KissMeData/239340/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	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1901	-4	5	-0.21	44434857	23432	75.88	1885	1919	1883	2475	1334	1905	1896.33	0.20	0	1107	1993	1948	1895	1850	1797	1971	1873	27	570	100	1180	1	1	26979634	513	-7.07	2.03	12	0.09	-269.00	936.00	4380	20240123	-56.60	1499	20240805	26.82	4380	-56.60	20240123	1499	26.82	20240805	4380	-56.60	20240123	1499	26.82	20240805	2.19	N	239340	100	26 억		52622	N	N	0	N	00	N
3	20240830	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1910	5	2	0.26	42431151	22378	72.47	1885	1919	1883	2475	1334	1905	1896.11	0.20	0	1352	1993	1948	1895	1850	1797	1971	1873	27	570	100	1180	1	1	26979634	515	-7.10	2.04	12	0.08	-269.00	936.00	4380	20240123	-56.39	1499	20240805	27.42	4380	-56.39	20240123	1499	27.42	20240805	4380	-56.39	20240123	1499	27.42	20240805	2.19	N	239340	100	26 억		52622	N	N	0	N	00	N
4	20240830	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1905	0	3	0.00	39648912	20917	67.74	1885	1919	1883	2475	1334	1905	1895.54	0.20	0	1475	1993	1948	1895	1850	1797	1971	1873	27	570	100	1180	1	1	26979634	514	-7.08	2.04	12	0.08	-269.00	936.00	4380	20240123	-56.51	1499	20240805	27.08	4380	-56.51	20240123	1499	27.08	20240805	4380	-56.51	20240123	1499	27.08	20240805	2.19	N	239340	100	26 억		52622	N	N	0	N	00	N
5	20240830	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1904	-1	5	-0.05	32105541	16929	54.82	1885	1919	1883	2475	1334	1905	1896.48	0.20	0	1373	1993	1948	1895	1850	1797	1971	1873	27	570	100	1180	1	1	26979634	514	-7.08	2.03	12	0.06	-269.00	936.00	4380	20240123	-56.53	1499	20240805	27.02	4380	-56.53	20240123	1499	27.02	20240805	4380	-56.53	20240123	1499	27.02	20240805	2.19	N	239340	100	26 억		52622	N	N	0	N	00	N
6	20240830	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1909	4	2	0.21	28496997	15022	48.65	1885	1919	1883	2475	1334	1905	1897.02	0.20	0	995	1993	1948	1895	1850	1797	1971	1873	27	570	100	1180	1	1	26979634	515	-7.10	2.04	12	0.06	-269.00	936.00	4380	20240123	-56.42	1499	20240805	27.35	4380	-56.42	20240123	1499	27.35	20240805	4380	-56.42	20240123	1499	27.35	20240805	2.19	N	239340	100	26 억		52622	N	N	0	N	00	N
7	20240830	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1897	-8	5	-0.42	22370477	11805	38.23	1885	1919	1883	2475	1334	1905	1895.00	0.20	0	1187	1993	1948	1895	1850	1797	1971	1873	27	570	100	1180	1	1	26979634	512	-7.05	2.03	12	0.04	-269.00	936.00	4380	20240123	-56.69	1499	20240805	26.55	4380	-56.69	20240123	1499	26.55	20240805	4380	-56.69	20240123	1499	26.55	20240805	2.19	N	239340	100	26 억		52622	N	N	0	N	00	N
8	20240830	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1886	-19	5	-1.00	22302151	11769	38.11	1885	1919	1883	2475	1334	1905	1894.99	0.20	0	1217	1993	1948	1895	1850	1797	1971	1873	27	570	100	1180	1	1	26979634	509	-7.01	2.01	12	0.04	-269.00	936.00	4380	20240123	-56.94	1499	20240805	25.82	4380	-56.94	20240123	1499	25.82	20240805	4380	-56.94	20240123	1499	25.82	20240805	2.19	N	239340	100	26 억		52622	N	N	0	N	00	N
9	20240830	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1906	1	2	0.05	11836375	6249	20.24	1885	1906	1885	2475	1334	1905	1894.12	0.20	0	708	1993	1948	1895	1850	1797	1971	1873	27	570	100	1180	1	1	26979634	514	-7.09	2.04	12	0.02	-269.00	936.00	4380	20240123	-56.48	1499	20240805	27.15	4380	-56.48	20240123	1499	27.15	20240805	4380	-56.48	20240123	1499	27.15	20240805	2.19	N	239340	100	26 억		52622	N	N	0	N	00	N
10	20240829	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1905	-6	5	-0.31	57225446	30657	75.51	1842	1940	1842	2480	1338	1911	1866.64	0.18	0	4798	1989	1949	1930	1890	1871	1940	1881	27	569	100	1180	1	1	26979634	514	-7.08	2.04	12	0.11	-269.00	936.00	4380	20240123	-56.51	1499	20240805	27.08	4380	-56.51	20240123	1499	27.08	20240805	4380	-56.51	20240123	1499	27.08	20240805	2.15	N	239340	100	26 억		47990	N	N	0	N	00	N
11	20240829	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1895	-16	5	-0.84	54866266	29416	72.45	1842	1940	1842	2480	1338	1911	1865.18	0.18	0	4695	1989	1949	1930	1890	1871	1940	1881	27	569	100	1180	1	1	26979634	511	-7.04	2.02	12	0.11	-269.00	936.00	4380	20240123	-56.74	1499	20240805	26.42	4380	-56.74	20240123	1499	26.42	20240805	4380	-56.74	20240123	1499	26.42	20240805	2.15	N	239340	100	26 억		47990	N	N	0	N	00	N
12	20240829	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1865	-46	5	-2.41	49466699	26544	65.38	1842	1940	1842	2480	1338	1911	1863.57	0.18	0	4751	1989	1949	1930	1890	1871	1940	1881	27	569	100	1180	1	1	26979634	503	-6.93	1.99	12	0.10	-269.00	936.00	4380	20240123	-57.42	1499	20240805	24.42	4380	-57.42	20240123	1499	24.42	20240805	4380	-57.42	20240123	1499	24.42	20240805	2.15	N	239340	100	26 억		47990	N	N	0	N	00	N
13	20240829	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1867	-44	5	-2.30	46072712	24718	60.88	1842	1940	1842	2480	1338	1911	1863.93	0.18	0	5367	1989	1949	1930	1890	1871	1940	1881	27	569	100	1180	1	1	26979634	504	-6.94	1.99	12	0.09	-269.00	936.00	4380	20240123	-57.37	1499	20240805	24.55	4380	-57.37	20240123	1499	24.55	20240805	4380	-57.37	20240123	1499	24.55	20240805	2.15	N	239340	100	26 억		47990	N	N	0	N	00	N
14	20240829	121039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1871	-40	5	-2.09	41023508	22000	54.18	1842	1940	1842	2480	1338	1911	1864.70	0.18	0	4909	1989	1949	1930	1890	1871	1940	1881	27	569	100	1180	1	1	26979634	505	-6.96	2.00	12	0.08	-269.00	936.00	4380	20240123	-57.28	1499	20240805	24.82	4380	-57.28	20240123	1499	24.82	20240805	4380	-57.28	20240123	1499	24.82	20240805	2.15	N	239340	100	26 억		47990	N	N	0	N	00	N
15	20240829	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1866	-45	5	-2.35	35037616	18780	46.25	1842	1940	1842	2480	1338	1911	1865.69	0.18	0	5385	1989	1949	1930	1890	1871	1940	1881	27	569	100	1180	1	1	26979634	503	-6.94	1.99	12	0.07	-269.00	936.00	4380	20240123	-57.40	1499	20240805	24.48	4380	-57.40	20240123	1499	24.48	20240805	4380	-57.40	20240123	1499	24.48	20240805	2.15	N	239340	100	26 억		47990	N	N	0	N	00	N
16	20240829	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1877	-34	5	-1.78	27468862	14728	36.27	1842	1940	1842	2480	1338	1911	1865.08	0.18	0	3318	1989	1949	1930	1890	1871	1940	1881	27	569	100	1180	1	1	26979634	506	-6.98	2.01	12	0.05	-269.00	936.00	4380	20240123	-57.15	1499	20240805	25.22	4380	-57.15	20240123	1499	25.22	20240805	4380	-57.15	20240123	1499	25.22	20240805	2.15	N	239340	100	26 억		47990	N	N	0	N	00	N
17	20240829	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1900	-11	5	-0.58	23254008	12483	30.74	1842	1940	1842	2480	1338	1911	1862.85	0.18	0	3637	1989	1949	1930	1890	1871	1940	1881	27	569	100	1180	1	1	26979634	513	-7.06	2.03	12	0.05	-269.00	936.00	4380	20240123	-56.62	1499	20240805	26.75	4380	-56.62	20240123	1499	26.75	20240805	4380	-56.62	20240123	1499	26.75	20240805	2.15	N	239340	100	26 억		47990	N	N	0	N	00	N
18	20240828	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1911	-39	5	-2.00	78429625	40556	7.78	1950	1970	1911	2535	1365	1950	1933.86	0.20	0	-6311	2268	2109	1991	1832	1714	2188	1911	27	585	100	1200	1	1	26979634	516	-7.10	2.04	12	0.15	-269.00	936.00	4380	20240123	-56.37	1499	20240805	27.48	4380	-56.37	20240123	1499	27.48	20240805	4380	-56.37	20240123	1499	27.48	20240805	2.16	N	239340	100	26 억		53774	N	N	0	N	00	N
19	20240828	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1939	-11	5	-0.56	74288281	38389	7.37	1950	1970	1911	2535	1365	1950	1935.14	0.20	0	-6311	2268	2109	1991	1832	1714	2188	1911	27	585	100	1200	1	1	26979634	523	-7.21	2.07	12	0.14	-269.00	936.00	4380	20240123	-55.73	1499	20240805	29.35	4380	-55.73	20240123	1499	29.35	20240805	4380	-55.73	20240123	1499	29.35	20240805	2.16	N	239340	100	26 억		53774	N	N	0	N	00	N
20	20240828	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1919	-31	5	-1.59	59778734	30854	5.92	1950	1970	1911	2535	1365	1950	1937.47	0.20	0	-7322	2268	2109	1991	1832	1714	2188	1911	27	585	100	1200	1	1	26979634	518	-7.13	2.05	12	0.11	-269.00	936.00	4380	20240123	-56.19	1499	20240805	28.02	4380	-56.19	20240123	1499	28.02	20240805	4380	-56.19	20240123	1499	28.02	20240805	2.16	N	239340	100	26 억		53774	N	N	0	N	00	N
21	20240828	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1914	-36	5	-1.85	53720834	27688	5.31	1950	1970	1911	2535	1365	1950	1940.22	0.20	0	-6322	2268	2109	1991	1832	1714	2188	1911	27	585	100	1200	1	1	26979634	516	-7.12	2.04	12	0.10	-269.00	936.00	4380	20240123	-56.30	1499	20240805	27.69	4380	-56.30	20240123	1499	27.69	20240805	4380	-56.30	20240123	1499	27.69	20240805	2.16	N	239340	100	26 억		53774	N	N	0	N	00	N
22	20240828	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1912	-38	5	-1.95	53047451	27336	5.24	1950	1970	1911	2535	1365	1950	1940.57	0.20	0	-6306	2268	2109	1991	1832	1714	2188	1911	27	585	100	1200	1	1	26979634	516	-7.11	2.04	12	0.10	-269.00	936.00	4380	20240123	-56.35	1499	20240805	27.55	4380	-56.35	20240123	1499	27.55	20240805	4380	-56.35	20240123	1499	27.55	20240805	2.16	N	239340	100	26 억		53774	N	N	0	N	00	N
23	20240828	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1912	-38	5	-1.95	45944737	23620	4.53	1950	1970	1912	2535	1365	1950	1945.16	0.20	0	-5694	2268	2109	1991	1832	1714	2188	1911	27	585	100	1200	1	1	26979634	516	-7.11	2.04	12	0.09	-269.00	936.00	4380	20240123	-56.35	1499	20240805	27.55	4380	-56.35	20240123	1499	27.55	20240805	4380	-56.35	20240123	1499	27.55	20240805	2.16	N	239340	100	26 억		53774	N	N	0	N	00	N
24	20240828	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1941	-9	5	-0.46	35942179	18404	3.53	1950	1970	1926	2535	1365	1950	1952.95	0.20	0	-5779	2268	2109	1991	1832	1714	2188	1911	27	585	100	1200	1	1	26979634	524	-7.22	2.07	12	0.07	-269.00	936.00	4380	20240123	-55.68	1499	20240805	29.49	4380	-55.68	20240123	1499	29.49	20240805	4380	-55.68	20240123	1499	29.49	20240805	2.16	N	239340	100	26 억		53774	N	N	0	N	00	N
25	20240828	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1954	4	2	0.21	9961402	5108	0.98	1950	1958	1947	2535	1365	1950	1950.16	0.20	0	-1790	2268	2109	1991	1832	1714	2188	1911	27	585	100	1200	1	1	26979634	527	-7.26	2.09	12	0.02	-269.00	936.00	4380	20240123	-55.39	1499	20240805	30.35	4380	-55.39	20240123	1499	30.35	20240805	4380	-55.39	20240123	1499	30.35	20240805	2.16	N	239340	100	26 억		53774	N	N	0	N	00	N
26	20240827	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1950	21	2	1.09	1046182458	521167	8015.49	1873	2150	1873	2505	1351	1929	2007.38	0.24	0	-10751	1958	1943	1929	1914	1900	1936	1907	27	576	100	1190	1	1	26979634	526	-7.25	2.08	12	1.93	-269.00	936.00	4380	20240123	-55.48	1499	20240805	30.09	4380	-55.48	20240123	1499	30.09	20240805	4380	-55.48	20240123	1499	30.09	20240805	2.16	N	239340	100	26 억		63408	N	N	0	N	00	N
27	20240827	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1963	34	2	1.76	1031399732	513587	7898.91	1873	2150	1873	2505	1351	1929	2008.23	0.24	0	-9478	1958	1943	1929	1914	1900	1936	1907	27	576	100	1190	1	1	26979634	530	-7.30	2.10	12	1.90	-269.00	936.00	4380	20240123	-55.18	1499	20240805	30.95	4380	-55.18	20240123	1499	30.95	20240805	4380	-55.18	20240123	1499	30.95	20240805	2.16	N	239340	100	26 억		63408	N	N	0	N	00	N
28	20240827	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1901	-28	5	-1.45	988379366	491127	7553.48	1873	2150	1873	2505	1351	1929	2012.47	0.24	0	-17620	1958	1943	1929	1914	1900	1936	1907	27	576	100	1190	1	1	26979634	513	-7.07	2.03	12	1.82	-269.00	936.00	4380	20240123	-56.60	1499	20240805	26.82	4380	-56.60	20240123	1499	26.82	20240805	4380	-56.60	20240123	1499	26.82	20240805	2.16	N	239340	100	26 억		63408	N	N	0	N	00	N
29	20240827	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1907	-22	5	-1.14	966119065	479364	7372.56	1873	2150	1873	2505	1351	1929	2015.42	0.24	0	-18981	1958	1943	1929	1914	1900	1936	1907	27	576	100	1190	1	1	26979634	515	-7.09	2.04	12	1.78	-269.00	936.00	4380	20240123	-56.46	1499	20240805	27.22	4380	-56.46	20240123	1499	27.22	20240805	4380	-56.46	20240123	1499	27.22	20240805	2.16	N	239340	100	26 억		63408	N	N	0	N	00	N
30	20240827	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1894	-35	5	-1.81	945189134	468291	7202.26	1873	2150	1873	2505	1351	1929	2018.38	0.24	0	-21408	1958	1943	1929	1914	1900	1936	1907	27	576	100	1190	1	1	26979634	511	-7.04	2.02	12	1.74	-269.00	936.00	4380	20240123	-56.76	1499	20240805	26.35	4380	-56.76	20240123	1499	26.35	20240805	4380	-56.76	20240123	1499	26.35	20240805	2.16	N	239340	100	26 억		63408	N	N	0	N	00	N
31	20240827	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1986	57	2	2.95	90078934	46035	708.01	1873	1992	1873	2505	1351	1929	1956.75	0.24	0	8003	1958	1943	1929	1914	1900	1936	1907	27	576	100	1190	1	1	26979634	536	-7.38	2.12	12	0.17	-269.00	936.00	4380	20240123	-54.66	1499	20240805	32.49	4380	-54.66	20240123	1499	32.49	20240805	4380	-54.66	20240123	1499	32.49	20240805	2.16	N	239340	100	26 억		63408	N	N	0	N	00	N
32	20240827	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1974	45	2	2.33	62100679	31889	490.45	1873	1992	1873	2505	1351	1929	1947.40	0.24	0	3606	1958	1943	1929	1914	1900	1936	1907	27	576	100	1190	1	1	26979634	533	-7.34	2.11	12	0.12	-269.00	936.00	4380	20240123	-54.93	1499	20240805	31.69	4380	-54.93	20240123	1499	31.69	20240805	4380	-54.93	20240123	1499	31.69	20240805	2.16	N	239340	100	26 억		63408	N	N	0	N	00	N
33	20240827	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1934	5	2	0.26	25095364	13091	201.34	1873	1961	1873	2505	1351	1929	1916.99	0.24	0	503	1958	1943	1929	1914	1900	1936	1907	27	576	100	1190	1	1	26979634	522	-7.19	2.07	12	0.05	-269.00	936.00	4380	20240123	-55.84	1499	20240805	29.02	4380	-55.84	20240123	1499	29.02	20240805	4380	-55.84	20240123	1499	29.02	20240805	2.16	N	239340	100	26 억		63408	N	N	0	N	00	N
34	20240826	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1929	-24	5	-1.23	12543392	6502	81.95	1943	1944	1915	2535	1368	1953	1929.16	0.24	0	-1411	2005	1979	1943	1917	1881	1961	1899	27	582	100	1210	1	1	26979634	520	-7.17	2.06	12	0.02	-269.00	936.00	4380	20240123	-55.96	1499	20240805	28.69	4380	-55.96	20240123	1499	28.69	20240805	4380	-55.96	20240123	1499	28.69	20240805	2.18	N	239340	100	26 억		64802	N	N	0	N	00	N
35	20240826	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1929	-24	5	-1.23	11744997	6086	76.71	1943	1944	1915	2535	1368	1953	1929.84	0.24	0	-1404	2005	1979	1943	1917	1881	1961	1899	27	582	100	1210	1	1	26979634	520	-7.17	2.06	12	0.02	-269.00	936.00	4380	20240123	-55.96	1499	20240805	28.69	4380	-55.96	20240123	1499	28.69	20240805	4380	-55.96	20240123	1499	28.69	20240805	2.18	N	239340	100	26 억		64802	N	N	0	N	00	N
36	20240826	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1929	-24	5	-1.23	10552651	5466	68.89	1943	1944	1915	2535	1368	1953	1930.60	0.24	0	-967	2005	1979	1943	1917	1881	1961	1899	27	582	100	1210	1	1	26979634	520	-7.17	2.06	12	0.02	-269.00	936.00	4380	20240123	-55.96	1499	20240805	28.69	4380	-55.96	20240123	1499	28.69	20240805	4380	-55.96	20240123	1499	28.69	20240805	2.18	N	239340	100	26 억		64802	N	N	0	N	00	N
37	20240826	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1930	-23	5	-1.18	10512200	5445	68.63	1943	1944	1915	2535	1368	1953	1930.62	0.24	0	-967	2005	1979	1943	1917	1881	1961	1899	27	582	100	1210	1	1	26979634	521	-7.17	2.06	12	0.02	-269.00	936.00	4380	20240123	-55.94	1499	20240805	28.75	4380	-55.94	20240123	1499	28.75	20240805	4380	-55.94	20240123	1499	28.75	20240805	2.18	N	239340	100	26 억		64802	N	N	0	N	00	N
38	20240826	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1923	-30	5	-1.54	7136640	3687	46.47	1943	1944	1923	2535	1368	1953	1935.62	0.24	0	-967	2005	1979	1943	1917	1881	1961	1899	27	582	100	1210	1	1	26979634	519	-7.15	2.05	12	0.01	-269.00	936.00	4380	20240123	-56.10	1499	20240805	28.29	4380	-56.10	20240123	1499	28.29	20240805	4380	-56.10	20240123	1499	28.29	20240805	2.18	N	239340	100	26 억		64802	N	N	0	N	00	N
39	20240826	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1934	-19	5	-0.97	5491853	2834	35.72	1943	1944	1929	2535	1368	1953	1937.85	0.24	0	-967	2005	1979	1943	1917	1881	1961	1899	27	582	100	1210	1	1	26979634	522	-7.19	2.07	12	0.01	-269.00	936.00	4380	20240123	-55.84	1499	20240805	29.02	4380	-55.84	20240123	1499	29.02	20240805	4380	-55.84	20240123	1499	29.02	20240805	2.18	N	239340	100	26 억		64802	N	N	0	N	00	N
40	20240826	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1935	-18	5	-0.92	4806743	2479	31.25	1943	1944	1930	2535	1368	1953	1938.98	0.24	0	-964	2005	1979	1943	1917	1881	1961	1899	27	582	100	1210	1	1	26979634	522	-7.19	2.07	12	0.01	-269.00	936.00	4380	20240123	-55.82	1499	20240805	29.09	4380	-55.82	20240123	1499	29.09	20240805	4380	-55.82	20240123	1499	29.09	20240805	2.18	N	239340	100	26 억		64802	N	N	0	N	00	N
41	20240826	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1940	-13	5	-0.67	355203	183	2.31	1943	1943	1940	2535	1368	1953	1941.00	0.24	0	-9	2005	1979	1943	1917	1881	1961	1899	27	582	100	1210	1	1	26979634	523	-7.21	2.07	12	0.00	-269.00	936.00	4380	20240123	-55.71	1499	20240805	29.42	4380	-55.71	20240123	1499	29.42	20240805	4380	-55.71	20240123	1499	29.42	20240805	2.18	N	239340	100	26 억		64802	N	N	0	N	00	N
42	20240823	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1953	-16	5	-0.81	15431523	7932	41.73	1965	1969	1907	2555	1379	1969	1945.47	0.24	0	33	1989	1978	1966	1955	1943	1984	1961	27	586	100	1220	1	1	26979634	527	-7.26	2.09	12	0.03	-269.00	936.00	4380	20240123	-55.41	1499	20240805	30.29	4380	-55.41	20240123	1499	30.29	20240805	4380	-55.41	20240123	1499	30.29	20240805	2.18	N	239340	100	26 억		64751	N	N	0	N	00	N
43	20240823	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1940	-29	5	-1.47	13469894	6926	36.43	1965	1969	1907	2555	1379	1969	1944.83	0.24	0	650	1989	1978	1966	1955	1943	1984	1961	27	586	100	1220	1	1	26979634	523	-7.21	2.07	12	0.03	-269.00	936.00	4380	20240123	-55.71	1499	20240805	29.42	4380	-55.71	20240123	1499	29.42	20240805	4380	-55.71	20240123	1499	29.42	20240805	2.18	N	239340	100	26 억		64751	N	N	0	N	00	N
44	20240823	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1929	-40	5	-2.03	11929721	6124	32.21	1965	1969	1929	2555	1379	1969	1948.03	0.24	0	694	1989	1978	1966	1955	1943	1984	1961	27	586	100	1220	1	1	26979634	520	-7.17	2.06	12	0.02	-269.00	936.00	4380	20240123	-55.96	1499	20240805	28.69	4380	-55.96	20240123	1499	28.69	20240805	4380	-55.96	20240123	1499	28.69	20240805	2.18	N	239340	100	26 억		64751	N	N	0	N	00	N
45	20240823	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1955	-14	5	-0.71	8006822	4095	21.54	1965	1969	1949	2555	1379	1969	1955.27	0.24	0	23	1989	1978	1966	1955	1943	1984	1961	27	586	100	1220	1	1	26979634	527	-7.27	2.09	12	0.02	-269.00	936.00	4380	20240123	-55.37	1499	20240805	30.42	4380	-55.37	20240123	1499	30.42	20240805	4380	-55.37	20240123	1499	30.42	20240805	2.18	N	239340	100	26 억		64751	N	N	0	N	00	N
46	20240823	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1965	-4	5	-0.20	6133716	3135	16.49	1965	1969	1951	2555	1379	1969	1956.53	0.24	0	-22	1989	1978	1966	1955	1943	1984	1961	27	586	100	1220	1	1	26979634	530	-7.30	2.10	12	0.01	-269.00	936.00	4380	20240123	-55.14	1499	20240805	31.09	4380	-55.14	20240123	1499	31.09	20240805	4380	-55.14	20240123	1499	31.09	20240805	2.18	N	239340	100	26 억		64751	N	N	0	N	00	N
47	20240823	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1969	0	3	0.00	5412076	2766	14.55	1965	1969	1951	2555	1379	1969	1956.64	0.24	0	71	1989	1978	1966	1955	1943	1984	1961	27	586	100	1220	1	1	26979634	531	-7.32	2.10	12	0.01	-269.00	936.00	4380	20240123	-55.05	1499	20240805	31.35	4380	-55.05	20240123	1499	31.35	20240805	4380	-55.05	20240123	1499	31.35	20240805	2.18	N	239340	100	26 억		64751	N	N	0	N	00	N
48	20240823	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1957	-12	5	-0.61	3622944	1851	9.74	1965	1969	1953	2555	1379	1969	1957.29	0.24	0	82	1989	1978	1966	1955	1943	1984	1961	27	586	100	1220	1	1	26979634	528	-7.28	2.09	12	0.01	-269.00	936.00	4380	20240123	-55.32	1499	20240805	30.55	4380	-55.32	20240123	1499	30.55	20240805	4380	-55.32	20240123	1499	30.55	20240805	2.18	N	239340	100	26 억		64751	N	N	0	N	00	N
49	20240823	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1956	-13	5	-0.66	2212445	1130	5.94	1965	1969	1953	2555	1379	1969	1957.92	0.24	0	0	1989	1978	1966	1955	1943	1984	1961	27	586	100	1220	1	1	26979634	528	-7.27	2.09	12	0.00	-269.00	936.00	4380	20240123	-55.34	1499	20240805	30.49	4380	-55.34	20240123	1499	30.49	20240805	4380	-55.34	20240123	1499	30.49	20240805	2.18	N	239340	100	26 억		64751	N	N	0	N	00	N
50	20240822	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1969	7	2	0.36	37188480	18906	80.33	1954	1977	1954	2550	1374	1962	1967.02	0.24	0	121	2006	1984	1940	1918	1874	1995	1929	27	588	100	1210	1	1	26979634	531	-7.32	2.10	12	0.07	-269.00	936.00	4380	20240123	-55.05	1499	20240805	31.35	4380	-55.05	20240123	1499	31.35	20240805	4380	-55.05	20240123	1499	31.35	20240805	2.18	N	239340	100	26 억		64519	N	N	0	N	00	N
51	20240822	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1957	-5	5	-0.25	28366737	14422	61.28	1954	1977	1954	2550	1374	1962	1966.91	0.24	0	121	2006	1984	1940	1918	1874	1995	1929	27	588	100	1210	1	1	26979634	528	-7.28	2.09	12	0.05	-269.00	936.00	4380	20240123	-55.32	1499	20240805	30.55	4380	-55.32	20240123	1499	30.55	20240805	4380	-55.32	20240123	1499	30.55	20240805	2.18	N	239340	100	26 억		64519	N	N	0	N	00	N
52	20240822	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1971	9	2	0.46	25070730	12746	54.16	1954	1977	1954	2550	1374	1962	1966.95	0.24	0	200	2006	1984	1940	1918	1874	1995	1929	27	588	100	1210	1	1	26979634	532	-7.33	2.11	12	0.05	-269.00	936.00	4380	20240123	-55.00	1499	20240805	31.49	4380	-55.00	20240123	1499	31.49	20240805	4380	-55.00	20240123	1499	31.49	20240805	2.18	N	239340	100	26 억		64519	N	N	0	N	00	N
53	20240822	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1971	9	2	0.46	24818450	12618	53.62	1954	1977	1954	2550	1374	1962	1966.91	0.24	0	210	2006	1984	1940	1918	1874	1995	1929	27	588	100	1210	1	1	26979634	532	-7.33	2.11	12	0.05	-269.00	936.00	4380	20240123	-55.00	1499	20240805	31.49	4380	-55.00	20240123	1499	31.49	20240805	4380	-55.00	20240123	1499	31.49	20240805	2.18	N	239340	100	26 억		64519	N	N	0	N	00	N
54	20240822	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1954	-8	5	-0.41	21742724	11058	46.99	1954	1977	1954	2550	1374	1962	1966.24	0.24	0	227	2006	1984	1940	1918	1874	1995	1929	27	588	100	1210	1	1	26979634	527	-7.26	2.09	12	0.04	-269.00	936.00	4380	20240123	-55.39	1499	20240805	30.35	4380	-55.39	20240123	1499	30.35	20240805	4380	-55.39	20240123	1499	30.35	20240805	2.18	N	239340	100	26 억		64519	N	N	0	N	00	N
55	20240822	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1976	14	2	0.71	12048024	6108	25.95	1954	1977	1954	2550	1374	1962	1972.50	0.24	0	-407	2006	1984	1940	1918	1874	1995	1929	27	588	100	1210	1	1	26979634	533	-7.35	2.11	12	0.02	-269.00	936.00	4380	20240123	-54.89	1499	20240805	31.82	4380	-54.89	20240123	1499	31.82	20240805	4380	-54.89	20240123	1499	31.82	20240805	2.18	N	239340	100	26 억		64519	N	N	0	N	00	N
56	20240822	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1974	12	2	0.61	6643697	3373	14.33	1954	1974	1954	2550	1374	1962	1969.67	0.24	0	-162	2006	1984	1940	1918	1874	1995	1929	27	588	100	1210	1	1	26979634	533	-7.34	2.11	12	0.01	-269.00	936.00	4380	20240123	-54.93	1499	20240805	31.69	4380	-54.93	20240123	1499	31.69	20240805	4380	-54.93	20240123	1499	31.69	20240805	2.18	N	239340	100	26 억		64519	N	N	0	N	00	N
57	20240822	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1954	-8	5	-0.41	399351	204	0.87	1954	1963	1954	2550	1374	1962	1957.60	0.24	0	-17	2006	1984	1940	1918	1874	1995	1929	27	588	100	1210	1	1	26979634	527	-7.26	2.09	12	0.00	-269.00	936.00	4380	20240123	-55.39	1499	20240805	30.35	4380	-55.39	20240123	1499	30.35	20240805	4380	-55.39	20240123	1499	30.35	20240805	2.18	N	239340	100	26 억		64519	N	N	0	N	00	N
58	20240821	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1962	14	2	0.72	45582267	23523	78.56	1947	1962	1896	2530	1364	1948	1937.72	0.24	0	118	2032	1990	1945	1903	1858	2011	1924	27	582	100	1200	1	1	26979634	529	-7.29	2.10	12	0.09	-269.00	936.00	4380	20240123	-55.21	1499	20240805	30.89	4380	-55.21	20240123	1499	30.89	20240805	4380	-55.21	20240123	1499	30.89	20240805	2.18	N	239340	100	26 억		64399	N	N	0	N	00	N
59	20240821	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1945	-3	5	-0.15	30291566	15729	52.53	1947	1957	1896	2530	1364	1948	1925.84	0.24	0	183	2032	1990	1945	1903	1858	2011	1924	27	582	100	1200	1	1	26979634	525	-7.23	2.08	12	0.06	-269.00	936.00	4380	20240123	-55.59	1499	20240805	29.75	4380	-55.59	20240123	1499	29.75	20240805	4380	-55.59	20240123	1499	29.75	20240805	2.18	N	239340	100	26 억		64399	N	N	0	N	00	N
60	20240821	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1938	-10	5	-0.51	24296502	12643	42.22	1947	1948	1896	2530	1364	1948	1921.74	0.24	0	-149	2032	1990	1945	1903	1858	2011	1924	27	582	100	1200	1	1	26979634	523	-7.20	2.07	12	0.05	-269.00	936.00	4380	20240123	-55.75	1499	20240805	29.29	4380	-55.75	20240123	1499	29.29	20240805	4380	-55.75	20240123	1499	29.29	20240805	2.18	N	239340	100	26 억		64399	N	N	0	N	00	N
61	20240821	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1945	-3	5	-0.15	23172503	12058	40.27	1947	1948	1896	2530	1364	1948	1921.75	0.24	0	353	2032	1990	1945	1903	1858	2011	1924	27	582	100	1200	1	1	26979634	525	-7.23	2.08	12	0.04	-269.00	936.00	4380	20240123	-55.59	1499	20240805	29.75	4380	-55.59	20240123	1499	29.75	20240805	4380	-55.59	20240123	1499	29.75	20240805	2.18	N	239340	100	26 억		64399	N	N	0	N	00	N
62	20240821	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1909	-39	5	-2.00	13149451	6861	22.91	1947	1948	1896	2530	1364	1948	1916.55	0.24	0	-359	2032	1990	1945	1903	1858	2011	1924	27	582	100	1200	1	1	26979634	515	-7.10	2.04	12	0.03	-269.00	936.00	4380	20240123	-56.42	1499	20240805	27.35	4380	-56.42	20240123	1499	27.35	20240805	4380	-56.42	20240123	1499	27.35	20240805	2.18	N	239340	100	26 억		64399	N	N	0	N	00	N
63	20240821	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1934	-14	5	-0.72	8560612	4451	14.86	1947	1948	1896	2530	1364	1948	1923.30	0.24	0	-363	2032	1990	1945	1903	1858	2011	1924	27	582	100	1200	1	1	26979634	522	-7.19	2.07	12	0.02	-269.00	936.00	4380	20240123	-55.84	1499	20240805	29.02	4380	-55.84	20240123	1499	29.02	20240805	4380	-55.84	20240123	1499	29.02	20240805	2.18	N	239340	100	26 억		64399	N	N	0	N	00	N
64	20240821	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1928	-20	5	-1.03	4373359	2262	7.55	1947	1948	1928	2530	1364	1948	1933.40	0.24	0	-337	2032	1990	1945	1903	1858	2011	1924	27	582	100	1200	1	1	26979634	520	-7.17	2.06	12	0.01	-269.00	936.00	4380	20240123	-55.98	1499	20240805	28.62	4380	-55.98	20240123	1499	28.62	20240805	4380	-55.98	20240123	1499	28.62	20240805	2.18	N	239340	100	26 억		64399	N	N	0	N	00	N
65	20240821	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1947	-1	5	-0.05	1912628	986	3.29	1947	1948	1929	2530	1364	1948	1939.78	0.24	0	-329	2032	1990	1945	1903	1858	2011	1924	27	582	100	1200	1	1	26979634	525	-7.24	2.08	12	0.00	-269.00	936.00	4380	20240123	-55.55	1499	20240805	29.89	4380	-55.55	20240123	1499	29.89	20240805	4380	-55.55	20240123	1499	29.89	20240805	2.18	N	239340	100	26 억		64399	N	N	0	N	00	N
66	20240820	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1948	10	2	0.52	58212471	29943	169.76	1918	1987	1900	2515	1357	1938	1944.11	0.23	0	2856	1956	1946	1930	1920	1904	1952	1926	27	577	100	1200	1	1	26979634	526	-7.24	2.08	12	0.11	-269.00	936.00	4380	20240123	-55.53	1499	20240805	29.95	4380	-55.53	20240123	1499	29.95	20240805	4380	-55.53	20240123	1499	29.95	20240805	2.26	N	239340	100	26 억		61543	N	N	0	N	00	N
67	20240820	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1941	3	2	0.15	57488231	29570	167.65	1918	1987	1900	2515	1357	1938	1944.14	0.23	0	2917	1956	1946	1930	1920	1904	1952	1926	27	577	100	1200	1	1	26979634	524	-7.22	2.07	12	0.11	-269.00	936.00	4380	20240123	-55.68	1499	20240805	29.49	4380	-55.68	20240123	1499	29.49	20240805	4380	-55.68	20240123	1499	29.49	20240805	2.26	N	239340	100	26 억		61543	N	N	0	N	00	N
68	20240820	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1928	-10	5	-0.52	55259308	28414	161.10	1918	1987	1900	2515	1357	1938	1944.79	0.23	0	2905	1956	1946	1930	1920	1904	1952	1926	27	577	100	1200	1	1	26979634	520	-7.17	2.06	12	0.11	-269.00	936.00	4380	20240123	-55.98	1499	20240805	28.62	4380	-55.98	20240123	1499	28.62	20240805	4380	-55.98	20240123	1499	28.62	20240805	2.26	N	239340	100	26 억		61543	N	N	0	N	00	N
69	20240820	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1953	15	2	0.77	51649232	26557	150.57	1918	1987	1900	2515	1357	1938	1944.84	0.23	0	3392	1956	1946	1930	1920	1904	1952	1926	27	577	100	1200	1	1	26979634	527	-7.26	2.09	12	0.10	-269.00	936.00	4380	20240123	-55.41	1499	20240805	30.29	4380	-55.41	20240123	1499	30.29	20240805	4380	-55.41	20240123	1499	30.29	20240805	2.26	N	239340	100	26 억		61543	N	N	0	N	00	N
70	20240820	120953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1963	25	2	1.29	46986721	24153	136.94	1918	1987	1900	2515	1357	1938	1945.38	0.23	0	2880	1956	1946	1930	1920	1904	1952	1926	27	577	100	1200	1	1	26979634	530	-7.30	2.10	12	0.09	-269.00	936.00	4380	20240123	-55.18	1499	20240805	30.95	4380	-55.18	20240123	1499	30.95	20240805	4380	-55.18	20240123	1499	30.95	20240805	2.26	N	239340	100	26 억		61543	N	N	0	N	00	N
71	20240820	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1934	-4	5	-0.21	29814522	15417	87.41	1918	1960	1900	2515	1357	1938	1933.87	0.23	0	-198	1956	1946	1930	1920	1904	1952	1926	27	577	100	1200	1	1	26979634	522	-7.19	2.07	12	0.06	-269.00	936.00	4380	20240123	-55.84	1499	20240805	29.02	4380	-55.84	20240123	1499	29.02	20240805	4380	-55.84	20240123	1499	29.02	20240805	2.26	N	239340	100	26 억		61543	N	N	0	N	00	N
72	20240820	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1942	4	2	0.21	18147450	9422	53.42	1918	1951	1900	2515	1357	1938	1926.07	0.23	0	909	1956	1946	1930	1920	1904	1952	1926	27	577	100	1200	1	1	26979634	524	-7.22	2.07	12	0.03	-269.00	936.00	4380	20240123	-55.66	1499	20240805	29.55	4380	-55.66	20240123	1499	29.55	20240805	4380	-55.66	20240123	1499	29.55	20240805	2.26	N	239340	100	26 억		61543	N	N	0	N	00	N
73	20240820	090952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1911	-27	5	-1.39	8221211	4293	24.34	1918	1951	1900	2515	1357	1938	1915.03	0.23	0	2175	1956	1946	1930	1920	1904	1952	1926	27	577	100	1200	1	1	26979634	516	-7.10	2.04	12	0.02	-269.00	936.00	4380	20240123	-56.37	1499	20240805	27.48	4380	-56.37	20240123	1499	27.48	20240805	4380	-56.37	20240123	1499	27.48	20240805	2.26	N	239340	100	26 억		61543	N	N	0	N	00	N
74	20240819	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1938	18	2	0.94	34033669	17638	52.13	1920	1940	1914	2495	1344	1920	1929.57	0.24	0	-2075	1959	1939	1900	1880	1841	1949	1890	27	575	100	1190	1	1	26979634	523	-7.20	2.07	12	0.07	-269.00	936.00	4380	20240123	-55.75	1499	20240805	29.29	4380	-55.75	20240123	1499	29.29	20240805	4380	-55.75	20240123	1499	29.29	20240805	2.26	N	239340	100	26 억		63537	N	N	0	N	00	N
75	20240819	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1937	17	2	0.89	25038470	12995	38.41	1920	1940	1914	2495	1344	1920	1926.78	0.24	0	-1571	1959	1939	1900	1880	1841	1949	1890	27	575	100	1190	1	1	26979634	523	-7.20	2.07	12	0.05	-269.00	936.00	4380	20240123	-55.78	1499	20240805	29.22	4380	-55.78	20240123	1499	29.22	20240805	4380	-55.78	20240123	1499	29.22	20240805	2.26	N	239340	100	26 억		63537	N	N	0	N	00	N
76	20240819	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1937	17	2	0.89	22536498	11703	34.59	1920	1940	1914	2495	1344	1920	1925.70	0.24	0	-1558	1959	1939	1900	1880	1841	1949	1890	27	575	100	1190	1	1	26979634	523	-7.20	2.07	12	0.04	-269.00	936.00	4380	20240123	-55.78	1499	20240805	29.22	4380	-55.78	20240123	1499	29.22	20240805	4380	-55.78	20240123	1499	29.22	20240805	2.26	N	239340	100	26 억		63537	N	N	0	N	00	N
77	20240819	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1916	-4	5	-0.21	18306695	9512	28.12	1920	1940	1915	2495	1344	1920	1924.59	0.24	0	-1553	1959	1939	1900	1880	1841	1949	1890	27	575	100	1190	1	1	26979634	517	-7.12	2.05	12	0.04	-269.00	936.00	4380	20240123	-56.26	1499	20240805	27.82	4380	-56.26	20240123	1499	27.82	20240805	4380	-56.26	20240123	1499	27.82	20240805	2.26	N	239340	100	26 억		63537	N	N	0	N	00	N
78	20240819	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1930	10	2	0.52	13920246	7223	21.35	1920	1940	1915	2495	1344	1920	1927.21	0.24	0	-470	1959	1939	1900	1880	1841	1949	1890	27	575	100	1190	1	1	26979634	521	-7.17	2.06	12	0.03	-269.00	936.00	4380	20240123	-55.94	1499	20240805	28.75	4380	-55.94	20240123	1499	28.75	20240805	4380	-55.94	20240123	1499	28.75	20240805	2.26	N	239340	100	26 억		63537	N	N	0	N	00	N
79	20240819	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1929	9	2	0.47	12095767	6274	18.54	1920	1940	1920	2495	1344	1920	1927.92	0.24	0	-496	1959	1939	1900	1880	1841	1949	1890	27	575	100	1190	1	1	26979634	520	-7.17	2.06	12	0.02	-269.00	936.00	4380	20240123	-55.96	1499	20240805	28.69	4380	-55.96	20240123	1499	28.69	20240805	4380	-55.96	20240123	1499	28.69	20240805	2.26	N	239340	100	26 억		63537	N	N	0	N	00	N
80	20240819	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1921	1	2	0.05	9333273	4836	14.29	1920	1940	1920	2495	1344	1920	1929.96	0.24	0	-603	1959	1939	1900	1880	1841	1949	1890	27	575	100	1190	1	1	26979634	518	-7.14	2.05	12	0.02	-269.00	936.00	4380	20240123	-56.14	1499	20240805	28.15	4380	-56.14	20240123	1499	28.15	20240805	4380	-56.14	20240123	1499	28.15	20240805	2.26	N	239340	100	26 억		63537	N	N	0	N	00	N
81	20240819	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1939	19	2	0.99	2791834	1454	4.30	1920	1939	1920	2495	1344	1920	1920.11	0.24	0	-36	1959	1939	1900	1880	1841	1949	1890	27	575	100	1190	1	1	26979634	523	-7.21	2.07	12	0.01	-269.00	936.00	4380	20240123	-55.73	1499	20240805	29.35	4380	-55.73	20240123	1499	29.35	20240805	4380	-55.73	20240123	1499	29.35	20240805	2.26	N	239340	100	26 억		63537	N	N	0	N	00	N
82	20240816	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1920	21	2	1.11	63934766	33831	112.78	1900	1920	1861	2465	1330	1899	1889.83	0.25	0	-4081	1952	1925	1872	1845	1792	1939	1859	27	566	100	1170	1	1	26979634	518	-7.14	2.05	12	0.13	-269.00	936.00	4380	20240123	-56.16	1499	20240805	28.09	4380	-56.16	20240123	1499	28.09	20240805	4380	-56.16	20240123	1499	28.09	20240805	2.26	N	239340	100	26 억		66812	N	N	0	N	00	N
83	20240816	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1890	-9	5	-0.47	47565510	25237	84.13	1900	1918	1861	2465	1330	1899	1884.75	0.25	0	-3577	1952	1925	1872	1845	1792	1939	1859	27	566	100	1170	1	1	26979634	510	-7.03	2.02	12	0.09	-269.00	936.00	4380	20240123	-56.85	1499	20240805	26.08	4380	-56.85	20240123	1499	26.08	20240805	4380	-56.85	20240123	1499	26.08	20240805	2.26	N	239340	100	26 억		66812	N	N	0	N	00	N
84	20240816	140946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1900	1	2	0.05	44344732	23541	78.48	1900	1918	1861	2465	1330	1899	1883.72	0.25	0	-2891	1952	1925	1872	1845	1792	1939	1859	27	566	100	1170	1	1	26979634	513	-7.06	2.03	12	0.09	-269.00	936.00	4380	20240123	-56.62	1499	20240805	26.75	4380	-56.62	20240123	1499	26.75	20240805	4380	-56.62	20240123	1499	26.75	20240805	2.26	N	239340	100	26 억		66812	N	N	0	N	00	N
85	20240816	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1899	0	3	0.00	39951304	21224	70.75	1900	1918	1861	2465	1330	1899	1882.36	0.25	0	-1378	1952	1925	1872	1845	1792	1939	1859	27	566	100	1170	1	1	26979634	512	-7.06	2.03	12	0.08	-269.00	936.00	4380	20240123	-56.64	1499	20240805	26.68	4380	-56.64	20240123	1499	26.68	20240805	4380	-56.64	20240123	1499	26.68	20240805	2.26	N	239340	100	26 억		66812	N	N	0	N	00	N
86	20240816	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1879	-20	5	-1.05	29027343	15451	51.51	1900	1900	1861	2465	1330	1899	1878.67	0.25	0	-1262	1952	1925	1872	1845	1792	1939	1859	27	566	100	1170	1	1	26979634	507	-6.99	2.01	12	0.06	-269.00	936.00	4380	20240123	-57.10	1499	20240805	25.35	4380	-57.10	20240123	1499	25.35	20240805	4380	-57.10	20240123	1499	25.35	20240805	2.26	N	239340	100	26 억		66812	N	N	0	N	00	N
87	20240816	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1879	-20	5	-1.05	25592438	13613	45.38	1900	1900	1868	2465	1330	1899	1880.00	0.25	0	-883	1952	1925	1872	1845	1792	1939	1859	27	566	100	1170	1	1	26979634	507	-6.99	2.01	12	0.05	-269.00	936.00	4380	20240123	-57.10	1499	20240805	25.35	4380	-57.10	20240123	1499	25.35	20240805	4380	-57.10	20240123	1499	25.35	20240805	2.26	N	239340	100	26 억		66812	N	N	0	N	00	N
88	20240816	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1896	-3	5	-0.16	23649317	12575	41.92	1900	1900	1868	2465	1330	1899	1880.66	0.25	0	-743	1952	1925	1872	1845	1792	1939	1859	27	566	100	1170	1	1	26979634	512	-7.05	2.03	12	0.05	-269.00	936.00	4380	20240123	-56.71	1499	20240805	26.48	4380	-56.71	20240123	1499	26.48	20240805	4380	-56.71	20240123	1499	26.48	20240805	2.26	N	239340	100	26 억		66812	N	N	0	N	00	N
89	20240816	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1889	-10	5	-0.53	3689884	1944	6.48	1900	1900	1889	2465	1330	1899	1898.09	0.25	0	-244	1952	1925	1872	1845	1792	1939	1859	27	566	100	1170	1	1	26979634	510	-7.02	2.02	12	0.01	-269.00	936.00	4380	20240123	-56.87	1499	20240805	26.02	4380	-56.87	20240123	1499	26.02	20240805	4380	-56.87	20240123	1499	26.02	20240805	2.26	N	239340	100	26 억		66812	N	N	0	N	00	N
90	20240814	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1899	73	2	4.00	56267975	29997	83.95	1819	1899	1819	2370	1279	1826	1875.79	0.24	0	2158	1890	1857	1795	1762	1700	1874	1779	27	544	100	1130	1	1	26979634	512	-7.06	2.03	12	0.11	-269.00	936.00	4380	20240123	-56.64	1499	20240805	26.68	4380	-56.64	20240123	1499	26.68	20240805	4380	-56.64	20240123	1499	26.68	20240805	2.31	N	239340	100	26 억		64613	N	N	0	N	00	N
91	20240814	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1871	45	2	2.46	35874025	19203	53.74	1819	1885	1819	2370	1279	1826	1868.15	0.24	0	-839	1890	1857	1795	1762	1700	1874	1779	27	544	100	1130	1	1	26979634	505	-6.96	2.00	12	0.07	-269.00	936.00	4380	20240123	-57.28	1499	20240805	24.82	4380	-57.28	20240123	1499	24.82	20240805	4380	-57.28	20240123	1499	24.82	20240805	2.31	N	239340	100	26 억		64613	N	N	0	N	00	N
92	20240814	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1867	41	2	2.25	35117167	18799	52.61	1819	1885	1819	2370	1279	1826	1868.03	0.24	0	-695	1890	1857	1795	1762	1700	1874	1779	27	544	100	1130	1	1	26979634	504	-6.94	1.99	12	0.07	-269.00	936.00	4380	20240123	-57.37	1499	20240805	24.55	4380	-57.37	20240123	1499	24.55	20240805	4380	-57.37	20240123	1499	24.55	20240805	2.31	N	239340	100	26 억		64613	N	N	0	N	00	N
93	20240814	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1883	57	2	3.12	33799549	18097	50.65	1819	1885	1819	2370	1279	1826	1867.69	0.24	0	-639	1890	1857	1795	1762	1700	1874	1779	27	544	100	1130	1	1	26979634	508	-7.00	2.01	12	0.07	-269.00	936.00	4380	20240123	-57.01	1499	20240805	25.62	4380	-57.01	20240123	1499	25.62	20240805	4380	-57.01	20240123	1499	25.62	20240805	2.31	N	239340	100	26 억		64613	N	N	0	N	00	N
94	20240814	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1879	53	2	2.90	31493856	16870	47.22	1819	1885	1819	2370	1279	1826	1866.86	0.24	0	-619	1890	1857	1795	1762	1700	1874	1779	27	544	100	1130	1	1	26979634	507	-6.99	2.01	12	0.06	-269.00	936.00	4380	20240123	-57.10	1499	20240805	25.35	4380	-57.10	20240123	1499	25.35	20240805	4380	-57.10	20240123	1499	25.35	20240805	2.31	N	239340	100	26 억		64613	N	N	0	N	00	N
95	20240814	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1858	32	2	1.75	23668174	12703	35.55	1819	1884	1819	2370	1279	1826	1863.20	0.24	0	-506	1890	1857	1795	1762	1700	1874	1779	27	544	100	1130	1	1	26979634	501	-6.91	1.99	12	0.05	-269.00	936.00	4380	20240123	-57.58	1499	20240805	23.95	4380	-57.58	20240123	1499	23.95	20240805	4380	-57.58	20240123	1499	23.95	20240805	2.31	N	239340	100	26 억		64613	N	N	0	N	00	N
96	20240814	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1866	40	2	2.19	7673032	4155	11.63	1819	1880	1819	2370	1279	1826	1846.70	0.24	0	-390	1890	1857	1795	1762	1700	1874	1779	27	544	100	1130	1	1	26979634	503	-6.94	1.99	12	0.02	-269.00	936.00	4380	20240123	-57.40	1499	20240805	24.48	4380	-57.40	20240123	1499	24.48	20240805	4380	-57.40	20240123	1499	24.48	20240805	2.31	N	239340	100	26 억		64613	N	N	0	N	00	N
97	20240814	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1850	24	2	1.31	3212543	1748	4.89	1819	1860	1819	2370	1279	1826	1837.84	0.24	0	-152	1890	1857	1795	1762	1700	1874	1779	27	544	100	1130	1	1	26979634	499	-6.88	1.98	12	0.01	-269.00	936.00	4380	20240123	-57.76	1499	20240805	23.42	4380	-57.76	20240123	1499	23.42	20240805	4380	-57.76	20240123	1499	23.42	20240805	2.31	N	239340	100	26 억		64613	N	N	0	N	00	N
98	20240813	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1826	51	2	2.87	64076472	35727	214.42	1757	1828	1733	2305	1243	1775	1793.45	0.23	0	3004	1809	1792	1771	1754	1733	1800	1762	27	530	100	1100	1	1	26979634	493	-6.79	1.95	12	0.13	-269.00	936.00	4380	20240123	-58.31	1499	20240805	21.81	4380	-58.31	20240123	1499	21.81	20240805	4380	-58.31	20240123	1499	21.81	20240805	2.33	N	239340	100	26 억		61502	N	N	0	N	00	N
99	20240813	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1800	25	2	1.41	42727580	23947	143.72	1757	1810	1733	2305	1243	1775	1784.26	0.23	0	-3622	1809	1792	1771	1754	1733	1800	1762	27	530	100	1100	1	1	26979634	486	-6.69	1.92	12	0.09	-269.00	936.00	4380	20240123	-58.90	1499	20240805	20.08	4380	-58.90	20240123	1499	20.08	20240805	4380	-58.90	20240123	1499	20.08	20240805	2.33	N	239340	100	26 억		61502	N	N	0	N	00	N
100	20240813	140935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1801	26	2	1.46	37114635	20832	125.03	1757	1810	1733	2305	1243	1775	1781.62	0.23	0	-3616	1809	1792	1771	1754	1733	1800	1762	27	530	100	1100	1	1	26979634	486	-6.70	1.92	12	0.08	-269.00	936.00	4380	20240123	-58.88	1499	20240805	20.15	4380	-58.88	20240123	1499	20.15	20240805	4380	-58.88	20240123	1499	20.15	20240805	2.33	N	239340	100	26 억		61502	N	N	0	N	00	N
101	20240813	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1810	35	2	1.97	36848996	20684	124.14	1757	1810	1733	2305	1243	1775	1781.52	0.23	0	-3592	1809	1792	1771	1754	1733	1800	1762	27	530	100	1100	1	1	26979634	488	-6.73	1.93	12	0.08	-269.00	936.00	4380	20240123	-58.68	1499	20240805	20.75	4380	-58.68	20240123	1499	20.75	20240805	4380	-58.68	20240123	1499	20.75	20240805	2.33	N	239340	100	26 억		61502	N	N	0	N	00	N
102	20240813	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1786	11	2	0.62	16459289	9309	55.87	1757	1800	1733	2305	1243	1775	1768.10	0.23	0	-4660	1809	1792	1771	1754	1733	1800	1762	27	530	100	1100	1	1	26979634	482	-6.64	1.91	12	0.03	-269.00	936.00	4380	20240123	-59.22	1499	20240805	19.15	4380	-59.22	20240123	1499	19.15	20240805	4380	-59.22	20240123	1499	19.15	20240805	2.33	N	239340	100	26 억		61502	N	N	0	N	00	N
103	20240813	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1775	0	3	0.00	12114227	6871	41.24	1757	1800	1733	2305	1243	1775	1763.10	0.23	0	-4058	1809	1792	1771	1754	1733	1800	1762	27	530	100	1100	1	1	26979634	479	-6.60	1.90	12	0.03	-269.00	936.00	4380	20240123	-59.47	1499	20240805	18.41	4380	-59.47	20240123	1499	18.41	20240805	4380	-59.47	20240123	1499	18.41	20240805	2.33	N	239340	100	26 억		61502	N	N	0	N	00	N
104	20240813	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1779	4	2	0.23	3528383	2007	12.05	1757	1800	1733	2305	1243	1775	1758.04	0.23	0	-402	1809	1792	1771	1754	1733	1800	1762	27	530	100	1100	1	1	26979634	480	-6.61	1.90	12	0.01	-269.00	936.00	4380	20240123	-59.38	1499	20240805	18.68	4380	-59.38	20240123	1499	18.68	20240805	4380	-59.38	20240123	1499	18.68	20240805	2.33	N	239340	100	26 억		61502	N	N	0	N	00	N
105	20240813	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1754	-21	5	-1.18	1650567	936	5.62	1757	1800	1753	2305	1243	1775	1763.43	0.23	0	-119	1809	1792	1771	1754	1733	1800	1762	27	530	100	1100	1	1	26979634	473	-6.52	1.87	12	0.00	-269.00	936.00	4380	20240123	-59.95	1499	20240805	17.01	4380	-59.95	20240123	1499	17.01	20240805	4380	-59.95	20240123	1499	17.01	20240805	2.33	N	239340	100	26 억		61502	N	N	0	N	00	N
106	20240812	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1775	16	2	0.91	29381658	16662	53.87	1759	1788	1750	2285	1232	1759	1763.39	0.22	0	1780	1817	1787	1738	1708	1659	1803	1724	27	526	100	1090	1	1	26979634	479	-6.60	1.90	12	0.06	-269.00	936.00	4380	20240123	-59.47	1499	20240805	18.41	4380	-59.47	20240123	1499	18.41	20240805	4380	-59.47	20240123	1499	18.41	20240805	2.33	N	239340	100	26 억		59515	N	N	0	N	00	N
107	20240812	150924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1774	15	2	0.85	24856895	14112	45.63	1759	1788	1750	2285	1232	1759	1761.40	0.22	0	1984	1817	1787	1738	1708	1659	1803	1724	27	526	100	1090	1	1	26979634	479	-6.59	1.90	12	0.05	-269.00	936.00	4380	20240123	-59.50	1499	20240805	18.35	4380	-59.50	20240123	1499	18.35	20240805	4380	-59.50	20240123	1499	18.35	20240805	2.33	N	239340	100	26 억		59515	N	N	0	N	00	N
108	20240812	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1761	2	2	0.11	23984068	13620	44.04	1759	1788	1750	2285	1232	1759	1760.94	0.22	0	2023	1817	1787	1738	1708	1659	1803	1724	27	526	100	1090	1	1	26979634	475	-6.55	1.88	12	0.05	-269.00	936.00	4380	20240123	-59.79	1499	20240805	17.48	4380	-59.79	20240123	1499	17.48	20240805	4380	-59.79	20240123	1499	17.48	20240805	2.33	N	239340	100	26 억		59515	N	N	0	N	00	N
109	20240812	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1756	-3	5	-0.17	18553561	10531	34.05	1759	1788	1750	2285	1232	1759	1761.80	0.22	0	1990	1817	1787	1738	1708	1659	1803	1724	27	526	100	1090	1	1	26979634	474	-6.53	1.88	12	0.04	-269.00	936.00	4380	20240123	-59.91	1499	20240805	17.14	4380	-59.91	20240123	1499	17.14	20240805	4380	-59.91	20240123	1499	17.14	20240805	2.33	N	239340	100	26 억		59515	N	N	0	N	00	N
110	20240812	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1753	-6	5	-0.34	16457952	9340	30.20	1759	1788	1750	2285	1232	1759	1762.09	0.22	0	2252	1817	1787	1738	1708	1659	1803	1724	27	526	100	1090	1	1	26979634	473	-6.52	1.87	12	0.03	-269.00	936.00	4380	20240123	-59.98	1499	20240805	16.94	4380	-59.98	20240123	1499	16.94	20240805	4380	-59.98	20240123	1499	16.94	20240805	2.33	N	239340	100	26 억		59515	N	N	0	N	00	N
111	20240812	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1761	2	2	0.11	13936189	7900	25.54	1759	1788	1758	2285	1232	1759	1764.07	0.22	0	2252	1817	1787	1738	1708	1659	1803	1724	27	526	100	1090	1	1	26979634	475	-6.55	1.88	12	0.03	-269.00	936.00	4380	20240123	-59.79	1499	20240805	17.48	4380	-59.79	20240123	1499	17.48	20240805	4380	-59.79	20240123	1499	17.48	20240805	2.33	N	239340	100	26 억		59515	N	N	0	N	00	N
112	20240812	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1777	18	2	1.02	8595794	4871	15.75	1759	1788	1759	2285	1232	1759	1764.69	0.22	0	2982	1817	1787	1738	1708	1659	1803	1724	27	526	100	1090	1	1	26979634	479	-6.61	1.90	12	0.02	-269.00	936.00	4380	20240123	-59.43	1499	20240805	18.55	4380	-59.43	20240123	1499	18.55	20240805	4380	-59.43	20240123	1499	18.55	20240805	2.33	N	239340	100	26 억		59515	N	N	0	N	00	N
113	20240812	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1761	2	2	0.11	2201959	1250	4.04	1759	1780	1759	2285	1232	1759	1761.57	0.22	0	966	1817	1787	1738	1708	1659	1803	1724	27	526	100	1090	1	1	26979634	475	-6.55	1.88	12	0.00	-269.00	936.00	4380	20240123	-59.79	1499	20240805	17.48	4380	-59.79	20240123	1499	17.48	20240805	4380	-59.79	20240123	1499	17.48	20240805	2.33	N	239340	100	26 억		59515	N	N	0	N	00	N
114	20240809	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1759	59	2	3.47	53281667	30591	135.41	1689	1768	1689	2210	1190	1700	1740.07	0.21	0	3891	1738	1719	1694	1675	1650	1728	1684	27	510	100	1050	1	1	26979634	475	-6.54	1.88	12	0.11	-269.00	936.00	4380	20240123	-59.84	1499	20240805	17.34	4380	-59.84	20240123	1499	17.34	20240805	4380	-59.84	20240123	1499	17.34	20240805	2.34	N	239340	100	26 억		55515	N	N	0	N	00	N
115	20240809	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1757	57	2	3.35	46549180	26762	118.46	1689	1768	1689	2210	1190	1700	1739.38	0.21	0	3909	1738	1719	1694	1675	1650	1728	1684	27	510	100	1050	1	1	26979634	474	-6.53	1.88	12	0.10	-269.00	936.00	4380	20240123	-59.89	1499	20240805	17.21	4380	-59.89	20240123	1499	17.21	20240805	4380	-59.89	20240123	1499	17.21	20240805	2.34	N	239340	100	26 억		55515	N	N	0	N	00	N
116	20240809	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1758	58	2	3.41	37680131	21654	95.85	1689	1768	1689	2210	1190	1700	1740.10	0.21	0	89	1738	1719	1694	1675	1650	1728	1684	27	510	100	1050	1	1	26979634	474	-6.54	1.88	12	0.08	-269.00	936.00	4380	20240123	-59.86	1499	20240805	17.28	4380	-59.86	20240123	1499	17.28	20240805	4380	-59.86	20240123	1499	17.28	20240805	2.34	N	239340	100	26 억		55515	N	N	0	N	00	N
117	20240809	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1758	58	2	3.41	36852964	21182	93.76	1689	1768	1689	2210	1190	1700	1739.82	0.21	0	33	1738	1719	1694	1675	1650	1728	1684	27	510	100	1050	1	1	26979634	474	-6.54	1.88	12	0.08	-269.00	936.00	4380	20240123	-59.86	1499	20240805	17.28	4380	-59.86	20240123	1499	17.28	20240805	4380	-59.86	20240123	1499	17.28	20240805	2.34	N	239340	100	26 억		55515	N	N	0	N	00	N
118	20240809	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1750	50	2	2.94	36197512	20808	92.11	1689	1768	1689	2210	1190	1700	1739.60	0.21	0	-16	1738	1719	1694	1675	1650	1728	1684	27	510	100	1050	1	1	26979634	472	-6.51	1.87	12	0.08	-269.00	936.00	4380	20240123	-60.05	1499	20240805	16.74	4380	-60.05	20240123	1499	16.74	20240805	4380	-60.05	20240123	1499	16.74	20240805	2.34	N	239340	100	26 억		55515	N	N	0	N	00	N
119	20240809	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1760	60	2	3.53	18506283	10693	47.33	1689	1768	1689	2210	1190	1700	1730.69	0.21	0	-1214	1738	1719	1694	1675	1650	1728	1684	27	510	100	1050	1	1	26979634	475	-6.54	1.88	12	0.04	-269.00	936.00	4380	20240123	-59.82	1499	20240805	17.41	4380	-59.82	20240123	1499	17.41	20240805	4380	-59.82	20240123	1499	17.41	20240805	2.34	N	239340	100	26 억		55515	N	N	0	N	00	N
120	20240809	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1766	66	2	3.88	17034072	9852	43.61	1689	1768	1689	2210	1190	1700	1729.00	0.21	0	-1265	1738	1719	1694	1675	1650	1728	1684	27	510	100	1050	1	1	26979634	476	-6.57	1.89	12	0.04	-269.00	936.00	4380	20240123	-59.68	1499	20240805	17.81	4380	-59.68	20240123	1499	17.81	20240805	4380	-59.68	20240123	1499	17.81	20240805	2.34	N	239340	100	26 억		55515	N	N	0	N	00	N
121	20240809	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1751	51	2	3.00	9606224	5640	24.97	1689	1751	1689	2210	1190	1700	1703.23	0.21	0	-110	1738	1719	1694	1675	1650	1728	1684	27	510	100	1050	1	1	26979634	472	-6.51	1.87	12	0.02	-269.00	936.00	4380	20240123	-60.02	1499	20240805	16.81	4380	-60.02	20240123	1499	16.81	20240805	4380	-60.02	20240123	1499	16.81	20240805	2.34	N	239340	100	26 억		55515	N	N	0	N	00	N
122	20240808	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1700	-15	5	-0.87	36616234	21752	39.79	1669	1713	1669	2225	1201	1715	1683.26	0.22	0	-4909	1747	1730	1706	1689	1665	1719	1678	27	510	100	1060	1	1	26979634	459	-6.32	1.82	12	0.08	-269.00	936.00	4380	20240123	-61.19	1499	20240805	13.41	4380	-61.19	20240123	1499	13.41	20240805	4380	-61.19	20240123	1499	13.41	20240805	2.38	N	239340	100	26 억		60474	N	N	0	N	00	N
123	20240808	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1685	-30	5	-1.75	34838099	20706	37.88	1669	1713	1669	2225	1201	1715	1682.51	0.22	0	-4868	1747	1730	1706	1689	1665	1719	1678	27	510	100	1060	1	1	26979634	455	-6.26	1.80	12	0.08	-269.00	936.00	4380	20240123	-61.53	1499	20240805	12.41	4380	-61.53	20240123	1499	12.41	20240805	4380	-61.53	20240123	1499	12.41	20240805	2.38	N	239340	100	26 억		60474	N	N	0	N	00	N
124	20240808	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1690	-25	5	-1.46	24209931	14401	26.34	1669	1713	1669	2225	1201	1715	1681.13	0.22	0	-3552	1747	1730	1706	1689	1665	1719	1678	27	510	100	1060	1	1	26979634	456	-6.28	1.81	12	0.05	-269.00	936.00	4380	20240123	-61.42	1499	20240805	12.74	4380	-61.42	20240123	1499	12.74	20240805	4380	-61.42	20240123	1499	12.74	20240805	2.38	N	239340	100	26 억		60474	N	N	0	N	00	N
125	20240808	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1684	-31	5	-1.81	20470783	12182	22.28	1669	1713	1669	2225	1201	1715	1680.41	0.22	0	-3547	1747	1730	1706	1689	1665	1719	1678	27	510	100	1060	1	1	26979634	454	-6.26	1.80	12	0.05	-269.00	936.00	4380	20240123	-61.55	1499	20240805	12.34	4380	-61.55	20240123	1499	12.34	20240805	4380	-61.55	20240123	1499	12.34	20240805	2.38	N	239340	100	26 억		60474	N	N	0	N	00	N
126	20240808	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1690	-25	5	-1.46	19742261	11751	21.50	1669	1713	1669	2225	1201	1715	1680.05	0.22	0	-3637	1747	1730	1706	1689	1665	1719	1678	27	510	100	1060	1	1	26979634	456	-6.28	1.81	12	0.04	-269.00	936.00	4380	20240123	-61.42	1499	20240805	12.74	4380	-61.42	20240123	1499	12.74	20240805	4380	-61.42	20240123	1499	12.74	20240805	2.38	N	239340	100	26 억		60474	N	N	0	N	00	N
127	20240808	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1681	-34	5	-1.98	18479488	11004	20.13	1669	1688	1669	2225	1201	1715	1679.34	0.22	0	-2947	1747	1730	1706	1689	1665	1719	1678	27	510	100	1060	1	1	26979634	454	-6.25	1.80	12	0.04	-269.00	936.00	4380	20240123	-61.62	1499	20240805	12.14	4380	-61.62	20240123	1499	12.14	20240805	4380	-61.62	20240123	1499	12.14	20240805	2.38	N	239340	100	26 억		60474	N	N	0	N	00	N
128	20240808	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1688	-27	5	-1.57	16991776	10119	18.51	1669	1688	1669	2225	1201	1715	1679.20	0.22	0	-2767	1747	1730	1706	1689	1665	1719	1678	27	510	100	1060	1	1	26979634	455	-6.28	1.80	12	0.04	-269.00	936.00	4380	20240123	-61.46	1499	20240805	12.61	4380	-61.46	20240123	1499	12.61	20240805	4380	-61.46	20240123	1499	12.61	20240805	2.38	N	239340	100	26 억		60474	N	N	0	N	00	N
129	20240808	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1686	-29	5	-1.69	5932691	3532	6.46	1669	1688	1669	2225	1201	1715	1679.70	0.22	0	860	1747	1730	1706	1689	1665	1719	1678	27	510	100	1060	1	1	26979634	455	-6.27	1.80	12	0.01	-269.00	936.00	4380	20240123	-61.51	1499	20240805	12.47	4380	-61.51	20240123	1499	12.47	20240805	4380	-61.51	20240123	1499	12.47	20240805	2.38	N	239340	100	26 억		60474	N	N	0	N	00	N
130	20240807	160853	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1715	-67	5	-3.76	88458218	51915	46.19	1719	1723	1682	2315	1248	1782	1703.90	0.22	0	-357	1890	1836	1728	1674	1566	1863	1701	27	533	100	1100	1	1	26979634	463	-6.38	1.83	12	0.19	-269.00	936.00	4380	20240123	-60.84	1499	20240805	14.41	4380	-60.84	20240123	1499	14.41	20240805	4380	-60.84	20240123	1499	14.41	20240805	2.46	N	239340	100	26 억		59541	N	N	0	N	01	N
131	20240807	150905	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1712	-70	5	-3.93	85151397	49985	44.47	1719	1723	1682	2315	1248	1782	1703.54	0.22	0	181	1890	1836	1728	1674	1566	1863	1701	27	533	100	1100	1	1	26979634	462	-6.36	1.83	12	0.19	-269.00	936.00	4380	20240123	-60.91	1499	20240805	14.21	4380	-60.91	20240123	1499	14.21	20240805	4380	-60.91	20240123	1499	14.21	20240805	2.46	N	239340	100	26 억		59541	N	N	0	N	01	N
132	20240807	140912	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1709	-73	5	-4.10	74005932	43465	38.67	1719	1723	1682	2315	1248	1782	1702.66	0.22	0	1118	1890	1836	1728	1674	1566	1863	1701	27	533	100	1100	1	1	26979634	461	-6.35	1.83	12	0.16	-269.00	936.00	4380	20240123	-60.98	1499	20240805	14.01	4380	-60.98	20240123	1499	14.01	20240805	4380	-60.98	20240123	1499	14.01	20240805	2.46	N	239340	100	26 억		59541	N	N	0	N	01	N
133	20240807	130905	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1715	-67	5	-3.76	70069431	41161	36.62	1719	1723	1682	2315	1248	1782	1702.33	0.22	0	1766	1890	1836	1728	1674	1566	1863	1701	27	533	100	1100	1	1	26979634	463	-6.38	1.83	12	0.15	-269.00	936.00	4380	20240123	-60.84	1499	20240805	14.41	4380	-60.84	20240123	1499	14.41	20240805	4380	-60.84	20240123	1499	14.41	20240805	2.46	N	239340	100	26 억		59541	N	N	0	N	01	N
134	20240807	120908	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1710	-72	5	-4.04	55535052	32635	29.03	1719	1723	1682	2315	1248	1782	1701.70	0.22	0	1853	1890	1836	1728	1674	1566	1863	1701	27	533	100	1100	1	1	26979634	461	-6.36	1.83	12	0.12	-269.00	936.00	4380	20240123	-60.96	1499	20240805	14.08	4380	-60.96	20240123	1499	14.08	20240805	4380	-60.96	20240123	1499	14.08	20240805	2.46	N	239340	100	26 억		59541	N	N	0	N	01	N
135	20240807	110906	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1704	-78	5	-4.38	46164549	27141	24.15	1719	1723	1682	2315	1248	1782	1700.92	0.22	0	-1485	1890	1836	1728	1674	1566	1863	1701	27	533	100	1100	1	1	26979634	460	-6.33	1.82	12	0.10	-269.00	936.00	4380	20240123	-61.10	1499	20240805	13.68	4380	-61.10	20240123	1499	13.68	20240805	4380	-61.10	20240123	1499	13.68	20240805	2.46	N	239340	100	26 억		59541	N	N	0	N	01	N
136	20240807	100900	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1682	-100	5	-5.61	29257326	17235	15.33	1719	1723	1682	2315	1248	1782	1697.55	0.22	0	-4778	1890	1836	1728	1674	1566	1863	1701	27	533	100	1100	1	1	26979634	454	-6.25	1.80	12	0.06	-269.00	936.00	4380	20240123	-61.60	1499	20240805	12.21	4380	-61.60	20240123	1499	12.21	20240805	4380	-61.60	20240123	1499	12.21	20240805	2.46	N	239340	100	26 억		59541	N	N	0	N	01	N
137	20240807	090927	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1721	-61	5	-3.42	6882849	4023	3.58	1719	1723	1701	2315	1248	1782	1710.87	0.22	0	-372	1890	1836	1728	1674	1566	1863	1701	27	533	100	1100	1	1	26979634	464	-6.40	1.84	12	0.01	-269.00	936.00	4380	20240123	-60.71	1499	20240805	14.81	4380	-60.71	20240123	1499	14.81	20240805	4380	-60.71	20240123	1499	14.81	20240805	2.46	N	239340	100	26 억		59541	N	N	0	N	01	N
138	20240806	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1782	162	2	10.00	181928061	108916	57.10	1620	1782	1620	2105	1134	1620	1670.84	0.15	0	19916	2087	1853	1676	1442	1265	1765	1354	27	485	100	1000	1	1	26979634	481	-6.62	1.90	12	0.40	-269.00	936.00	4380	20240123	-59.32	1499	20240805	18.88	4380	-59.32	20240123	1499	18.88	20240805	4380	-59.32	20240123	1499	18.88	20240805	2.49	N	239340	100	26 억		39833	N	N	0	N	00	N
139	20240806	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1669	49	2	3.02	143268684	86600	45.40	1620	1688	1620	2105	1134	1620	1654.79	0.15	0	19269	2087	1853	1676	1442	1265	1765	1354	27	485	100	1000	1	1	26979634	450	-6.20	1.78	12	0.32	-269.00	936.00	4380	20240123	-61.89	1499	20240805	11.34	4380	-61.89	20240123	1499	11.34	20240805	4380	-61.89	20240123	1499	11.34	20240805	2.49	N	239340	100	26 억		39833	N	N	0	N	00	N
140	20240806	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1671	51	2	3.15	127781519	77319	40.54	1620	1688	1620	2105	1134	1620	1653.10	0.15	0	18193	2087	1853	1676	1442	1265	1765	1354	27	485	100	1000	1	1	26979634	451	-6.21	1.79	12	0.29	-269.00	936.00	4380	20240123	-61.85	1499	20240805	11.47	4380	-61.85	20240123	1499	11.47	20240805	4380	-61.85	20240123	1499	11.47	20240805	2.49	N	239340	100	26 억		39833	N	N	0	N	00	N
141	20240806	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1670	50	2	3.09	121187039	73383	38.47	1620	1688	1620	2105	1134	1620	1651.89	0.15	0	20058	2087	1853	1676	1442	1265	1765	1354	27	485	100	1000	1	1	26979634	451	-6.21	1.78	12	0.27	-269.00	936.00	4380	20240123	-61.87	1499	20240805	11.41	4380	-61.87	20240123	1499	11.41	20240805	4380	-61.87	20240123	1499	11.41	20240805	2.49	N	239340	100	26 억		39833	N	N	0	N	00	N
142	20240806	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1680	60	2	3.70	106669051	64680	33.91	1620	1688	1620	2105	1134	1620	1649.66	0.15	0	17399	2087	1853	1676	1442	1265	1765	1354	27	485	100	1000	1	1	26979634	453	-6.25	1.79	12	0.24	-269.00	936.00	4380	20240123	-61.64	1499	20240805	12.07	4380	-61.64	20240123	1499	12.07	20240805	4380	-61.64	20240123	1499	12.07	20240805	2.49	N	239340	100	26 억		39833	N	N	0	N	00	N
143	20240806	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1661	41	2	2.53	104712673	63502	33.29	1620	1688	1620	2105	1134	1620	1649.45	0.15	0	17037	2087	1853	1676	1442	1265	1765	1354	27	485	100	1000	1	1	26979634	448	-6.17	1.77	12	0.24	-269.00	936.00	4380	20240123	-62.08	1499	20240805	10.81	4380	-62.08	20240123	1499	10.81	20240805	4380	-62.08	20240123	1499	10.81	20240805	2.49	N	239340	100	26 억		39833	N	N	0	N	00	N
144	20240806	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1688	68	2	4.20	73210835	44525	23.34	1620	1688	1620	2105	1134	1620	1644.85	0.15	0	23276	2087	1853	1676	1442	1265	1765	1354	27	485	100	1000	1	1	26979634	455	-6.28	1.80	12	0.17	-269.00	936.00	4380	20240123	-61.46	1499	20240805	12.61	4380	-61.46	20240123	1499	12.61	20240805	4380	-61.46	20240123	1499	12.61	20240805	2.49	N	239340	100	26 억		39833	N	N	0	N	00	N
145	20240806	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1658	38	2	2.35	18819779	11573	6.07	1620	1659	1620	2105	1134	1620	1626.79	0.15	0	1859	2087	1853	1676	1442	1265	1765	1354	27	485	100	1000	1	1	26979634	447	-6.16	1.77	12	0.04	-269.00	936.00	4380	20240123	-62.15	1499	20240805	10.61	4380	-62.15	20240123	1499	10.61	20240805	4380	-62.15	20240123	1499	10.61	20240805	2.49	N	239340	100	26 억		39833	N	N	0	N	00	N
146	20240805	160839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1620	-292	5	-15.27	318520380	189914	228.72	1910	1910	1499	2485	1339	1912	1678.46	0.13	0	8262	2013	1962	1937	1886	1861	1950	1874	27	573	100	1180	1	1	26979634	437	-6.02	1.73	12	0.70	-269.00	936.00	4380	20240123	-63.01	1499	20240805	8.07	4380	-63.01	20240123	1499	8.07	20240805	4380	-63.01	20240123	1499	8.07	20240805	2.57	N	239340	100	26 억		33890	N	N	0	N	00	N
147	20240805	150855	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1564	-348	5	-18.20	291299793	172964	208.31	1910	1910	1499	2485	1339	1912	1684.16	0.13	0	7763	2013	1962	1937	1886	1861	1950	1874	27	573	100	1180	1	1	26979634	422	-5.81	1.67	12	0.64	-269.00	936.00	4380	20240123	-64.29	1499	20240805	4.34	4380	-64.29	20240123	1499	4.34	20240805	4380	-64.29	20240123	1499	4.34	20240805	2.57	N	239340	100	26 억		33890	N	N	0	N	00	N
148	20240805	140856	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1667	-245	5	-12.81	203953424	116758	140.61	1910	1910	1627	2485	1339	1912	1746.80	0.13	0	7654	2013	1962	1937	1886	1861	1950	1874	27	573	100	1180	1	1	26979634	450	-6.20	1.78	12	0.43	-269.00	936.00	4380	20240123	-61.94	1627	20240805	2.46	4380	-61.94	20240123	1627	2.46	20240805	4380	-61.94	20240123	1627	2.46	20240805	2.57	N	239340	100	26 억		33890	N	N	0	N	00	N
149	20240805	130854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1682	-230	5	-12.03	185798215	105875	127.51	1910	1910	1629	2485	1339	1912	1754.88	0.13	0	7643	2013	1962	1937	1886	1861	1950	1874	27	573	100	1180	1	1	26979634	454	-6.25	1.80	12	0.39	-269.00	936.00	4380	20240123	-61.60	1629	20240805	3.25	4380	-61.60	20240123	1629	3.25	20240805	4380	-61.60	20240123	1629	3.25	20240805	2.57	N	239340	100	26 억		33890	N	N	0	N	00	N
150	20240805	120850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1716	-196	5	-10.25	145477318	81739	98.44	1910	1910	1714	2485	1339	1912	1779.78	0.13	0	3783	2013	1962	1937	1886	1861	1950	1874	27	573	100	1180	1	1	26979634	463	-6.38	1.83	12	0.30	-269.00	936.00	4380	20240123	-60.82	1714	20240805	0.12	4380	-60.82	20240123	1714	0.12	20240805	4380	-60.82	20240123	1714	0.12	20240805	2.57	N	239340	100	26 억		33890	N	N	0	N	00	N
151	20240805	110848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1746	-166	5	-8.68	125497306	70242	84.59	1910	1910	1742	2485	1339	1912	1786.64	0.13	0	4548	2013	1962	1937	1886	1861	1950	1874	27	573	100	1180	1	1	26979634	471	-6.49	1.87	12	0.26	-269.00	936.00	4380	20240123	-60.14	1742	20240805	0.23	4380	-60.14	20240123	1742	0.23	20240805	4380	-60.14	20240123	1742	0.23	20240805	2.57	N	239340	100	26 억		33890	N	N	0	N	00	N
152	20240805	100846	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1760	-152	5	-7.95	94314682	52508	63.24	1910	1910	1757	2485	1339	1912	1796.20	0.13	0	9474	2013	1962	1937	1886	1861	1950	1874	27	573	100	1180	1	1	26979634	475	-6.54	1.88	12	0.19	-269.00	936.00	4380	20240123	-59.82	1757	20240805	0.17	4380	-59.82	20240123	1757	0.17	20240805	4380	-59.82	20240123	1757	0.17	20240805	2.57	N	239340	100	26 억		33890	N	N	0	N	00	N
153	20240805	090841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1845	-67	5	-3.50	17067904	9080	10.94	1910	1910	1845	2485	1339	1912	1879.73	0.13	0	-2070	2013	1962	1937	1886	1861	1950	1874	27	573	100	1180	1	1	26979634	498	-6.86	1.97	12	0.03	-269.00	936.00	4380	20240123	-57.88	1845	20240805	0.00	4380	-57.88	20240123	1845	0.00	20240805	4380	-57.88	20240123	1845	0.00	20240805	2.57	N	239340	100	26 억		33890	N	N	0	N	00	N
154	20240802	160833	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1912	-72	5	-3.63	160965725	82526	18.47	1984	1988	1912	2575	1389	1984	1950.48	0.17	0	-13951	2356	2170	2064	1878	1772	2263	1971	27	591	100	1230	1	1	26979634	516	-7.11	2.04	12	0.31	-269.00	936.00	4380	20240123	-56.35	1912	20240802	0.00	4380	-56.35	20240123	1912	0.00	20240802	4380	-56.35	20240123	1912	0.00	20240802	2.60	N	239340	100	26 억		45906	N	N	0	N	00	N
155	20240802	150834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1926	-58	5	-2.92	147802954	75661	16.94	1984	1988	1926	2575	1389	1984	1953.49	0.17	0	-13928	2356	2170	2064	1878	1772	2263	1971	27	591	100	1230	1	1	26979634	520	-7.16	2.06	12	0.28	-269.00	936.00	4380	20240123	-56.03	1926	20240802	0.00	4380	-56.03	20240123	1926	0.00	20240802	4380	-56.03	20240123	1926	0.00	20240802	2.60	N	239340	100	26 억		45906	N	N	0	N	00	N
156	20240802	140838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1950	-34	5	-1.71	118836315	60708	13.59	1984	1988	1943	2575	1389	1984	1957.51	0.17	0	-6647	2356	2170	2064	1878	1772	2263	1971	27	591	100	1230	1	1	26979634	526	-7.25	2.08	12	0.23	-269.00	936.00	4380	20240123	-55.48	1943	20240802	0.36	4380	-55.48	20240123	1943	0.36	20240802	4380	-55.48	20240123	1943	0.36	20240802	2.60	N	239340	100	26 억		45906	N	N	0	N	00	N
157	20240802	130834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1954	-30	5	-1.51	107446906	54854	12.28	1984	1988	1945	2575	1389	1984	1958.78	0.17	0	-5969	2356	2170	2064	1878	1772	2263	1971	27	591	100	1230	1	1	26979634	527	-7.26	2.09	12	0.20	-269.00	936.00	4380	20240123	-55.39	1945	20240802	0.46	4380	-55.39	20240123	1945	0.46	20240802	4380	-55.39	20240123	1945	0.46	20240802	2.60	N	239340	100	26 억		45906	N	N	0	N	00	N
158	20240802	120835	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1954	-30	5	-1.51	91461318	46656	10.44	1984	1988	1945	2575	1389	1984	1960.33	0.17	0	-5963	2356	2170	2064	1878	1772	2263	1971	27	591	100	1230	1	1	26979634	527	-7.26	2.09	12	0.17	-269.00	936.00	4380	20240123	-55.39	1945	20240802	0.46	4380	-55.39	20240123	1945	0.46	20240802	4380	-55.39	20240123	1945	0.46	20240802	2.60	N	239340	100	26 억		45906	N	N	0	N	00	N
159	20240802	110834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1957	-27	5	-1.36	88121722	44947	10.06	1984	1988	1945	2575	1389	1984	1960.57	0.17	0	-5498	2356	2170	2064	1878	1772	2263	1971	27	591	100	1230	1	1	26979634	528	-7.28	2.09	12	0.17	-269.00	936.00	4380	20240123	-55.32	1945	20240802	0.62	4380	-55.32	20240123	1945	0.62	20240802	4380	-55.32	20240123	1945	0.62	20240802	2.60	N	239340	100	26 억		45906	N	N	0	N	00	N
160	20240802	100829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1978	-6	5	-0.30	81543489	41588	9.31	1984	1988	1945	2575	1389	1984	1960.75	0.17	0	-5868	2356	2170	2064	1878	1772	2263	1971	27	591	100	1230	1	1	26979634	534	-7.35	2.11	12	0.15	-269.00	936.00	4380	20240123	-54.84	1945	20240802	1.70	4380	-54.84	20240123	1945	1.70	20240802	4380	-54.84	20240123	1945	1.70	20240802	2.60	N	239340	100	26 억		45906	N	N	0	N	00	N
161	20240802	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1975	-9	5	-0.45	19897884	10053	2.25	1984	1988	1965	2575	1389	1984	1979.30	0.17	0	-2675	2356	2170	2064	1878	1772	2263	1971	27	591	100	1230	1	1	26979634	533	-7.34	2.11	12	0.04	-269.00	936.00	4380	20240123	-54.91	1958	20240731	0.87	4380	-54.91	20240123	1958	0.87	20240731	4380	-54.91	20240123	1958	0.87	20240731	2.60	N	239340	100	26 억		45906	N	N	0	N	00	N
162	20240801	160830	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1984	24	2	1.22	923576339	444791	1106.31	1960	2250	1958	2545	1372	1960	2076.54	0.24	0	-14510	2005	1982	1970	1947	1935	1976	1941	27	585	100	1210	1	1	26979634	535	-7.38	2.12	12	1.65	-269.00	936.00	4380	20240123	-54.70	1958	20240801	1.33	4380	-54.70	20240123	1958	1.33	20240801	4380	-54.70	20240123	1958	1.33	20240801	2.60	N	239340	100	26 억		63829	N	N	0	N	00	N
163	20240801	150851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1972	12	2	0.61	903648232	434730	1081.28	1960	2250	1958	2545	1372	1960	2078.64	0.24	0	-14800	2005	1982	1970	1947	1935	1976	1941	27	585	100	1210	1	1	26979634	532	-7.33	2.11	12	1.61	-269.00	936.00	4380	20240123	-54.98	1958	20240801	0.72	4380	-54.98	20240123	1958	0.72	20240801	4380	-54.98	20240123	1958	0.72	20240801	2.60	N	239340	100	26 억		63829	N	N	0	N	00	N
164	20240801	140843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1979	19	2	0.97	882920907	424232	1055.17	1960	2250	1958	2545	1372	1960	2081.22	0.24	0	-16101	2005	1982	1970	1947	1935	1976	1941	27	585	100	1210	1	1	26979634	534	-7.36	2.11	12	1.57	-269.00	936.00	4380	20240123	-54.82	1958	20240801	1.07	4380	-54.82	20240123	1958	1.07	20240801	4380	-54.82	20240123	1958	1.07	20240801	2.60	N	239340	100	26 억		63829	N	N	0	N	00	N
165	20240801	130834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1985	25	2	1.28	868649342	417001	1037.19	1960	2250	1958	2545	1372	1960	2083.09	0.24	0	-16322	2005	1982	1970	1947	1935	1976	1941	27	585	100	1210	1	1	26979634	536	-7.38	2.12	12	1.55	-269.00	936.00	4380	20240123	-54.68	1958	20240801	1.38	4380	-54.68	20240123	1958	1.38	20240801	4380	-54.68	20240123	1958	1.38	20240801	2.60	N	239340	100	26 억		63829	N	N	0	N	00	N
166	20240801	120838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1984	24	2	1.22	851368373	408260	1015.45	1960	2250	1958	2545	1372	1960	2085.36	0.24	0	-17581	2005	1982	1970	1947	1935	1976	1941	27	585	100	1210	1	1	26979634	535	-7.38	2.12	12	1.51	-269.00	936.00	4380	20240123	-54.70	1958	20240801	1.33	4380	-54.70	20240123	1958	1.33	20240801	4380	-54.70	20240123	1958	1.33	20240801	2.60	N	239340	100	26 억		63829	N	N	0	N	00	N
167	20240801	110839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1988	28	2	1.43	794593286	379485	943.88	1960	2250	1958	2545	1372	1960	2093.87	0.24	0	-22426	2005	1982	1970	1947	1935	1976	1941	27	585	100	1210	1	1	26979634	536	-7.39	2.12	12	1.41	-269.00	936.00	4380	20240123	-54.61	1958	20240801	1.53	4380	-54.61	20240123	1958	1.53	20240801	4380	-54.61	20240123	1958	1.53	20240801	2.60	N	239340	100	26 억		63829	N	N	0	N	00	N
168	20240801	100834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1994	34	2	1.73	21772068	11050	27.48	1960	1999	1958	2545	1372	1960	1970.32	0.24	0	3654	2005	1982	1970	1947	1935	1976	1941	27	585	100	1210	1	1	26979634	538	-7.41	2.13	12	0.04	-269.00	936.00	4380	20240123	-54.47	1958	20240801	1.84	4380	-54.47	20240123	1958	1.84	20240801	4380	-54.47	20240123	1958	1.84	20240801	2.60	N	239340	100	26 억		63829	N	N	0	N	00	N
169	20240801	090826	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1993	33	2	1.68	17645443	8978	22.33	1960	1999	1958	2545	1372	1960	1965.41	0.24	0	2200	2005	1982	1970	1947	1935	1976	1941	27	585	100	1210	1	1	26979634	538	-7.41	2.13	12	0.03	-269.00	936.00	4380	20240123	-54.50	1958	20240801	1.79	4380	-54.50	20240123	1958	1.79	20240801	4380	-54.50	20240123	1958	1.79	20240801	2.60	N	239340	100	26 억		63829	N	N	0	N	00	N