44.96	4870	4990	4870	6270	3380	4825	4935.02	1.34	0	2755	5125	4975	4835	4685	4545	4905	4615	80	1445	500	3570	5	1	15958247	784	-16.06	1.51	12	0.10	-306.00	3251.00	7630	20230908	-35.58	4000	20240805	22.88	7430	-33.85	20240103	4000	22.88	20240805	7630	-35.58	20230908	4000	22.88	20240805	2.12	N	086040	500	79 억		213087	N	N	0	N	00	N
5	20240830	130659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	75	2	1.55	69290755	14021	37.94	4870	4990	4870	6270	3380	4825	4941.93	1.34	0	1294	5125	4975	4835	4685	4545	4905	4615	80	1445	500	3570	5	1	15958247	782	-16.01	1.51	12	0.09	-306.00	3251.00	7630	20230908	-35.78	4000	20240805	22.50	7430	-34.05	20240103	4000	22.50	20240805	7630	-35.78	20230908	4000	22.50	20240805	2.12	N	086040	500	79 억		213087	N	N	0	N	00	N
6	20240830	120703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	115	2	2.38	66417120	13435	36.35	4870	4990	4870	6270	3380	4825	4943.59	1.34	0	1403	5125	4975	4835	4685	4545	4905	4615	80	1445	500	3570	5	1	15958247	788	-16.14	1.52	12	0.08	-306.00	3251.00	7630	20230908	-35.26	4000	20240805	23.50	7430	-33.51	20240103	4000	23.50	20240805	7630	-35.26	20230908	4000	23.50	20240805	2.12	N	086040	500	79 억		213087	N	N	0	N	00	N
7	20240830	110711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4935	110	2	2.28	44192025	8917	24.13	4870	4990	4870	6270	3380	4825	4955.93	1.34	0	1113	5125	4975	4835	4685	4545	4905	4615	80	1445	500	3570	5	1	15958247	788	-16.13	1.52	12	0.06	-306.00	3251.00	7630	20230908	-35.32	4000	20240805	23.38	7430	-33.58	20240103	4000	23.38	20240805	7630	-35.32	20230908	4000	23.38	20240805	2.12	N	086040	500	79 억		213087	N	N	0	N	00	N
8	20240830	100707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	140	2	2.90	39551470	7979	21.59	4870	4990	4870	6270	3380	4825	4956.95	1.34	0	1304	5125	4975	4835	4685	4545	4905	4615	80	1445	500	3570	5	1	15958247	792	-16.23	1.53	12	0.05	-306.00	3251.00	7630	20230908	-34.93	4000	20240805	24.12	7430	-33.18	20240103	4000	24.12	20240805	7630	-34.93	20230908	4000	24.12	20240805	2.12	N	086040	500	79 억		213087	N	N	0	N	00	N
9	20240830	090708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	80	2	1.66	2046085	419	1.13	4870	4910	4870	6270	3380	4825	4883.26	1.34	0	-33	5125	4975	4835	4685	4545	4905	4615	80	1445	500	3570	5	1	15958247	783	-16.03	1.51	12	0.00	-306.00	3251.00	7630	20230908	-35.71	4000	20240805	22.62	7430	-33.98	20240103	4000	22.62	20240805	7630	-35.71	20230908	4000	22.62	20240805	2.12	N	086040	500	79 억		213087	N	N	0	N	00	N
10	20240829	160707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4825	-155	5	-3.11	179430595	36720	164.22	4900	4985	4695	6470	3490	4980	4888.21	1.39	0	-8253	5050	5015	4975	4940	4900	5032	4957	80	1490	500	3680	5	1	15958247	770	-15.77	1.48	12	0.23	-306.00	3251.00	7630	20230908	-36.76	4000	20240805	20.62	7430	-35.06	20240103	4000	20.62	20240805	7630	-36.76	20230908	4000	20.62	20240805	2.17	N	086040	500	79 억		221340	N	N	0	N	00	N
11	20240829	150716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4855	-125	5	-2.51	168598220	34475	154.18	4900	4985	4695	6470	3490	4980	4890.45	1.39	0	-8108	5050	5015	4975	4940	4900	5032	4957	80	1490	500	3680	5	1	15958247	775	-15.87	1.49	12	0.22	-306.00	3251.00	7630	20230908	-36.37	4000	20240805	21.38	7430	-34.66	20240103	4000	21.38	20240805	7630	-36.37	20230908	4000	21.38	20240805	2.17	N	086040	500	79 억		221340	N	N	0	N	00	N
12	20240829	140716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4845	-135	5	-2.71	126636910	25842	115.57	4900	4985	4695	6470	3490	4980	4900.43	1.39	0	-3359	5050	5015	4975	4940	4900	5032	4957	80	1490	500	3680	5	1	15958247	773	-15.83	1.49	12	0.16	-306.00	3251.00	7630	20230908	-36.50	4000	20240805	21.12	7430	-34.79	20240103	4000	21.12	20240805	7630	-36.50	20230908	4000	21.12	20240805	2.17	N	086040	500	79 억		221340	N	N	0	N	00	N
13	20240829	130717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	-120	5	-2.41	109445190	22298	99.72	4900	4985	4695	6470	3490	4980	4908.30	1.39	0	-4660	5050	5015	4975	4940	4900	5032	4957	80	1490	500	3680	5	1	15958247	776	-15.88	1.49	12	0.14	-306.00	3251.00	7630	20230908	-36.30	4000	20240805	21.50	7430	-34.59	20240103	4000	21.50	20240805	7630	-36.30	20230908	4000	21.50	20240805	2.17	N	086040	500	79 억		221340	N	N	0	N	00	N
14	20240829	120714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	-60	5	-1.20	98482595	20045	89.65	4900	4985	4695	6470	3490	4980	4913.08	1.39	0	-3966	5050	5015	4975	4940	4900	5032	4957	80	1490	500	3680	5	1	15958247	785	-16.08	1.51	12	0.13	-306.00	3251.00	7630	20230908	-35.52	4000	20240805	23.00	7430	-33.78	20240103	4000	23.00	20240805	7630	-35.52	20230908	4000	23.00	20240805	2.17	N	086040	500	79 억		221340	N	N	0	N	00	N
15	20240829	110717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	-20	5	-0.40	60843815	12308	55.04	4900	4985	4895	6470	3490	4980	4943.44	1.39	0	-4715	5050	5015	4975	4940	4900	5032	4957	80	1490	500	3680	5	1	15958247	792	-16.21	1.53	12	0.08	-306.00	3251.00	7630	20230908	-34.99	4000	20240805	24.00	7430	-33.24	20240103	4000	24.00	20240805	7630	-34.99	20230908	4000	24.00	20240805	2.17	N	086040	500	79 억		221340	N	N	0	N	00	N
16	20240829	100711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	-20	5	-0.40	23572400	4771	21.34	4900	4985	4900	6470	3490	4980	4940.77	1.39	0	-1039	5050	5015	4975	4940	4900	5032	4957	80	1490	500	3680	5	1	15958247	792	-16.21	1.53	12	0.03	-306.00	3251.00	7630	20230908	-34.99	4000	20240805	24.00	7430	-33.24	20240103	4000	24.00	20240805	7630	-34.99	20230908	4000	24.00	20240805	2.17	N	086040	500	79 억		221340	N	N	0	N	00	N
17	20240829	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	0	3	0.00	7110370	1438	6.43	4900	4985	4900	6470	3490	4980	4944.62	1.39	0	-326	5050	5015	4975	4940	4900	5032	4957	80	1490	500	3680	5	1	15958247	795	-16.27	1.53	12	0.01	-306.00	3251.00	7630	20230908	-34.73	4000	20240805	24.50	7430	-32.97	20240103	4000	24.50	20240805	7630	-34.73	20230908	4000	24.50	20240805	2.17	N	086040	500	79 억		221340	N	N	0	N	00	N
18	20240828	160653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	-20	5	-0.40	110253520	22160	84.77	4975	5010	4935	6500	3500	5000	4975.33	1.46	0	-11231	5120	5060	4970	4910	4820	5090	4940	80	1500	500	3700	5	1	15958247	795	-16.27	1.53	12	0.14	-306.00	3251.00	7630	20230908	-34.73	4000	20240805	24.50	7430	-32.97	20240103	4000	24.50	20240805	7630	-34.73	20230908	4000	24.50	20240805	2.18	N	086040	500	79 억		232561	N	N	0	N	00	N
19	20240828	150657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	-5	5	-0.10	108288670	21765	83.26	4975	5010	4935	6500	3500	5000	4975.36	1.46	0	-11116	5120	5060	4970	4910	4820	5090	4940	80	1500	500	3700	5	1	15958247	797	-16.32	1.54	12	0.14	-306.00	3251.00	7630	20230908	-34.53	4000	20240805	24.88	7430	-32.77	20240103	4000	24.88	20240805	7630	-34.53	20230908	4000	24.88	20240805	2.18	N	086040	500	79 억		232561	N	N	0	N	00	N
20	20240828	140659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4945	-55	5	-1.10	76316225	15347	58.71	4975	5010	4935	6500	3500	5000	4972.71	1.46	0	-7285	5120	5060	4970	4910	4820	5090	4940	80	1500	500	3700	5	1	15958247	789	-16.16	1.52	12	0.10	-306.00	3251.00	7630	20230908	-35.19	4000	20240805	23.62	7430	-33.45	20240103	4000	23.62	20240805	7630	-35.19	20230908	4000	23.62	20240805	2.18	N	086040	500	79 억		232561	N	N	0	N	00	N
21	20240828	130656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	-20	5	-0.40	68819305	13839	52.94	4975	5010	4935	6500	3500	5000	4972.85	1.46	0	-6524	5120	5060	4970	4910	4820	5090	4940	80	1500	500	3700	5	1	15958247	795	-16.27	1.53	12	0.09	-306.00	3251.00	7630	20230908	-34.73	4000	20240805	24.50	7430	-32.97	20240103	4000	24.50	20240805	7630	-34.73	20230908	4000	24.50	20240805	2.18	N	086040	500	79 억		232561	N	N	0	N	00	N
22	20240828	120655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4975	-25	5	-0.50	57340310	11518	44.06	4975	5010	4935	6500	3500	5000	4978.32	1.46	0	-5358	5120	5060	4970	4910	4820	5090	4940	80	1500	500	3700	5	1	15958247	794	-16.26	1.53	12	0.07	-306.00	3251.00	7630	20230908	-34.80	4000	20240805	24.38	7430	-33.04	20240103	4000	24.38	20240805	7630	-34.80	20230908	4000	24.38	20240805	2.18	N	086040	500	79 억		232561	N	N	0	N	00	N
23	20240828	110655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4985	-15	5	-0.30	31314305	6288	24.05	4975	5010	4935	6500	3500	5000	4980.01	1.46	0	-4412	5120	5060	4970	4910	4820	5090	4940	80	1500	500	3700	5	1	15958247	796	-16.29	1.53	12	0.04	-306.00	3251.00	7630	20230908	-34.67	4000	20240805	24.62	7430	-32.91	20240103	4000	24.62	20240805	7630	-34.67	20230908	4000	24.62	20240805	2.18	N	086040	500	79 억		232561	N	N	0	N	00	N
24	20240828	100721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	0	3	0.00	16257200	3264	12.49	4975	5010	4935	6500	3500	5000	4980.76	1.46	0	-2234	5120	5060	4970	4910	4820	5090	4940	80	1500	500	3700	10	1	15958247	798	-16.34	1.54	12	0.02	-306.00	3251.00	7630	20230908	-34.47	4000	20240805	25.00	7430	-32.71	20240103	4000	25.00	20240805	7630	-34.47	20230908	4000	25.00	20240805	2.18	N	086040	500	79 억		232561	N	N	0	N	00	N
25	20240828	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	10	2	0.20	1181850	237	0.91	4975	5010	4975	6500	3500	5000	4986.71	1.46	0	-49	5120	5060	4970	4910	4820	5090	4940	80	1500	500	3700	10	1	15958247	800	-16.37	1.54	12	0.00	-306.00	3251.00	7630	20230908	-34.34	4000	20240805	25.25	7430	-32.57	20240103	4000	25.25	20240805	7630	-34.34	20230908	4000	25.25	20240805	2.18	N	086040	500	79 억		232561	N	N	0	N	00	N
26	20240827	160652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	60	2	1.21	129185060	25942	96.52	4880	5030	4880	6420	3460	4940	4979.74	1.48	0	-4006	5036	4987	4921	4872	4806	4955	4840	80	1480	500	3650	10	1	15958247	798	-16.34	1.54	12	0.16	-306.00	3251.00	7630	20230908	-34.47	4000	20240805	25.00	7430	-32.71	20240103	4000	25.00	20240805	7630	-34.47	20230908	4000	25.00	20240805	2.19	N	086040	500	79 억		236575	N	N	0	N	00	N
27	20240827	150655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	70	2	1.42	123240865	24750	92.09	4880	5030	4880	6420	3460	4940	4979.43	1.48	0	-3495	5036	4987	4921	4872	4806	4955	4840	80	1480	500	3650	10	1	15958247	800	-16.37	1.54	12	0.16	-306.00	3251.00	7630	20230908	-34.34	4000	20240805	25.25	7430	-32.57	20240103	4000	25.25	20240805	7630	-34.34	20230908	4000	25.25	20240805	2.19	N	086040	500	79 억		236575	N	N	0	N	00	N
28	20240827	140657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	0	3	0.00	80564430	16202	60.28	4880	5030	4880	6420	3460	4940	4972.50	1.48	0	-2630	5036	4987	4921	4872	4806	4955	4840	80	1480	500	3650	5	1	15958247	788	-16.14	1.52	12	0.10	-306.00	3251.00	7630	20230908	-35.26	4000	20240805	23.50	7430	-33.51	20240103	4000	23.50	20240805	7630	-35.26	20230908	4000	23.50	20240805	2.19	N	086040	500	79 억		236575	N	N	0	N	00	N
29	20240827	130700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4950	10	2	0.20	68627945	13781	51.28	4880	5030	4880	6420	3460	4940	4979.90	1.48	0	-1735	5036	4987	4921	4872	4806	4955	4840	80	1480	500	3650	5	1	15958247	790	-16.18	1.52	12	0.09	-306.00	3251.00	7630	20230908	-35.12	4000	20240805	23.75	7430	-33.38	20240103	4000	23.75	20240805	7630	-35.12	20230908	4000	23.75	20240805	2.19	N	086040	500	79 억		236575	N	N	0	N	00	N
30	20240827	120702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4950	10	2	0.20	65824155	13214	49.17	4880	5030	4880	6420	3460	4940	4981.40	1.48	0	-1413	5036	4987	4921	4872	4806	4955	4840	80	1480	500	3650	5	1	15958247	790	-16.18	1.52	12	0.08	-306.00	3251.00	7630	20230908	-35.12	4000	20240805	23.75	7430	-33.38	20240103	4000	23.75	20240805	7630	-35.12	20230908	4000	23.75	20240805	2.19	N	086040	500	79 억		236575	N	N	0	N	00	N
31	20240827	110658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	60	2	1.21	50992550	10231	38.07	4880	5030	4880	6420	3460	4940	4984.12	1.48	0	-407	5036	4987	4921	4872	4806	4955	4840	80	1480	500	3650	10	1	15958247	798	-16.34	1.54	12	0.06	-306.00	3251.00	7630	20230908	-34.47	4000	20240805	25.00	7430	-32.71	20240103	4000	25.00	20240805	7630	-34.47	20230908	4000	25.00	20240805	2.19	N	086040	500	79 억		236575	N	N	0	N	00	N
32	20240827	100656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	60	2	1.21	41626650	8357	31.09	4880	5030	4880	6420	3460	4940	4981.05	1.48	0	-491	5036	4987	4921	4872	4806	4955	4840	80	1480	500	3650	10	1	15958247	798	-16.34	1.54	12	0.05	-306.00	3251.00	7630	20230908	-34.47	4000	20240805	25.00	7430	-32.71	20240103	4000	25.00	20240805	7630	-34.47	20230908	4000	25.00	20240805	2.19	N	086040	500	79 억		236575	N	N	0	N	00	N
33	20240827	090655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4950	10	2	0.20	6114120	1247	4.64	4880	4950	4880	6420	3460	4940	4903.06	1.48	0	-27	5036	4987	4921	4872	4806	4955	4840	80	1480	500	3650	5	1	15958247	790	-16.18	1.52	12	0.01	-306.00	3251.00	7630	20230908	-35.12	4000	20240805	23.75	7430	-33.38	20240103	4000	23.75	20240805	7630	-35.12	20230908	4000	23.75	20240805	2.19	N	086040	500	79 억		236575	N	N	0	N	00	N
34	20240826	160646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	-25	5	-0.50	131803740	26866	92.35	4960	4970	4855	6450	3480	4965	4905.97	1.49	0	-1187	5028	4996	4948	4916	4868	4972	4892	80	1485	500	3670	5	1	15958247	788	-16.14	1.52	12	0.17	-306.00	3251.00	7630	20230908	-35.26	4000	20240805	23.50	7430	-33.51	20240103	4000	23.50	20240805	7630	-35.26	20230908	4000	23.50	20240805	2.20	N	086040	500	79 억		237695	N	N	0	N	00	N
35	20240826	150651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	-60	5	-1.21	126526345	25796	88.67	4960	4970	4855	6450	3480	4965	4904.88	1.49	0	-1403	5028	4996	4948	4916	4868	4972	4892	80	1485	500	3670	5	1	15958247	783	-16.03	1.51	12	0.16	-306.00	3251.00	7630	20230908	-35.71	4000	20240805	22.62	7430	-33.98	20240103	4000	22.62	20240805	7630	-35.71	20230908	4000	22.62	20240805	2.20	N	086040	500	79 억		237695	N	N	0	N	00	N
36	20240826	140654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4910	-55	5	-1.11	104816845	21386	73.51	4960	4970	4855	6450	3480	4965	4901.19	1.49	0	-1500	5028	4996	4948	4916	4868	4972	4892	80	1485	500	3670	5	1	15958247	784	-16.05	1.51	12	0.13	-306.00	3251.00	7630	20230908	-35.65	4000	20240805	22.75	7430	-33.92	20240103	4000	22.75	20240805	7630	-35.65	20230908	4000	22.75	20240805	2.20	N	086040	500	79 억		237695	N	N	0	N	00	N
37	20240826	130657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4865	-100	5	-2.01	92445550	18854	64.81	4960	4970	4855	6450	3480	4965	4903.23	1.49	0	-1792	5028	4996	4948	4916	4868	4972	4892	80	1485	500	3670	5	1	15958247	776	-15.90	1.50	12	0.12	-306.00	3251.00	7630	20230908	-36.24	4000	20240805	21.62	7430	-34.52	20240103	4000	21.62	20240805	7630	-36.24	20230908	4000	21.62	20240805	2.20	N	086040	500	79 억		237695	N	N	0	N	00	N
38	20240826	120651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4880	-85	5	-1.71	78924010	16074	55.25	4960	4970	4855	6450	3480	4965	4910.04	1.49	0	-1079	5028	4996	4948	4916	4868	4972	4892	80	1485	500	3670	5	1	15958247	779	-15.95	1.50	12	0.10	-306.00	3251.00	7630	20230908	-36.04	4000	20240805	22.00	7430	-34.32	20240103	4000	22.00	20240805	7630	-36.04	20230908	4000	22.00	20240805	2.20	N	086040	500	79 억		237695	N	N	0	N	00	N
39	20240826	110653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4895	-70	5	-1.41	68052625	13851	47.61	4960	4970	4855	6450	3480	4965	4913.19	1.49	0	-899	5028	4996	4948	4916	4868	4972	4892	80	1485	500	3670	5	1	15958247	781	-16.00	1.51	12	0.09	-306.00	3251.00	7630	20230908	-35.85	4000	20240805	22.38	7430	-34.12	20240103	4000	22.38	20240805	7630	-35.85	20230908	4000	22.38	20240805	2.20	N	086040	500	79 억		237695	N	N	0	N	00	N
40	20240826	100655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	0	3	0.00	48718440	9913	34.07	4960	4970	4855	6450	3480	4965	4914.60	1.49	0	-1471	5028	4996	4948	4916	4868	4972	4892	80	1485	500	3670	5	1	15958247	792	-16.23	1.53	12	0.06	-306.00	3251.00	7630	20230908	-34.93	4000	20240805	24.12	7430	-33.18	20240103	4000	24.12	20240805	7630	-34.93	20230908	4000	24.12	20240805	2.20	N	086040	500	79 억		237695	N	N	0	N	00	N
41	20240826	090653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4970	5	2	0.10	1201370	242	0.83	4960	4970	4960	6450	3480	4965	4964.34	1.49	0	77	5028	4996	4948	4916	4868	4972	4892	80	1485	500	3670	5	1	15958247	793	-16.24	1.53	12	0.00	-306.00	3251.00	7630	20230908	-34.86	4000	20240805	24.25	7430	-33.11	20240103	4000	24.25	20240805	7630	-34.86	20230908	4000	24.25	20240805	2.20	N	086040	500	79 억		237695	N	N	0	N	00	N
42	20240823	160649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	-15	5	-0.30	142750580	28908	66.02	4980	4980	4900	6470	3490	4980	4937.81	1.52	0	-4801	5236	5107	5021	4892	4806	5065	4850	80	1490	500	3680	5	1	15958247	792	-16.23	1.53	12	0.18	-306.00	3251.00	7630	20230908	-34.93	4000	20240805	24.12	7430	-33.18	20240103	4000	24.12	20240805	7630	-34.93	20230908	4000	24.12	20240805	2.19	N	086040	500	79 억		242495	N	N	0	N	00	N
43	20240823	150654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	-15	5	-0.30	129523550	26232	59.91	4980	4980	4900	6470	3490	4980	4937.62	1.52	0	-4753	5236	5107	5021	4892	4806	5065	4850	80	1490	500	3680	5	1	15958247	792	-16.23	1.53	12	0.16	-306.00	3251.00	7630	20230908	-34.93	4000	20240805	24.12	7430	-33.18	20240103	4000	24.12	20240805	7630	-34.93	20230908	4000	24.12	20240805	2.19	N	086040	500	79 억		242495	N	N	0	N	00	N
44	20240823	140653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	-50	5	-1.00	109339750	22155	50.59	4980	4980	4900	6470	3490	4980	4935.22	1.52	0	-4018	5236	5107	5021	4892	4806	5065	4850	80	1490	500	3680	5	1	15958247	787	-16.11	1.52	12	0.14	-306.00	3251.00	7630	20230908	-35.39	4000	20240805	23.25	7430	-33.65	20240103	4000	23.25	20240805	7630	-35.39	20230908	4000	23.25	20240805	2.19	N	086040	500	79 억		242495	N	N	0	N	00	N
45	20240823	130653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4950	-30	5	-0.60	102570895	20780	47.45	4980	4980	4900	6470	3490	4980	4936.04	1.52	0	-4272	5236	5107	5021	4892	4806	5065	4850	80	1490	500	3680	5	1	15958247	790	-16.18	1.52	12	0.13	-306.00	3251.00	7630	20230908	-35.12	4000	20240805	23.75	7430	-33.38	20240103	4000	23.75	20240805	7630	-35.12	20230908	4000	23.75	20240805	2.19	N	086040	500	79 억		242495	N	N	0	N	00	N
46	20240823	120651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	-50	5	-1.00	90851875	18396	42.01	4980	4980	4900	6470	3490	4980	4938.68	1.52	0	-5273	5236	5107	5021	4892	4806	5065	4850	80	1490	500	3680	5	1	15958247	787	-16.11	1.52	12	0.12	-306.00	3251.00	7630	20230908	-35.39	4000	20240805	23.25	7430	-33.65	20240103	4000	23.25	20240805	7630	-35.39	20230908	4000	23.25	20240805	2.19	N	086040	500	79 억		242495	N	N	0	N	00	N
47	20240823	110651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	-55	5	-1.10	85757795	17363	39.65	4980	4980	4900	6470	3490	4980	4939.11	1.52	0	-5375	5236	5107	5021	4892	4806	5065	4850	80	1490	500	3680	5	1	15958247	786	-16.09	1.51	12	0.11	-306.00	3251.00	7630	20230908	-35.45	4000	20240805	23.12	7430	-33.71	20240103	4000	23.12	20240805	7630	-35.45	20230908	4000	23.12	20240805	2.19	N	086040	500	79 억		242495	N	N	0	N	00	N
48	20240823	100652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	-15	5	-0.30	44933920	9086	20.75	4980	4980	4900	6470	3490	4980	4945.40	1.52	0	-3717	5236	5107	5021	4892	4806	5065	4850	80	1490	500	3680	5	1	15958247	792	-16.23	1.53	12	0.06	-306.00	3251.00	7630	20230908	-34.93	4000	20240805	24.12	7430	-33.18	20240103	4000	24.12	20240805	7630	-34.93	20230908	4000	24.12	20240805	2.19	N	086040	500	79 억		242495	N	N	0	N	00	N
49	20240823	090653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4975	-5	5	-0.10	3698545	746	1.70	4980	4980	4945	6470	3490	4980	4957.84	1.52	0	-1	5236	5107	5021	4892	4806	5065	4850	80	1490	500	3680	5	1	15958247	794	-16.26	1.53	12	0.00	-306.00	3251.00	7630	20230908	-34.80	4000	20240805	24.38	7430	-33.04	20240103	4000	24.38	20240805	7630	-34.80	20230908	4000	24.38	20240805	2.19	N	086040	500	79 억		242495	N	N	0	N	00	N
50	20240822	160648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	-120	5	-2.35	210521470	41959	116.91	5050	5150	4935	6630	3570	5100	5017.34	1.54	0	-3112	5240	5170	5120	5050	5000	5145	5025	80	1530	500	3770	5	1	15958247	795	-16.27	1.53	12	0.26	-306.00	3251.00	7630	20230908	-34.73	4000	20240805	24.50	7430	-32.97	20240103	4000	24.50	20240805	7630	-34.73	20230908	4000	24.50	20240805	2.31	N	086040	500	79 억		245493	N	N	0	N	00	N
51	20240822	150653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	-120	5	-2.35	197833870	39422	109.84	5050	5150	4935	6630	3570	5100	5018.36	1.54	0	-2002	5240	5170	5120	5050	5000	5145	5025	80	1530	500	3770	5	1	15958247	795	-16.27	1.53	12	0.25	-306.00	3251.00	7630	20230908	-34.73	4000	20240805	24.50	7430	-32.97	20240103	4000	24.50	20240805	7630	-34.73	20230908	4000	24.50	20240805	2.31	N	086040	500	79 억		245493	N	N	0	N	00	N
52	20240822	140654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-100	5	-1.96	182303380	36318	101.19	5050	5150	4935	6630	3570	5100	5019.64	1.54	0	-1819	5240	5170	5120	5050	5000	5145	5025	80	1530	500	3770	10	1	15958247	798	-16.34	1.54	12	0.23	-306.00	3251.00	7630	20230908	-34.47	4000	20240805	25.00	7430	-32.71	20240103	4000	25.00	20240805	7630	-34.47	20230908	4000	25.00	20240805	2.31	N	086040	500	79 억		245493	N	N	0	N	00	N
53	20240822	130654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	-140	5	-2.75	173597395	34572	96.33	5050	5150	4935	6630	3570	5100	5021.33	1.54	0	-2227	5240	5170	5120	5050	5000	5145	5025	80	1530	500	3770	5	1	15958247	792	-16.21	1.53	12	0.22	-306.00	3251.00	7630	20230908	-34.99	4000	20240805	24.00	7430	-33.24	20240103	4000	24.00	20240805	7630	-34.99	20230908	4000	24.00	20240805	2.31	N	086040	500	79 억		245493	N	N	0	N	00	N
54	20240822	120656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	-110	5	-2.16	125440505	24870	69.30	5050	5150	4990	6630	3570	5100	5043.85	1.54	0	-1632	5240	5170	5120	5050	5000	5145	5025	80	1530	500	3770	5	1	15958247	796	-16.31	1.53	12	0.16	-306.00	3251.00	7630	20230908	-34.60	4000	20240805	24.75	7430	-32.84	20240103	4000	24.75	20240805	7630	-34.60	20230908	4000	24.75	20240805	2.31	N	086040	500	79 억		245493	N	N	0	N	00	N
55	20240822	110650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	-70	5	-1.37	104161810	20621	57.46	5050	5150	4995	6630	3570	5100	5051.25	1.54	0	-840	5240	5170	5120	5050	5000	5145	5025	80	1530	500	3770	10	1	15958247	803	-16.44	1.55	12	0.13	-306.00	3251.00	7630	20230908	-34.08	4000	20240805	25.75	7430	-32.30	20240103	4000	25.75	20240805	7630	-34.08	20230908	4000	25.75	20240805	2.31	N	086040	500	79 억		245493	N	N	0	N	00	N
56	20240822	100649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	-70	5	-1.37	68489390	13500	37.61	5050	5150	5020	6630	3570	5100	5073.29	1.54	0	-2603	5240	5170	5120	5050	5000	5145	5025	80	1530	500	3770	10	1	15958247	803	-16.44	1.55	12	0.08	-306.00	3251.00	7630	20230908	-34.08	4000	20240805	25.75	7430	-32.30	20240103	4000	25.75	20240805	7630	-34.08	20230908	4000	25.75	20240805	2.31	N	086040	500	79 억		245493	N	N	0	N	00	N
57	20240822	090652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	0	3	0.00	16774980	3319	9.25	5050	5110	5050	6630	3570	5100	5054.23	1.54	0	843	5240	5170	5120	5050	5000	5145	5025	80	1530	500	3770	10	1	15958247	814	-16.67	1.57	12	0.02	-306.00	3251.00	7630	20230908	-33.16	4000	20240805	27.50	7430	-31.36	20240103	4000	27.50	20240805	7630	-33.16	20230908	4000	27.50	20240805	2.31	N	086040	500	79 억		245493	N	N	0	N	00	N
58	20240821	160646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	-20	5	-0.39	182841670	35671	103.21	5160	5190	5070	6650	3590	5120	5125.79	1.52	0	3265	5206	5162	5116	5072	5026	5140	5050	80	1530	500	3780	10	1	15958247	814	-16.67	1.57	12	0.22	-306.00	3251.00	7630	20230908	-33.16	4000	20240805	27.50	7430	-31.36	20240103	4000	27.50	20240805	7630	-33.16	20230908	4000	27.50	20240805	2.30	N	086040	500	79 억		242236	N	N	0	N	00	N
59	20240821	150655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	-20	5	-0.39	178466310	34816	100.74	5160	5190	5070	6650	3590	5120	5125.99	1.52	0	3549	5206	5162	5116	5072	5026	5140	5050	80	1530	500	3780	10	1	15958247	814	-16.67	1.57	12	0.22	-306.00	3251.00	7630	20230908	-33.16	4000	20240805	27.50	7430	-31.36	20240103	4000	27.50	20240805	7630	-33.16	20230908	4000	27.50	20240805	2.30	N	086040	500	79 억		242236	N	N	0	N	00	N
60	20240821	140649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-30	5	-0.59	150841200	29408	85.09	5160	5190	5070	6650	3590	5120	5129.26	1.52	0	4660	5206	5162	5116	5072	5026	5140	5050	80	1530	500	3780	10	1	15958247	812	-16.63	1.57	12	0.18	-306.00	3251.00	7630	20230908	-33.29	4000	20240805	27.25	7430	-31.49	20240103	4000	27.25	20240805	7630	-33.29	20230908	4000	27.25	20240805	2.30	N	086040	500	79 억		242236	N	N	0	N	00	N
61	20240821	130656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	-20	5	-0.39	136132040	26515	76.72	5160	5190	5080	6650	3590	5120	5134.15	1.52	0	4881	5206	5162	5116	5072	5026	5140	5050	80	1530	500	3780	10	1	15958247	814	-16.67	1.57	12	0.17	-306.00	3251.00	7630	20230908	-33.16	4000	20240805	27.50	7430	-31.36	20240103	4000	27.50	20240805	7630	-33.16	20230908	4000	27.50	20240805	2.30	N	086040	500	79 억		242236	N	N	0	N	00	N
62	20240821	120656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	0	3	0.00	133529030	26006	75.25	5160	5190	5080	6650	3590	5120	5134.55	1.52	0	4911	5206	5162	5116	5072	5026	5140	5050	80	1530	500	3780	10	1	15958247	817	-16.73	1.57	12	0.16	-306.00	3251.00	7630	20230908	-32.90	4000	20240805	28.00	7430	-31.09	20240103	4000	28.00	20240805	7630	-32.90	20230908	4000	28.00	20240805	2.30	N	086040	500	79 억		242236	N	N	0	N	00	N
63	20240821	110650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	10	2	0.20	130930970	25497	73.77	5160	5190	5080	6650	3590	5120	5135.15	1.52	0	5066	5206	5162	5116	5072	5026	5140	5050	80	1530	500	3780	10	1	15958247	819	-16.76	1.58	12	0.16	-306.00	3251.00	7630	20230908	-32.77	4000	20240805	28.25	7430	-30.96	20240103	4000	28.25	20240805	7630	-32.77	20230908	4000	28.25	20240805	2.30	N	086040	500	79 억		242236	N	N	0	N	00	N
64	20240821	100656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	0	3	0.00	97675960	18981	54.92	5160	5190	5090	6650	3590	5120	5145.99	1.52	0	5905	5206	5162	5116	5072	5026	5140	5050	80	1530	500	3780	10	1	15958247	817	-16.73	1.57	12	0.12	-306.00	3251.00	7630	20230908	-32.90	4000	20240805	28.00	7430	-31.09	20240103	4000	28.00	20240805	7630	-32.90	20230908	4000	28.00	20240805	2.30	N	086040	500	79 억		242236	N	N	0	N	00	N
65	20240821	090650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	30	2	0.59	9198050	1785	5.16	5160	5160	5140	6650	3590	5120	5152.97	1.52	0	1084	5206	5162	5116	5072	5026	5140	5050	80	1530	500	3780	10	1	15958247	822	-16.83	1.58	12	0.01	-306.00	3251.00	7630	20230908	-32.50	4000	20240805	28.75	7430	-30.69	20240103	4000	28.75	20240805	7630	-32.50	20230908	4000	28.75	20240805	2.30	N	086040	500	79 억		242236	N	N	0	N	00	N
66	20240820	160641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	20	2	0.39	175614670	34431	42.61	5140	5160	5070	6630	3570	5100	5100.46	1.51	0	610	5320	5210	5070	4960	4820	5265	5015	80	1530	500	3770	10	1	15958247	817	-16.73	1.57	12	0.22	-306.00	3251.00	7630	20230908	-32.90	4000	20240805	28.00	7430	-31.09	20240103	4000	28.00	20240805	7630	-32.90	20230908	4000	28.00	20240805	2.32	N	086040	500	79 억		241502	N	N	0	N	00	N
67	20240820	150650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	40	2	0.78	170335070	33400	41.33	5140	5160	5070	6630	3570	5100	5099.85	1.51	0	689	5320	5210	5070	4960	4820	5265	5015	80	1530	500	3770	10	1	15958247	820	-16.80	1.58	12	0.21	-306.00	3251.00	7630	20230908	-32.63	4000	20240805	28.50	7430	-30.82	20240103	4000	28.50	20240805	7630	-32.63	20230908	4000	28.50	20240805	2.32	N	086040	500	79 억		241502	N	N	0	N	00	N
68	20240820	140649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	-30	5	-0.59	151466560	29713	36.77	5140	5160	5070	6630	3570	5100	5097.65	1.51	0	935	5320	5210	5070	4960	4820	5265	5015	80	1530	500	3770	10	1	15958247	809	-16.57	1.56	12	0.19	-306.00	3251.00	7630	20230908	-33.55	4000	20240805	26.75	7430	-31.76	20240103	4000	26.75	20240805	7630	-33.55	20230908	4000	26.75	20240805	2.32	N	086040	500	79 억		241502	N	N	0	N	00	N
69	20240820	130649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-10	5	-0.20	126379000	24770	30.65	5140	5160	5070	6630	3570	5100	5102.10	1.51	0	1450	5320	5210	5070	4960	4820	5265	5015	80	1530	500	3770	10	1	15958247	812	-16.63	1.57	12	0.16	-306.00	3251.00	7630	20230908	-33.29	4000	20240805	27.25	7430	-31.49	20240103	4000	27.25	20240805	7630	-33.29	20230908	4000	27.25	20240805	2.32	N	086040	500	79 억		241502	N	N	0	N	00	N
70	20240820	120649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-10	5	-0.20	118277110	23178	28.68	5140	5160	5070	6630	3570	5100	5102.99	1.51	0	836	5320	5210	5070	4960	4820	5265	5015	80	1530	500	3770	10	1	15958247	812	-16.63	1.57	12	0.15	-306.00	3251.00	7630	20230908	-33.29	4000	20240805	27.25	7430	-31.49	20240103	4000	27.25	20240805	7630	-33.29	20230908	4000	27.25	20240805	2.32	N	086040	500	79 억		241502	N	N	0	N	00	N
71	20240820	110646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-20	5	-0.39	93685520	18361	22.72	5140	5160	5070	6630	3570	5100	5102.42	1.51	0	1185	5320	5210	5070	4960	4820	5265	5015	80	1530	500	3770	10	1	15958247	811	-16.60	1.56	12	0.12	-306.00	3251.00	7630	20230908	-33.42	4000	20240805	27.00	7430	-31.63	20240103	4000	27.00	20240805	7630	-33.42	20230908	4000	27.00	20240805	2.32	N	086040	500	79 억		241502	N	N	0	N	00	N
72	20240820	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-20	5	-0.39	60714910	11897	14.72	5140	5160	5070	6630	3570	5100	5103.38	1.51	0	3789	5320	5210	5070	4960	4820	5265	5015	80	1530	500	3770	10	1	15958247	811	-16.60	1.56	12	0.07	-306.00	3251.00	7630	20230908	-33.42	4000	20240805	27.00	7430	-31.63	20240103	4000	27.00	20240805	7630	-33.42	20230908	4000	27.00	20240805	2.32	N	086040	500	79 억		241502	N	N	0	N	00	N
73	20240820	090646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	50	2	0.98	8241570	1603	1.98	5140	5160	5120	6630	3570	5100	5141.34	1.51	0	545	5320	5210	5070	4960	4820	5265	5015	80	1530	500	3770	10	1	15958247	822	-16.83	1.58	12	0.01	-306.00	3251.00	7630	20230908	-32.50	4000	20240805	28.75	7430	-30.69	20240103	4000	28.75	20240805	7630	-32.50	20230908	4000	28.75	20240805	2.32	N	086040	500	79 억		241502	N	N	0	N	00	N
74	20240819	160638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	145	2	2.93	410754010	80717	272.66	4980	5180	4930	6440	3470	4955	5088.81	1.46	0	9049	5108	5031	4993	4916	4878	5012	4897	80	1485	500	3660	10	1	15958247	814	-16.67	1.57	12	0.51	-306.00	3251.00	7630	20230908	-33.16	4000	20240805	27.50	7430	-31.36	20240103	4000	27.50	20240805	7630	-33.16	20230908	4000	27.50	20240805	2.33	N	086040	500	79 억		232693	N	N	0	N	00	N
75	20240819	150643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	195	2	3.94	379442950	74583	251.94	4980	5180	4930	6440	3470	4955	5087.53	1.46	0	7272	5108	5031	4993	4916	4878	5012	4897	80	1485	500	3660	10	1	15958247	822	-16.83	1.58	12	0.47	-306.00	3251.00	7630	20230908	-32.50	4000	20240805	28.75	7430	-30.69	20240103	4000	28.75	20240805	7630	-32.50	20230908	4000	28.75	20240805	2.33	N	086040	500	79 억		232693	N	N	0	N	00	N
76	20240819	140644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	135	2	2.72	196739150	38926	131.49	4980	5120	4930	6440	3470	4955	5054.18	1.46	0	775	5108	5031	4993	4916	4878	5012	4897	80	1485	500	3660	10	1	15958247	812	-16.63	1.57	12	0.24	-306.00	3251.00	7630	20230908	-33.29	4000	20240805	27.25	7430	-31.49	20240103	4000	27.25	20240805	7630	-33.29	20230908	4000	27.25	20240805	2.33	N	086040	500	79 억		232693	N	N	0	N	00	N
77	20240819	130640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	125	2	2.52	171676900	34004	114.86	4980	5120	4930	6440	3470	4955	5048.73	1.46	0	707	5108	5031	4993	4916	4878	5012	4897	80	1485	500	3660	10	1	15958247	811	-16.60	1.56	12	0.21	-306.00	3251.00	7630	20230908	-33.42	4000	20240805	27.00	7430	-31.63	20240103	4000	27.00	20240805	7630	-33.42	20230908	4000	27.00	20240805	2.33	N	086040	500	79 억		232693	N	N	0	N	00	N
78	20240819	120641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	95	2	1.92	143241000	28408	95.96	4980	5120	4930	6440	3470	4955	5042.28	1.46	0	957	5108	5031	4993	4916	4878	5012	4897	80	1485	500	3660	10	1	15958247	806	-16.50	1.55	12	0.18	-306.00	3251.00	7630	20230908	-33.81	4000	20240805	26.25	7430	-32.03	20240103	4000	26.25	20240805	7630	-33.81	20230908	4000	26.25	20240805	2.33	N	086040	500	79 억		232693	N	N	0	N	00	N
79	20240819	110643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	95	2	1.92	122130690	24223	81.82	4980	5120	4930	6440	3470	4955	5041.93	1.46	0	367	5108	5031	4993	4916	4878	5012	4897	80	1485	500	3660	10	1	15958247	806	-16.50	1.55	12	0.15	-306.00	3251.00	7630	20230908	-33.81	4000	20240805	26.25	7430	-32.03	20240103	4000	26.25	20240805	7630	-33.81	20230908	4000	26.25	20240805	2.33	N	086040	500	79 억		232693	N	N	0	N	00	N
80	20240819	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	75	2	1.51	67472890	13432	45.37	4980	5070	4930	6440	3470	4955	5023.29	1.46	0	518	5108	5031	4993	4916	4878	5012	4897	80	1485	500	3660	10	1	15958247	803	-16.44	1.55	12	0.08	-306.00	3251.00	7630	20230908	-34.08	4000	20240805	25.75	7430	-32.30	20240103	4000	25.75	20240805	7630	-34.08	20230908	4000	25.75	20240805	2.33	N	086040	500	79 억		232693	N	N	0	N	00	N
81	20240819	090643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4975	20	2	0.40	1199850	242	0.82	4980	4980	4930	6440	3470	4955	4958.06	1.46	0	45	5108	5031	4993	4916	4878	5012	4897	80	1485	500	3660	5	1	15958247	794	-16.26	1.53	12	0.00	-306.00	3251.00	7630	20230908	-34.80	4000	20240805	24.38	7430	-33.04	20240103	4000	24.38	20240805	7630	-34.80	20230908	4000	24.38	20240805	2.33	N	086040	500	79 억		232693	N	N	0	N	00	N
82	20240816	160637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4955	-85	5	-1.69	146103725	29308	92.04	5060	5070	4955	6550	3530	5040	4985.13	1.42	0	5590	5133	5086	5023	4976	4913	5110	5000	80	1510	500	3720	5	1	15958247	791	-16.19	1.52	12	0.18	-306.00	3251.00	7630	20230908	-35.06	4000	20240805	23.88	7430	-33.31	20240103	4000	23.88	20240805	7630	-35.06	20230908	4000	23.88	20240805	2.38	N	086040	500	79 억		227102	N	N	0	N	00	N
83	20240816	150639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	-50	5	-0.99	128049935	25668	80.61	5060	5070	4960	6550	3530	5040	4988.70	1.42	0	5120	5133	5086	5023	4976	4913	5110	5000	80	1510	500	3720	5	1	15958247	796	-16.31	1.53	12	0.16	-306.00	3251.00	7630	20230908	-34.60	4000	20240805	24.75	7430	-32.84	20240103	4000	24.75	20240805	7630	-34.60	20230908	4000	24.75	20240805	2.38	N	086040	500	79 억		227102	N	N	0	N	00	N
84	20240816	140642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-40	5	-0.79	105615990	21159	66.45	5060	5070	4970	6550	3530	5040	4991.54	1.42	0	4624	5133	5086	5023	4976	4913	5110	5000	80	1510	500	3720	10	1	15958247	798	-16.34	1.54	12	0.13	-306.00	3251.00	7630	20230908	-34.47	4000	20240805	25.00	7430	-32.71	20240103	4000	25.00	20240805	7630	-34.47	20230908	4000	25.00	20240805	2.38	N	086040	500	79 억		227102	N	N	0	N	00	N
85	20240816	130643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-20	5	-0.40	75228885	15071	47.33	5060	5070	4970	6550	3530	5040	4991.63	1.42	0	3349	5133	5086	5023	4976	4913	5110	5000	80	1510	500	3720	10	1	15958247	801	-16.41	1.54	12	0.09	-306.00	3251.00	7630	20230908	-34.21	4000	20240805	25.50	7430	-32.44	20240103	4000	25.50	20240805	7630	-34.21	20230908	4000	25.50	20240805	2.38	N	086040	500	79 억		227102	N	N	0	N	00	N
86	20240816	120639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	-45	5	-0.89	68615165	13747	43.17	5060	5070	4970	6550	3530	5040	4991.28	1.42	0	4039	5133	5086	5023	4976	4913	5110	5000	80	1510	500	3720	5	1	15958247	797	-16.32	1.54	12	0.09	-306.00	3251.00	7630	20230908	-34.53	4000	20240805	24.88	7430	-32.77	20240103	4000	24.88	20240805	7630	-34.53	20230908	4000	24.88	20240805	2.38	N	086040	500	79 억		227102	N	N	0	N	00	N
87	20240816	110642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	-50	5	-0.99	63824595	12791	40.17	5060	5070	4970	6550	3530	5040	4989.80	1.42	0	4283	5133	5086	5023	4976	4913	5110	5000	80	1510	500	3720	5	1	15958247	796	-16.31	1.53	12	0.08	-306.00	3251.00	7630	20230908	-34.60	4000	20240805	24.75	7430	-32.84	20240103	4000	24.75	20240805	7630	-34.60	20230908	4000	24.75	20240805	2.38	N	086040	500	79 억		227102	N	N	0	N	00	N
88	20240816	100639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	-50	5	-0.99	48759405	9770	30.68	5060	5070	4970	6550	3530	5040	4990.73	1.42	0	3120	5133	5086	5023	4976	4913	5110	5000	80	1510	500	3720	5	1	15958247	796	-16.31	1.53	12	0.06	-306.00	3251.00	7630	20230908	-34.60	4000	20240805	24.75	7430	-32.84	20240103	4000	24.75	20240805	7630	-34.60	20230908	4000	24.75	20240805	2.38	N	086040	500	79 억		227102	N	N	0	N	00	N
89	20240816	090640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	10	2	0.20	5757570	1139	3.58	5060	5070	5050	6550	3530	5040	5054.93	1.42	0	-671	5133	5086	5023	4976	4913	5110	5000	80	1510	500	3720	10	1	15958247	806	-16.50	1.55	12	0.01	-306.00	3251.00	7630	20230908	-33.81	4000	20240805	26.25	7430	-32.03	20240103	4000	26.25	20240805	7630	-33.81	20230908	4000	26.25	20240805	2.38	N	086040	500	79 억		227102	N	N	0	N	00	N
90	20240814	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	85	2	1.72	160053715	31832	67.96	4960	5070	4960	6440	3470	4955	5028.04	1.34	0	12772	5141	5047	4986	4892	4831	5017	4862	80	1485	500	3660	10	1	15958247	804	-16.47	1.55	12	0.20	-306.00	3251.00	7630	20230908	-33.94	4000	20240805	26.00	7430	-32.17	20240103	4000	26.00	20240805	7630	-33.94	20230908	4000	26.00	20240805	2.43	N	086040	500	79 억		214334	N	N	0	N	00	N
91	20240814	150641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	65	2	1.31	136070665	27054	57.76	4960	5070	4960	6440	3470	4955	5029.60	1.34	0	10154	5141	5047	4986	4892	4831	5017	4862	80	1485	500	3660	10	1	15958247	801	-16.41	1.54	12	0.17	-306.00	3251.00	7630	20230908	-34.21	4000	20240805	25.50	7430	-32.44	20240103	4000	25.50	20240805	7630	-34.21	20230908	4000	25.50	20240805	2.43	N	086040	500	79 억		214334	N	N	0	N	00	N
92	20240814	140645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	65	2	1.31	93759135	18661	39.84	4960	5070	4960	6440	3470	4955	5024.34	1.34	0	5804	5141	5047	4986	4892	4831	5017	4862	80	1485	500	3660	10	1	15958247	801	-16.41	1.54	12	0.12	-306.00	3251.00	7630	20230908	-34.21	4000	20240805	25.50	7430	-32.44	20240103	4000	25.50	20240805	7630	-34.21	20230908	4000	25.50	20240805	2.43	N	086040	500	79 억		214334	N	N	0	N	00	N
93	20240814	130643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	65	2	1.31	60110365	11989	25.59	4960	5050	4960	6440	3470	4955	5013.79	1.34	0	2855	5141	5047	4986	4892	4831	5017	4862	80	1485	500	3660	10	1	15958247	801	-16.41	1.54	12	0.08	-306.00	3251.00	7630	20230908	-34.21	4000	20240805	25.50	7430	-32.44	20240103	4000	25.50	20240805	7630	-34.21	20230908	4000	25.50	20240805	2.43	N	086040	500	79 억		214334	N	N	0	N	00	N
94	20240814	120639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	45	2	0.91	55652085	11102	23.70	4960	5050	4960	6440	3470	4955	5012.80	1.34	0	2373	5141	5047	4986	4892	4831	5017	4862	80	1485	500	3660	10	1	15958247	798	-16.34	1.54	12	0.07	-306.00	3251.00	7630	20230908	-34.47	4000	20240805	25.00	7430	-32.71	20240103	4000	25.00	20240805	7630	-34.47	20230908	4000	25.00	20240805	2.43	N	086040	500	79 억		214334	N	N	0	N	00	N
95	20240814	110636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	75	2	1.51	49667195	9906	21.15	4960	5050	4960	6440	3470	4955	5013.85	1.34	0	2154	5141	5047	4986	4892	4831	5017	4862	80	1485	500	3660	10	1	15958247	803	-16.44	1.55	12	0.06	-306.00	3251.00	7630	20230908	-34.08	4000	20240805	25.75	7430	-32.30	20240103	4000	25.75	20240805	7630	-34.08	20230908	4000	25.75	20240805	2.43	N	086040	500	79 억		214334	N	N	0	N	00	N
96	20240814	100636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	65	2	1.31	30477835	6086	12.99	4960	5040	4960	6440	3470	4955	5007.86	1.34	0	912	5141	5047	4986	4892	4831	5017	4862	80	1485	500	3660	10	1	15958247	801	-16.41	1.54	12	0.04	-306.00	3251.00	7630	20230908	-34.21	4000	20240805	25.50	7430	-32.44	20240103	4000	25.50	20240805	7630	-34.21	20230908	4000	25.50	20240805	2.43	N	086040	500	79 억		214334	N	N	0	N	00	N
97	20240814	090708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	65	2	1.31	5624725	1128	2.41	4960	5020	4960	6440	3470	4955	4986.46	1.34	0	677	5141	5047	4986	4892	4831	5017	4862	80	1485	500	3660	10	1	15958247	801	-16.41	1.54	12	0.01	-306.00	3251.00	7630	20230908	-34.21	4000	20240805	25.50	7430	-32.44	20240103	4000	25.50	20240805	7630	-34.21	20230908	4000	25.50	20240805	2.43	N	086040	500	79 억		214334	N	N	0	N	00	N
98	20240813	160628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4955	-145	5	-2.84	231385415	46359	57.85	5020	5080	4925	6630	3570	5100	4991.27	1.39	0	-7716	5283	5191	5068	4976	4853	5237	5022	80	1530	500	3770	5	1	15958247	791	-16.19	1.52	12	0.29	-306.00	3251.00	7630	20230908	-35.06	4000	20240805	23.88	7430	-33.31	20240103	4000	23.88	20240805	7630	-35.06	20230908	4000	23.88	20240805	2.45	N	086040	500	79 억		221942	N	N	0	N	00	N
99	20240813	150633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-100	5	-1.96	219080510	43873	54.75	5020	5080	4925	6630	3570	5100	4993.52	1.39	0	-7282	5283	5191	5068	4976	4853	5237	5022	80	1530	500	3770	10	1	15958247	798	-16.34	1.54	12	0.27	-306.00	3251.00	7630	20230908	-34.47	4000	20240805	25.00	7430	-32.71	20240103	4000	25.00	20240805	7630	-34.47	20230908	4000	25.00	20240805	2.45	N	086040	500	79 억		221942	N	N	0	N	00	N
100	20240813	140635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4945	-155	5	-3.04	188138535	37681	47.02	5020	5080	4925	6630	3570	5100	4992.93	1.39	0	-5062	5283	5191	5068	4976	4853	5237	5022	80	1530	500	3770	5	1	15958247	789	-16.16	1.52	12	0.24	-306.00	3251.00	7630	20230908	-35.19	4000	20240805	23.62	7430	-33.45	20240103	4000	23.62	20240805	7630	-35.19	20230908	4000	23.62	20240805	2.45	N	086040	500	79 억		221942	N	N	0	N	00	N
101	20240813	130635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	-135	5	-2.65	175198380	35060	43.75	5020	5080	4935	6630	3570	5100	4997.10	1.39	0	-5040	5283	5191	5068	4976	4853	5237	5022	80	1530	500	3770	5	1	15958247	792	-16.23	1.53	12	0.22	-306.00	3251.00	7630	20230908	-34.93	4000	20240805	24.12	7430	-33.18	20240103	4000	24.12	20240805	7630	-34.93	20230908	4000	24.12	20240805	2.45	N	086040	500	79 억		221942	N	N	0	N	00	N
102	20240813	120629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4945	-155	5	-3.04	171759710	34365	42.88	5020	5080	4935	6630	3570	5100	4998.10	1.39	0	-4766	5283	5191	5068	4976	4853	5237	5022	80	1530	500	3770	5	1	15958247	789	-16.16	1.52	12	0.22	-306.00	3251.00	7630	20230908	-35.19	4000	20240805	23.62	7430	-33.45	20240103	4000	23.62	20240805	7630	-35.19	20230908	4000	23.62	20240805	2.45	N	086040	500	79 억		221942	N	N	0	N	00	N
103	20240813	110628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4955	-145	5	-2.84	153863440	30747	38.37	5020	5080	4955	6630	3570	5100	5004.18	1.39	0	-2278	5283	5191	5068	4976	4853	5237	5022	80	1530	500	3770	5	1	15958247	791	-16.19	1.52	12	0.19	-306.00	3251.00	7630	20230908	-35.06	4000	20240805	23.88	7430	-33.31	20240103	4000	23.88	20240805	7630	-35.06	20230908	4000	23.88	20240805	2.45	N	086040	500	79 억		221942	N	N	0	N	00	N
104	20240813	100631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	-105	5	-2.06	124848535	24906	31.08	5020	5080	4970	6630	3570	5100	5012.79	1.39	0	-1667	5283	5191	5068	4976	4853	5237	5022	80	1530	500	3770	5	1	15958247	797	-16.32	1.54	12	0.16	-306.00	3251.00	7630	20230908	-34.53	4000	20240805	24.88	7430	-32.77	20240103	4000	24.88	20240805	7630	-34.53	20230908	4000	24.88	20240805	2.45	N	086040	500	79 억		221942	N	N	0	N	00	N
105	20240813	090634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-80	5	-1.57	37825590	7529	9.39	5020	5080	5020	6630	3570	5100	5023.99	1.39	0	1514	5283	5191	5068	4976	4853	5237	5022	80	1530	500	3770	10	1	15958247	801	-16.41	1.54	12	0.05	-306.00	3251.00	7630	20230908	-34.21	4000	20240805	25.50	7430	-32.44	20240103	4000	25.50	20240805	7630	-34.21	20230908	4000	25.50	20240805	2.45	N	086040	500	79 억		221942	N	N	0	N	00	N
106	20240812	160627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	185	2	3.76	404011720	79879	182.56	4950	5160	4945	6380	3445	4915	5057.79	1.34	0	7661	4995	4955	4910	4870	4825	4975	4890	80	1465	500	3630	10	1	15958247	814	-16.67	1.57	12	0.50	-306.00	3251.00	7630	20230908	-33.16	4000	20240805	27.50	7430	-31.36	20240103	4000	27.50	20240805	7630	-33.16	20230908	4000	27.50	20240805	2.45	N	086040	500	79 억		214447	N	N	0	N	00	N
107	20240812	150627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	145	2	2.95	373257870	73844	168.76	4950	5160	4945	6380	3445	4915	5054.68	1.34	0	6980	4995	4955	4910	4870	4825	4975	4890	80	1465	500	3630	10	1	15958247	807	-16.54	1.56	12	0.46	-306.00	3251.00	7630	20230908	-33.68	4000	20240805	26.50	7430	-31.90	20240103	4000	26.50	20240805	7630	-33.68	20230908	4000	26.50	20240805	2.45	N	086040	500	79 억		214447	N	N	0	N	00	N
108	20240812	140627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	145	2	2.95	354020240	70042	160.07	4950	5160	4945	6380	3445	4915	5054.40	1.34	0	5702	4995	4955	4910	4870	4825	4975	4890	80	1465	500	3630	10	1	15958247	807	-16.54	1.56	12	0.44	-306.00	3251.00	7630	20230908	-33.68	4000	20240805	26.50	7430	-31.90	20240103	4000	26.50	20240805	7630	-33.68	20230908	4000	26.50	20240805	2.45	N	086040	500	79 억		214447	N	N	0	N	00	N
109	20240812	130624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	155	2	3.15	317679180	62814	143.56	4950	5160	4945	6380	3445	4915	5057.46	1.34	0	4900	4995	4955	4910	4870	4825	4975	4890	80	1465	500	3630	10	1	15958247	809	-16.57	1.56	12	0.39	-306.00	3251.00	7630	20230908	-33.55	4000	20240805	26.75	7430	-31.76	20240103	4000	26.75	20240805	7630	-33.55	20230908	4000	26.75	20240805	2.45	N	086040	500	79 억		214447	N	N	0	N	00	N
110	20240812	120622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	175	2	3.56	307776740	60860	139.09	4950	5160	4945	6380	3445	4915	5057.13	1.34	0	4799	4995	4955	4910	4870	4825	4975	4890	80	1465	500	3630	10	1	15958247	812	-16.63	1.57	12	0.38	-306.00	3251.00	7630	20230908	-33.29	4000	20240805	27.25	7430	-31.49	20240103	4000	27.25	20240805	7630	-33.29	20230908	4000	27.25	20240805	2.45	N	086040	500	79 억		214447	N	N	0	N	00	N
111	20240812	110624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	185	2	3.76	297861390	58907	134.63	4950	5160	4945	6380	3445	4915	5056.47	1.34	0	5176	4995	4955	4910	4870	4825	4975	4890	80	1465	500	3630	10	1	15958247	814	-16.67	1.57	12	0.37	-306.00	3251.00	7630	20230908	-33.16	4000	20240805	27.50	7430	-31.36	20240103	4000	27.50	20240805	7630	-33.16	20230908	4000	27.50	20240805	2.45	N	086040	500	79 억		214447	N	N	0	N	00	N
112	20240812	100620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	145	2	2.95	253486950	50201	114.73	4950	5160	4945	6380	3445	4915	5049.44	1.34	0	4640	4995	4955	4910	4870	4825	4975	4890	80	1465	500	3630	10	1	15958247	807	-16.54	1.56	12	0.31	-306.00	3251.00	7630	20230908	-33.68	4000	20240805	26.50	7430	-31.90	20240103	4000	26.50	20240805	7630	-33.68	20230908	4000	26.50	20240805	2.45	N	086040	500	79 억		214447	N	N	0	N	00	N
113	20240812	090619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	115	2	2.34	65378640	13018	29.75	4950	5070	4945	6380	3445	4915	5022.17	1.34	0	3100	4995	4955	4910	4870	4825	4975	4890	80	1465	500	3630	10	1	15958247	803	-16.44	1.55	12	0.08	-306.00	3251.00	7630	20230908	-34.08	4000	20240805	25.75	7430	-32.30	20240103	4000	25.75	20240805	7630	-34.08	20230908	4000	25.75	20240805	2.45	N	086040	500	79 억		214447	N	N	0	N	00	N
114	20240809	160617	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4915	60	2	1.24	207031435	42227	51.13	4865	4950	4865	6310	3400	4855	4902.90	1.35	0	-1492	5168	5011	4788	4631	4408	5090	4710	80	1455	500	3590	5	1	15958247	784	-16.06	1.51	12	0.26	-306.00	3251.00	7630	20230908	-35.58	4000	20240805	22.88	7430	-33.85	20240103	4000	22.88	20240805	7630	-35.58	20230908	4000	22.88	20240805	2.48	N	086040	500	79 억		215914	N	N	0	N	01	N
115	20240809	150632	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	85	2	1.75	198685535	40531	49.07	4865	4950	4865	6310	3400	4855	4902.18	1.35	0	-1935	5168	5011	4788	4631	4408	5090	4710	80	1455	500	3590	5	1	15958247	788	-16.14	1.52	12	0.25	-306.00	3251.00	7630	20230908	-35.26	4000	20240805	23.50	7430	-33.51	20240103	4000	23.50	20240805	7630	-35.26	20230908	4000	23.50	20240805	2.48	N	086040	500	79 억		215914	N	N	0	N	01	N
116	20240809	140630	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4890	35	2	0.72	150073815	30673	37.14	4865	4950	4865	6310	3400	4855	4892.82	1.35	0	-4157	5168	5011	4788	4631	4408	5090	4710	80	1455	500	3590	5	1	15958247	780	-15.98	1.50	12	0.19	-306.00	3251.00	7630	20230908	-35.91	4000	20240805	22.25	7430	-34.19	20240103	4000	22.25	20240805	7630	-35.91	20230908	4000	22.25	20240805	2.48	N	086040	500	79 억		215914	N	N	0	N	01	N
117	20240809	130630	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	70	2	1.44	129744760	26526	32.12	4865	4950	4865	6310	3400	4855	4891.37	1.35	0	-941	5168	5011	4788	4631	4408	5090	4710	80	1455	500	3590	5	1	15958247	786	-16.09	1.51	12	0.17	-306.00	3251.00	7630	20230908	-35.45	4000	20240805	23.12	7430	-33.71	20240103	4000	23.12	20240805	7630	-35.45	20230908	4000	23.12	20240805	2.48	N	086040	500	79 억		215914	N	N	0	N	01	N
118	20240809	120628	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	30	2	0.62	115326700	23582	28.55	4865	4950	4865	6310	3400	4855	4890.61	1.35	0	-1008	5168	5011	4788	4631	4408	5090	4710	80	1455	500	3590	5	1	15958247	780	-15.96	1.50	12	0.15	-306.00	3251.00	7630	20230908	-35.98	4000	20240805	22.12	7430	-34.25	20240103	4000	22.12	20240805	7630	-35.98	20230908	4000	22.12	20240805	2.48	N	086040	500	79 억		215914	N	N	0	N	01	N
119	20240809	110621	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	45	2	0.93	90249155	18441	22.33	4865	4950	4865	6310	3400	4855	4894.15	1.35	0	-2414	5168	5011	4788	4631	4408	5090	4710	80	1455	500	3590	5	1	15958247	782	-16.01	1.51	12	0.12	-306.00	3251.00	7630	20230908	-35.78	4000	20240805	22.50	7430	-34.05	20240103	4000	22.50	20240805	7630	-35.78	20230908	4000	22.50	20240805	2.48	N	086040	500	79 억		215914	N	N	0	N	01	N
120	20240809	100632	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4880	25	2	0.51	81602570	16677	20.19	4865	4950	4865	6310	3400	4855	4893.35	1.35	0	-3406	5168	5011	4788	4631	4408	5090	4710	80	1455	500	3590	5	1	15958247	779	-15.95	1.50	12	0.10	-306.00	3251.00	7630	20230908	-36.04	4000	20240805	22.00	7430	-34.32	20240103	4000	22.00	20240805	7630	-36.04	20230908	4000	22.00	20240805	2.48	N	086040	500	79 억		215914	N	N	0	N	01	N
121	20240809	090623	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4935	80	2	1.65	14845335	3029	3.67	4865	4950	4865	6310	3400	4855	4902.64	1.35	0	-292	5168	5011	4788	4631	4408	5090	4710	80	1455	500	3590	5	1	15958247	788	-16.13	1.52	12	0.02	-306.00	3251.00	7630	20230908	-35.32	4000	20240805	23.38	7430	-33.58	20240103	4000	23.38	20240805	7630	-35.32	20230908	4000	23.38	20240805	2.48	N	086040	500	79 억		215914	N	N	0	N	01	N
122	20240808	160614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4855	145	2	3.08	394692555	81532	100.42	4575	4945	4565	6120	3300	4710	4840.95	1.30	0	9242	5010	4860	4600	4450	4190	4935	4525	80	1410	500	3480	5	1	15958247	775	-15.87	1.49	12	0.51	-306.00	3251.00	7630	20230908	-36.37	4000	20240805	21.38	7430	-34.66	20240103	4000	21.38	20240805	7630	-36.37	20230908	4000	21.38	20240805	2.66	N	086040	500	79 억		206988	N	N	0	N	00	N
123	20240808	150620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4895	185	2	3.93	378490645	78196	96.31	4575	4945	4565	6120	3300	4710	4840.28	1.30	0	9310	5010	4860	4600	4450	4190	4935	4525	80	1410	500	3480	5	1	15958247	781	-16.00	1.51	12	0.49	-306.00	3251.00	7630	20230908	-35.85	4000	20240805	22.38	7430	-34.12	20240103	4000	22.38	20240805	7630	-35.85	20230908	4000	22.38	20240805	2.66	N	086040	500	79 억		206988	N	N	0	N	00	N
124	20240808	140622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	190	2	4.03	365243790	75481	92.97	4575	4945	4565	6120	3300	4710	4838.88	1.30	0	8473	5010	4860	4600	4450	4190	4935	4525	80	1410	500	3480	5	1	15958247	782	-16.01	1.51	12	0.47	-306.00	3251.00	7630	20230908	-35.78	4000	20240805	22.50	7430	-34.05	20240103	4000	22.50	20240805	7630	-35.78	20230908	4000	22.50	20240805	2.66	N	086040	500	79 억		206988	N	N	0	N	00	N
125	20240808	130623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	215	2	4.56	318689125	65984	81.27	4575	4945	4565	6120	3300	4710	4829.79	1.30	0	12585	5010	4860	4600	4450	4190	4935	4525	80	1410	500	3480	5	1	15958247	786	-16.09	1.51	12	0.41	-306.00	3251.00	7630	20230908	-35.45	4000	20240805	23.12	7430	-33.71	20240103	4000	23.12	20240805	7630	-35.45	20230908	4000	23.12	20240805	2.66	N	086040	500	79 억		206988	N	N	0	N	00	N
126	20240808	120627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	215	2	4.56	279250340	57978	71.41	4575	4925	4565	6120	3300	4710	4816.49	1.30	0	12095	5010	4860	4600	4450	4190	4935	4525	80	1410	500	3480	5	1	15958247	786	-16.09	1.51	12	0.36	-306.00	3251.00	7630	20230908	-35.45	4000	20240805	23.12	7430	-33.71	20240103	4000	23.12	20240805	7630	-35.45	20230908	4000	23.12	20240805	2.66	N	086040	500	79 억		206988	N	N	0	N	00	N
127	20240808	110623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4855	145	2	3.08	224413915	46787	57.63	4575	4900	4565	6120	3300	4710	4796.50	1.30	0	10476	5010	4860	4600	4450	4190	4935	4525	80	1410	500	3480	5	1	15958247	775	-15.87	1.49	12	0.29	-306.00	3251.00	7630	20230908	-36.37	4000	20240805	21.38	7430	-34.66	20240103	4000	21.38	20240805	7630	-36.37	20230908	4000	21.38	20240805	2.66	N	086040	500	79 억		206988	N	N	0	N	00	N
128	20240808	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4880	170	2	3.61	182747895	38220	47.07	4575	4890	4565	6120	3300	4710	4781.47	1.30	0	11022	5010	4860	4600	4450	4190	4935	4525	80	1410	500	3480	5	1	15958247	779	-15.95	1.50	12	0.24	-306.00	3251.00	7630	20230908	-36.04	4000	20240805	22.00	7430	-34.32	20240103	4000	22.00	20240805	7630	-36.04	20230908	4000	22.00	20240805	2.66	N	086040	500	79 억		206988	N	N	0	N	00	N
129	20240808	090616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-10	5	-0.21	16184305	3506	4.32	4575	4700	4565	6120	3300	4710	4616.17	1.30	0	1363	5010	4860	4600	4450	4190	4935	4525	80	1410	500	3480	5	1	15958247	750	-15.36	1.45	12	0.02	-306.00	3251.00	7630	20230908	-38.40	4000	20240805	17.50	7430	-36.74	20240103	4000	17.50	20240805	7630	-38.40	20230908	4000	17.50	20240805	2.66	N	086040	500	79 억		206988	N	N	0	N	00	N
130	20240807	160606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	365	2	8.40	373629390	81135	59.31	4340	4750	4340	5640	3045	4345	4604.97	1.12	0	28834	4835	4590	4325	4080	3815	4712	4202	80	1295	500	3210	5	1	15958247	752	-15.39	1.45	12	0.51	-306.00	3251.00	7630	20230908	-38.27	4000	20240805	17.75	7430	-36.61	20240103	4000	17.75	20240805	7630	-38.27	20230908	4000	17.75	20240805	2.76	N	086040	500	79 억		178323	N	N	0	N	00	N
131	20240807	150617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	360	2	8.29	361861625	78636	57.48	4340	4750	4340	5640	3045	4345	4601.73	1.12	0	28947	4835	4590	4325	4080	3815	4712	4202	80	1295	500	3210	5	1	15958247	751	-15.38	1.45	12	0.49	-306.00	3251.00	7630	20230908	-38.34	4000	20240805	17.62	7430	-36.68	20240103	4000	17.62	20240805	7630	-38.34	20230908	4000	17.62	20240805	2.76	N	086040	500	79 억		178323	N	N	0	N	00	N
132	20240807	140619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	385	2	8.86	302581355	66067	48.29	4340	4740	4340	5640	3045	4345	4579.92	1.12	0	27238	4835	4590	4325	4080	3815	4712	4202	80	1295	500	3210	5	1	15958247	755	-15.46	1.45	12	0.41	-306.00	3251.00	7630	20230908	-38.01	4000	20240805	18.25	7430	-36.34	20240103	4000	18.25	20240805	7630	-38.01	20230908	4000	18.25	20240805	2.76	N	086040	500	79 억		178323	N	N	0	N	00	N
133	20240807	130614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	330	2	7.59	264176215	57913	42.33	4340	4700	4340	5640	3045	4345	4561.60	1.12	0	25523	4835	4590	4325	4080	3815	4712	4202	80	1295	500	3210	5	1	15958247	746	-15.28	1.44	12	0.36	-306.00	3251.00	7630	20230908	-38.73	4000	20240805	16.88	7430	-37.08	20240103	4000	16.88	20240805	7630	-38.73	20230908	4000	16.88	20240805	2.76	N	086040	500	79 억		178323	N	N	0	N	00	N
134	20240807	120619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	280	2	6.44	220920965	48666	35.57	4340	4650	4340	5640	3045	4345	4539.53	1.12	0	24826	4835	4590	4325	4080	3815	4712	4202	80	1295	500	3210	5	1	15958247	738	-15.11	1.42	12	0.30	-306.00	3251.00	7630	20230908	-39.38	4000	20240805	15.62	7430	-37.75	20240103	4000	15.62	20240805	7630	-39.38	20230908	4000	15.62	20240805	2.76	N	086040	500	79 억		178323	N	N	0	N	00	N
135	20240807	110617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	265	2	6.10	213127415	46981	34.34	4340	4650	4340	5640	3045	4345	4536.46	1.12	0	23355	4835	4590	4325	4080	3815	4712	4202	80	1295	500	3210	5	1	15958247	736	-15.07	1.42	12	0.29	-306.00	3251.00	7630	20230908	-39.58	4000	20240805	15.25	7430	-37.95	20240103	4000	15.25	20240805	7630	-39.58	20230908	4000	15.25	20240805	2.76	N	086040	500	79 억		178323	N	N	0	N	00	N
136	20240807	100611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	220	2	5.06	109461860	24404	17.84	4340	4590	4340	5640	3045	4345	4485.41	1.12	0	17178	4835	4590	4325	4080	3815	4712	4202	80	1295	500	3210	5	1	15958247	728	-14.92	1.40	12	0.15	-306.00	3251.00	7630	20230908	-40.17	4000	20240805	14.12	7430	-38.56	20240103	4000	14.12	20240805	7630	-40.17	20230908	4000	14.12	20240805	2.76	N	086040	500	79 억		178323	N	N	0	N	00	N
137	20240807	090616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	110	2	2.53	17551195	4011	2.93	4340	4455	4340	5640	3045	4345	4375.77	1.12	0	1768	4835	4590	4325	4080	3815	4712	4202	80	1295	500	3210	5	1	15958247	711	-14.56	1.37	12	0.03	-306.00	3251.00	7630	20230908	-41.61	4000	20240805	11.38	7430	-40.04	20240103	4000	11.38	20240805	7630	-41.61	20230908	4000	11.38	20240805	2.76	N	086040	500	79 억		178323	N	N	0	N	00	N
138	20240806	160604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	160	2	3.82	590602645	136495	106.44	4060	4570	4060	5440	2930	4185	4326.90	1.06	0	8425	4955	4570	4285	3900	3615	4427	3757	80	1255	500	3090	5	1	15958247	693	-14.20	1.34	12	0.86	-306.00	3251.00	7630	20230908	-43.05	4000	20240805	8.62	7430	-41.52	20240103	4000	8.62	20240805	7630	-43.05	20230908	4000	8.62	20240805	2.79	N	086040	500	79 억		169885	N	N	0	N	00	N
139	20240806	150614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	280	2	6.69	562491615	130042	101.40	4060	4570	4060	5440	2930	4185	4325.52	1.06	0	7876	4955	4570	4285	3900	3615	4427	3757	80	1255	500	3090	5	1	15958247	713	-14.59	1.37	12	0.81	-306.00	3251.00	7630	20230908	-41.48	4000	20240805	11.62	7430	-39.91	20240103	4000	11.62	20240805	7630	-41.48	20230908	4000	11.62	20240805	2.79	N	086040	500	79 억		169885	N	N	0	N	00	N
140	20240806	140611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	190	2	4.54	437203625	101853	79.42	4060	4420	4060	5440	2930	4185	4292.56	1.06	0	5215	4955	4570	4285	3900	3615	4427	3757	80	1255	500	3090	5	1	15958247	698	-14.30	1.35	12	0.64	-306.00	3251.00	7630	20230908	-42.66	4000	20240805	9.38	7430	-41.12	20240103	4000	9.38	20240805	7630	-42.66	20230908	4000	9.38	20240805	2.79	N	086040	500	79 억		169885	N	N	0	N	00	N
141	20240806	130612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	215	2	5.14	417203085	97271	75.85	4060	4420	4060	5440	2930	4185	4289.14	1.06	0	2832	4955	4570	4285	3900	3615	4427	3757	80	1255	500	3090	5	1	15958247	702	-14.38	1.35	12	0.61	-306.00	3251.00	7630	20230908	-42.33	4000	20240805	10.00	7430	-40.78	20240103	4000	10.00	20240805	7630	-42.33	20230908	4000	10.00	20240805	2.79	N	086040	500	79 억		169885	N	N	0	N	00	N
142	20240806	120614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	205	2	4.90	389122100	90883	70.87	4060	4415	4060	5440	2930	4185	4281.63	1.06	0	-1798	4955	4570	4285	3900	3615	4427	3757	80	1255	500	3090	5	1	15958247	701	-14.35	1.35	12	0.57	-306.00	3251.00	7630	20230908	-42.46	4000	20240805	9.75	7430	-40.92	20240103	4000	9.75	20240805	7630	-42.46	20230908	4000	9.75	20240805	2.79	N	086040	500	79 억		169885	N	N	0	N	00	N
143	20240806	110606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	130	2	3.11	378925800	88550	69.05	4060	4415	4060	5440	2930	4185	4279.29	1.06	0	-3330	4955	4570	4285	3900	3615	4427	3757	80	1255	500	3090	5	1	15958247	689	-14.10	1.33	12	0.55	-306.00	3251.00	7630	20230908	-43.45	4000	20240805	7.88	7430	-41.92	20240103	4000	7.88	20240805	7630	-43.45	20230908	4000	7.88	20240805	2.79	N	086040	500	79 억		169885	N	N	0	N	00	N
144	20240806	100607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	230	2	5.50	249402160	58751	45.81	4060	4415	4060	5440	2930	4185	4245.13	1.06	0	13706	4955	4570	4285	3900	3615	4427	3757	80	1255	500	3090	5	1	15958247	705	-14.43	1.36	12	0.37	-306.00	3251.00	7630	20230908	-42.14	4000	20240805	10.38	7430	-40.58	20240103	4000	10.38	20240805	7630	-42.14	20230908	4000	10.38	20240805	2.79	N	086040	500	79 억		169885	N	N	0	N	00	N
145	20240806	090608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	85	2	2.03	79574900	19381	15.11	4060	4270	4060	5440	2930	4185	4105.58	1.06	0	2832	4955	4570	4285	3900	3615	4427	3757	80	1255	500	3090	5	1	15958247	681	-13.95	1.31	12	0.12	-306.00	3251.00	7630	20230908	-44.04	4000	20240805	6.75	7430	-42.53	20240103	4000	6.75	20240805	7630	-44.04	20230908	4000	6.75	20240805	2.79	N	086040	500	79 억		169885	N	N	0	N	00	N
146	20240805	160557	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4185	-490	5	-10.48	542395750	126139	272.64	4615	4670	4000	6070	3275	4675	4300.08	1.08	0	-2177	4928	4801	4738	4611	4548	4770	4580	80	1395	500	3450	5	1	15958247	668	-13.68	1.29	12	0.79	-306.00	3251.00	7630	20230908	-45.15	4000	20240805	4.62	7430	-43.67	20240103	4000	4.62	20240805	7630	-45.15	20230908	4000	4.62	20240805	2.83	N	086040	500	79 억		171869	N	N	0	N	00	N
147	20240805	150609	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4195	-480	5	-10.27	505460280	117073	253.05	4615	4670	4000	6070	3275	4675	4317.48	1.08	0	-5230	4928	4801	4738	4611	4548	4770	4580	80	1395	500	3450	5	1	15958247	669	-13.71	1.29	12	0.73	-306.00	3251.00	7630	20230908	-45.02	4000	20240805	4.88	7430	-43.54	20240103	4000	4.88	20240805	7630	-45.02	20230908	4000	4.88	20240805	2.83	N	086040	500	79 억		171869	N	N	0	N	00	N
148	20240805	140610	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4250	-425	5	-9.09	362347495	82456	178.23	4615	4670	4250	6070	3275	4675	4394.43	1.08	0	-11905	4928	4801	4738	4611	4548	4770	4580	80	1395	500	3450	5	1	15958247	678	-13.89	1.31	12	0.52	-306.00	3251.00	7630	20230908	-44.30	4250	20240805	0.00	7430	-42.80	20240103	4250	0.00	20240805	7630	-44.30	20230908	4250	0.00	20240805	2.83	N	086040	500	79 억		171869	N	N	0	N	00	N
149	20240805	130606	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4340	-335	5	-7.17	264012580	59578	128.78	4615	4670	4330	6070	3275	4675	4431.38	1.08	0	-11219	4928	4801	4738	4611	4548	4770	4580	80	1395	500	3450	5	1	15958247	693	-14.18	1.33	12	0.37	-306.00	3251.00	7630	20230908	-43.12	4330	20240805	0.23	7430	-41.59	20240103	4330	0.23	20240805	7630	-43.12	20230908	4330	0.23	20240805	2.83	N	086040	500	79 억		171869	N	N	0	N	00	N
150	20240805	120603	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4380	-295	5	-6.31	196252760	44067	95.25	4615	4670	4330	6070	3275	4675	4453.51	1.08	0	-6625	4928	4801	4738	4611	4548	4770	4580	80	1395	500	3450	5	1	15958247	699	-14.31	1.35	12	0.28	-306.00	3251.00	7630	20230908	-42.60	4330	20240805	1.15	7430	-41.05	20240103	4330	1.15	20240805	7630	-42.60	20230908	4330	1.15	20240805	2.83	N	086040	500	79 억		171869	N	N	0	N	00	N
151	20240805	110606	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4410	-265	5	-5.67	155564930	34802	75.22	4615	4670	4330	6070	3275	4675	4470.00	1.08	0	-5499	4928	4801	4738	4611	4548	4770	4580	80	1395	500	3450	5	1	15958247	704	-14.41	1.36	12	0.22	-306.00	3251.00	7630	20230908	-42.20	4330	20240805	1.85	7430	-40.65	20240103	4330	1.85	20240805	7630	-42.20	20230908	4330	1.85	20240805	2.83	N	086040	500	79 억		171869	N	N	0	N	00	N
152	20240805	100602	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4430	-245	5	-5.24	102664260	22803	49.29	4615	4670	4330	6070	3275	4675	4502.23	1.08	0	-5655	4928	4801	4738	4611	4548	4770	4580	80	1395	500	3450	5	1	15958247	707	-14.48	1.36	12	0.14	-306.00	3251.00	7630	20230908	-41.94	4330	20240805	2.31	7430	-40.38	20240103	4330	2.31	20240805	7630	-41.94	20230908	4330	2.31	20240805	2.83	N	086040	500	79 억		171869	N	N	0	N	00	N
153	20240805	090558	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4500	-175	5	-3.74	31235540	6876	14.86	4615	4670	4330	6070	3275	4675	4542.69	1.08	0	-2424	4928	4801	4738	4611	4548	4770	4580	80	1395	500	3450	5	1	15958247	718	-14.71	1.38	12	0.04	-306.00	3251.00	7630	20230908	-41.02	4330	20240805	3.93	7430	-39.43	20240103	4330	3.93	20240805	7630	-41.02	20230908	4330	3.93	20240805	2.83	N	086040	500	79 억		171869	N	N	0	N	00	N
154	20240802	160554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	-200	5	-4.10	214996015	45272	132.18	4825	4865	4675	6330	3415	4875	4748.30	1.20	0	-20373	4981	4927	4826	4772	4671	4955	4800	80	1455	500	3600	5	1	15958247	746	-15.28	1.44	12	0.28	-306.00	3251.00	7630	20230908	-38.73	4600	20240723	1.63	7430	-37.08	20240103	4600	1.63	20240723	7630	-38.73	20230908	4600	1.63	20240723	2.85	N	086040	500	79 억		192207	N	N	0	N	00	N
155	20240802	150552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	-180	5	-3.69	209151785	44025	128.54	4825	4865	4685	6330	3415	4875	4749.90	1.20	0	-19752	4981	4927	4826	4772	4671	4955	4800	80	1455	500	3600	5	1	15958247	749	-15.34	1.44	12	0.28	-306.00	3251.00	7630	20230908	-38.47	4600	20240723	2.07	7430	-36.81	20240103	4600	2.07	20240723	7630	-38.47	20230908	4600	2.07	20240723	2.85	N	086040	500	79 억		192207	N	N	0	N	00	N
156	20240802	140556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	-150	5	-3.08	168892440	35467	103.55	4825	4865	4690	6330	3415	4875	4761.00	1.20	0	-15727	4981	4927	4826	4772	4671	4955	4800	80	1455	500	3600	5	1	15958247	754	-15.44	1.45	12	0.22	-306.00	3251.00	7630	20230908	-38.07	4600	20240723	2.72	7430	-36.41	20240103	4600	2.72	20240723	7630	-38.07	20230908	4600	2.72	20240723	2.85	N	086040	500	79 억		192207	N	N	0	N	00	N
157	20240802	130555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	-140	5	-2.87	107293030	22446	65.53	4825	4865	4725	6330	3415	4875	4778.77	1.20	0	-6208	4981	4927	4826	4772	4671	4955	4800	80	1455	500	3600	5	1	15958247	756	-15.47	1.46	12	0.14	-306.00	3251.00	7630	20230908	-37.94	4600	20240723	2.93	7430	-36.27	20240103	4600	2.93	20240723	7630	-37.94	20230908	4600	2.93	20240723	2.85	N	086040	500	79 억		192207	N	N	0	N	00	N
158	20240802	120555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	-150	5	-3.08	98257490	20536	59.96	4825	4865	4725	6330	3415	4875	4783.31	1.20	0	-5730	4981	4927	4826	4772	4671	4955	4800	80	1455	500	3600	5	1	15958247	754	-15.44	1.45	12	0.13	-306.00	3251.00	7630	20230908	-38.07	4600	20240723	2.72	7430	-36.41	20240103	4600	2.72	20240723	7630	-38.07	20230908	4600	2.72	20240723	2.85	N	086040	500	79 억		192207	N	N	0	N	00	N
159	20240802	110556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	-140	5	-2.87	80602625	16805	49.06	4825	4865	4730	6330	3415	4875	4794.92	1.20	0	-5314	4981	4927	4826	4772	4671	4955	4800	80	1455	500	3600	5	1	15958247	756	-15.47	1.46	12	0.11	-306.00	3251.00	7630	20230908	-37.94	4600	20240723	2.93	7430	-36.27	20240103	4600	2.93	20240723	7630	-37.94	20230908	4600	2.93	20240723	2.85	N	086040	500	79 억		192207	N	N	0	N	00	N
160	20240802	100551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	-100	5	-2.05	56210855	11670	34.07	4825	4865	4760	6330	3415	4875	4815.16	1.20	0	-5627	4981	4927	4826	4772	4671	4955	4800	80	1455	500	3600	5	1	15958247	762	-15.60	1.47	12	0.07	-306.00	3251.00	7630	20230908	-37.42	4600	20240723	3.80	7430	-35.73	20240103	4600	3.80	20240723	7630	-37.42	20230908	4600	3.80	20240723	2.85	N	086040	500	79 억		192207	N	N	0	N	00	N
161	20240802	090557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	-55	5	-1.13	8420355	1743	5.09	4825	4865	4815	6330	3415	4875	4821.80	1.20	0	728	4981	4927	4826	4772	4671	4955	4800	80	1455	500	3600	5	1	15958247	769	-15.75	1.48	12	0.01	-306.00	3251.00	7630	20230908	-36.83	4600	20240723	4.78	7430	-35.13	20240103	4600	4.78	20240723	7630	-36.83	20230908	4600	4.78	20240723	2.85	N	086040	500	79 억		192207	N	N	0	N	00	N
162	20240801	160551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4875	150	2	3.17	165404220	34127	77.99	4725	4880	4725	6140	3310	4725	4846.56	1.14	0	11030	4855	4790	4730	4665	4605	4822	4697	80	1415	500	3490	5	1	15958247	778	-15.93	1.50	12	0.21	-306.00	3251.00	7630	20230908	-36.11	4600	20240723	5.98	7430	-34.39	20240103	4600	5.98	20240723	7630	-36.11	20230908	4600	5.98	20240723	2.86	N	086040	500	79 억		181205	N	N	0	N	00	N
163	20240801	150608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	125	2	2.65	137501140	28397	64.89	4725	4880	4725	6140	3310	4725	4842.10	1.14	0	10951	4855	4790	4730	4665	4605	4822	4697	80	1415	500	3490	5	1	15958247	774	-15.85	1.49	12	0.18	-306.00	3251.00	7630	20230908	-36.44	4600	20240723	5.43	7430	-34.72	20240103	4600	5.43	20240723	7630	-36.44	20230908	4600	5.43	20240723	2.86	N	086040	500	79 억		181205	N	N	0	N	00	N
164	20240801	140602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	135	2	2.86	107070905	22123	50.56	4725	4880	4725	6140	3310	4725	4839.80	1.14	0	8071	4855	4790	4730	4665	4605	4822	4697	80	1415	500	3490	5	1	15958247	776	-15.88	1.49	12	0.14	-306.00	3251.00	7630	20230908	-36.30	4600	20240723	5.65	7430	-34.59	20240103	4600	5.65	20240723	7630	-36.30	20230908	4600	5.65	20240723	2.86	N	086040	500	79 억		181205	N	N	0	N	00	N
165	20240801	130553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	135	2	2.86	98622720	20385	46.58	4725	4880	4725	6140	3310	4725	4838.00	1.14	0	7881	4855	4790	4730	4665	4605	4822	4697	80	1415	500	3490	5	1	15958247	776	-15.88	1.49	12	0.13	-306.00	3251.00	7630	20230908	-36.30	4600	20240723	5.65	7430	-34.59	20240103	4600	5.65	20240723	7630	-36.30	20230908	4600	5.65	20240723	2.86	N	086040	500	79 억		181205	N	N	0	N	00	N
166	20240801	120557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4865	140	2	2.96	85764000	17741	40.54	4725	4880	4725	6140	3310	4725	4834.23	1.14	0	7346	4855	4790	4730	4665	4605	4822	4697	80	1415	500	3490	5	1	15958247	776	-15.90	1.50	12	0.11	-306.00	3251.00	7630	20230908	-36.24	4600	20240723	5.76	7430	-34.52	20240103	4600	5.76	20240723	7630	-36.24	20230908	4600	5.76	20240723	2.86	N	086040	500	79 억		181205	N	N	0	N	00	N
167	20240801	110558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4845	120	2	2.54	76558960	15846	36.21	4725	4880	4725	6140	3310	4725	4831.44	1.14	0	7846	4855	4790	4730	4665	4605	4822	4697	80	1415	500	3490	5	1	15958247	773	-15.83	1.49	12	0.10	-306.00	3251.00	7630	20230908	-36.50	4600	20240723	5.33	7430	-34.79	20240103	4600	5.33	20240723	7630	-36.50	20230908	4600	5.33	20240723	2.86	N	086040	500	79 억		181205	N	N	0	N	00	N
168	20240801	100554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4865	140	2	2.96	70988735	14692	33.57	4725	4880	4725	6140	3310	4725	4831.80	1.14	0	7440	4855	4790	4730	4665	4605	4822	4697	80	1415	500	3490	5	1	15958247	776	-15.90	1.50	12	0.09	-306.00	3251.00	7630	20230908	-36.24	4600	20240723	5.76	7430	-34.52	20240103	4600	5.76	20240723	7630	-36.24	20230908	4600	5.76	20240723	2.86	N	086040	500	79 억		181205	N	N	0	N	00	N
169	20240801	090547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	45	2	0.95	260760	55	0.13	4725	4770	4725	6140	3310	4725	4741.09	1.14	0	39	4855	4790	4730	4665	4605	4822	4697	80	1415	500	3490	5	1	15958247	761	-15.59	1.47	12	0.00	-306.00	3251.00	7630	20230908	-37.48	4600	20240723	3.70	7430	-35.80	20240103	4600	3.70	20240723	7630	-37.48	20230908	4600	3.70	20240723	2.86	N	086040	500	79 억		181205	N	N	0	N	00	N