KissMeData/417180/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	161234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	10	2	0.42	48593555	20651	75.38	2370	2380	2275	3060	1650	2355	2353.08	0.62	0	2276	2411	2382	2341	2312	2271	2397	2327	17	705	100	1640	5	1	16739405	396	19.39	1.64	12	0.12	122.00	1439.00	4830	20240124	-51.04	2100	20240805	12.62	4830	-51.04	20240124	2100	12.62	20240805	4830	-51.04	20240124	2100	12.62	20240805	4.64	N	417180	100	16 억		104175	N	N	0	N	00	N
3	20240830	151250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	0	3	0.00	47849170	20335	74.23	2370	2380	2275	3060	1650	2355	2353.04	0.62	0	2406	2411	2382	2341	2312	2271	2397	2327	17	705	100	1640	5	1	16739405	394	19.30	1.64	12	0.12	122.00	1439.00	4830	20240124	-51.24	2100	20240805	12.14	4830	-51.24	20240124	2100	12.14	20240805	4830	-51.24	20240124	2100	12.14	20240805	4.64	N	417180	100	16 억		104175	N	N	0	N	00	N
4	20240830	141247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	10	2	0.42	43063575	18307	66.83	2370	2380	2275	3060	1650	2355	2352.30	0.62	0	2471	2411	2382	2341	2312	2271	2397	2327	17	705	100	1640	5	1	16739405	396	19.39	1.64	12	0.11	122.00	1439.00	4830	20240124	-51.04	2100	20240805	12.62	4830	-51.04	20240124	2100	12.62	20240805	4830	-51.04	20240124	2100	12.62	20240805	4.64	N	417180	100	16 억		104175	N	N	0	N	00	N
5	20240830	131239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	5	2	0.21	39669810	16860	61.54	2370	2380	2275	3060	1650	2355	2352.90	0.62	0	2474	2411	2382	2341	2312	2271	2397	2327	17	705	100	1640	5	1	16739405	395	19.34	1.64	12	0.10	122.00	1439.00	4830	20240124	-51.14	2100	20240805	12.38	4830	-51.14	20240124	2100	12.38	20240805	4830	-51.14	20240124	2100	12.38	20240805	4.64	N	417180	100	16 억		104175	N	N	0	N	00	N
6	20240830	121245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	5	2	0.21	39349520	16724	61.05	2370	2380	2275	3060	1650	2355	2352.88	0.62	0	2499	2411	2382	2341	2312	2271	2397	2327	17	705	100	1640	5	1	16739405	395	19.34	1.64	12	0.10	122.00	1439.00	4830	20240124	-51.14	2100	20240805	12.38	4830	-51.14	20240124	2100	12.38	20240805	4830	-51.14	20240124	2100	12.38	20240805	4.64	N	417180	100	16 억		104175	N	N	0	N	00	N
7	20240830	111258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	10	2	0.42	38603020	16408	59.89	2370	2380	2275	3060	1650	2355	2352.70	0.62	0	2517	2411	2382	2341	2312	2271	2397	2327	17	705	100	1640	5	1	16739405	396	19.39	1.64	12	0.10	122.00	1439.00	4830	20240124	-51.04	2100	20240805	12.62	4830	-51.04	20240124	2100	12.62	20240805	4830	-51.04	20240124	2100	12.62	20240805	4.64	N	417180	100	16 억		104175	N	N	0	N	00	N
8	20240830	101252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	20	2	0.85	32948130	14019	51.17	2370	2380	2275	3060	1650	2355	2350.25	0.62	0	2366	2411	2382	2341	2312	2271	2397	2327	17	705	100	1640	5	1	16739405	398	19.47	1.65	12	0.08	122.00	1439.00	4830	20240124	-50.83	2100	20240805	13.10	4830	-50.83	20240124	2100	13.10	20240805	4830	-50.83	20240124	2100	13.10	20240805	4.64	N	417180	100	16 억		104175	N	N	0	N	00	N
9	20240830	091256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-5	5	-0.21	12685700	5472	19.97	2370	2370	2275	3060	1650	2355	2318.29	0.62	0	522	2411	2382	2341	2312	2271	2397	2327	17	705	100	1640	5	1	16739405	393	19.26	1.63	12	0.03	122.00	1439.00	4830	20240124	-51.35	2100	20240805	11.90	4830	-51.35	20240124	2100	11.90	20240805	4830	-51.35	20240124	2100	11.90	20240805	4.64	N	417180	100	16 억		104175	N	N	0	N	00	N
10	20240829	161255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	0	3	0.00	63837075	27245	101.74	2300	2370	2300	3060	1650	2355	2343.07	0.61	0	2610	2408	2381	2353	2326	2298	2367	2312	17	705	100	1640	5	1	16739405	394	19.30	1.64	12	0.16	122.00	1439.00	4830	20240124	-51.24	2100	20240805	12.14	4830	-51.24	20240124	2100	12.14	20240805	4830	-51.24	20240124	2100	12.14	20240805	4.57	N	417180	100	16 억		101654	N	N	0	N	00	N
11	20240829	151308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-10	5	-0.42	59324810	25326	94.58	2300	2370	2300	3060	1650	2355	2342.45	0.61	0	2824	2408	2381	2353	2326	2298	2367	2312	17	705	100	1640	5	1	16739405	393	19.22	1.63	12	0.15	122.00	1439.00	4830	20240124	-51.45	2100	20240805	11.67	4830	-51.45	20240124	2100	11.67	20240805	4830	-51.45	20240124	2100	11.67	20240805	4.57	N	417180	100	16 억		101654	N	N	0	N	00	N
12	20240829	141308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-15	5	-0.64	50382240	21518	80.36	2300	2370	2300	3060	1650	2355	2341.40	0.61	0	3133	2408	2381	2353	2326	2298	2367	2312	17	705	100	1640	5	1	16739405	392	19.18	1.63	12	0.13	122.00	1439.00	4830	20240124	-51.55	2100	20240805	11.43	4830	-51.55	20240124	2100	11.43	20240805	4830	-51.55	20240124	2100	11.43	20240805	4.57	N	417180	100	16 억		101654	N	N	0	N	00	N
13	20240829	131308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	0	3	0.00	48523865	20725	77.40	2300	2370	2300	3060	1650	2355	2341.32	0.61	0	3133	2408	2381	2353	2326	2298	2367	2312	17	705	100	1640	5	1	16739405	394	19.30	1.64	12	0.12	122.00	1439.00	4830	20240124	-51.24	2100	20240805	12.14	4830	-51.24	20240124	2100	12.14	20240805	4830	-51.24	20240124	2100	12.14	20240805	4.57	N	417180	100	16 억		101654	N	N	0	N	00	N
14	20240829	121308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	15	2	0.64	41618660	17784	66.41	2300	2370	2300	3060	1650	2355	2340.23	0.61	0	3133	2408	2381	2353	2326	2298	2367	2312	17	705	100	1640	5	1	16739405	397	19.43	1.65	12	0.11	122.00	1439.00	4830	20240124	-50.93	2100	20240805	12.86	4830	-50.93	20240124	2100	12.86	20240805	4830	-50.93	20240124	2100	12.86	20240805	4.57	N	417180	100	16 억		101654	N	N	0	N	00	N
15	20240829	111307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-5	5	-0.21	25323935	10837	40.47	2300	2370	2300	3060	1650	2355	2336.80	0.61	0	2919	2408	2381	2353	2326	2298	2367	2312	17	705	100	1640	5	1	16739405	393	19.26	1.63	12	0.06	122.00	1439.00	4830	20240124	-51.35	2100	20240805	11.90	4830	-51.35	20240124	2100	11.90	20240805	4830	-51.35	20240124	2100	11.90	20240805	4.57	N	417180	100	16 억		101654	N	N	0	N	00	N
16	20240829	101257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-15	5	-0.64	12842345	5523	20.63	2300	2355	2300	3060	1650	2355	2325.25	0.61	0	349	2408	2381	2353	2326	2298	2367	2312	17	705	100	1640	5	1	16739405	392	19.18	1.63	12	0.03	122.00	1439.00	4830	20240124	-51.55	2100	20240805	11.43	4830	-51.55	20240124	2100	11.43	20240805	4830	-51.55	20240124	2100	11.43	20240805	4.57	N	417180	100	16 억		101654	N	N	0	N	00	N
17	20240829	091307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-30	5	-1.27	4345120	1883	7.03	2300	2335	2300	3060	1650	2355	2307.55	0.61	0	375	2408	2381	2353	2326	2298	2367	2312	17	705	100	1640	5	1	16739405	389	19.06	1.62	12	0.01	122.00	1439.00	4830	20240124	-51.86	2100	20240805	10.71	4830	-51.86	20240124	2100	10.71	20240805	4830	-51.86	20240124	2100	10.71	20240805	4.57	N	417180	100	16 억		101654	N	N	0	N	00	N
18	20240828	161223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-15	5	-0.63	62981095	26778	62.14	2370	2380	2325	3080	1660	2370	2351.96	0.62	0	-2648	2426	2397	2346	2317	2266	2372	2292	17	710	100	1650	5	1	16739405	394	19.30	1.64	12	0.16	122.00	1439.00	4830	20240124	-51.24	2100	20240805	12.14	4830	-51.24	20240124	2100	12.14	20240805	4830	-51.24	20240124	2100	12.14	20240805	4.42	N	417180	100	16 억		104274	N	N	0	N	00	N
19	20240828	151233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-5	5	-0.21	60424715	25693	59.62	2370	2380	2325	3080	1660	2370	2351.80	0.62	0	-2478	2426	2397	2346	2317	2266	2372	2292	17	710	100	1650	5	1	16739405	396	19.39	1.64	12	0.15	122.00	1439.00	4830	20240124	-51.04	2100	20240805	12.62	4830	-51.04	20240124	2100	12.62	20240805	4830	-51.04	20240124	2100	12.62	20240805	4.42	N	417180	100	16 억		104274	N	N	0	N	00	N
20	20240828	141233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-20	5	-0.84	56454220	24006	55.70	2370	2380	2325	3080	1660	2370	2351.67	0.62	0	-3089	2426	2397	2346	2317	2266	2372	2292	17	710	100	1650	5	1	16739405	393	19.26	1.63	12	0.14	122.00	1439.00	4830	20240124	-51.35	2100	20240805	11.90	4830	-51.35	20240124	2100	11.90	20240805	4830	-51.35	20240124	2100	11.90	20240805	4.42	N	417180	100	16 억		104274	N	N	0	N	00	N
21	20240828	131232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-30	5	-1.27	27225520	11571	26.85	2370	2380	2325	3080	1660	2370	2352.91	0.62	0	-3198	2426	2397	2346	2317	2266	2372	2292	17	710	100	1650	5	1	16739405	392	19.18	1.63	12	0.07	122.00	1439.00	4830	20240124	-51.55	2100	20240805	11.43	4830	-51.55	20240124	2100	11.43	20240805	4830	-51.55	20240124	2100	11.43	20240805	4.42	N	417180	100	16 억		104274	N	N	0	N	00	N
22	20240828	121229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-30	5	-1.27	22075655	9365	21.73	2370	2380	2325	3080	1660	2370	2357.25	0.62	0	-2501	2426	2397	2346	2317	2266	2372	2292	17	710	100	1650	5	1	16739405	392	19.18	1.63	12	0.06	122.00	1439.00	4830	20240124	-51.55	2100	20240805	11.43	4830	-51.55	20240124	2100	11.43	20240805	4830	-51.55	20240124	2100	11.43	20240805	4.42	N	417180	100	16 억		104274	N	N	0	N	00	N
23	20240828	111228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-35	5	-1.48	4036855	1720	3.99	2370	2370	2325	3080	1660	2370	2347.01	0.62	0	-439	2426	2397	2346	2317	2266	2372	2292	17	710	100	1650	5	1	16739405	391	19.14	1.62	12	0.01	122.00	1439.00	4830	20240124	-51.66	2100	20240805	11.19	4830	-51.66	20240124	2100	11.19	20240805	4830	-51.66	20240124	2100	11.19	20240805	4.42	N	417180	100	16 억		104274	N	N	0	N	00	N
24	20240828	101256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-20	5	-0.84	3456560	1472	3.42	2370	2370	2325	3080	1660	2370	2348.21	0.62	0	-228	2426	2397	2346	2317	2266	2372	2292	17	710	100	1650	5	1	16739405	393	19.26	1.63	12	0.01	122.00	1439.00	4830	20240124	-51.35	2100	20240805	11.90	4830	-51.35	20240124	2100	11.90	20240805	4830	-51.35	20240124	2100	11.90	20240805	4.42	N	417180	100	16 억		104274	N	N	0	N	00	N
25	20240828	091250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-20	5	-0.84	1698870	718	1.67	2370	2370	2350	3080	1660	2370	2366.11	0.62	0	-230	2426	2397	2346	2317	2266	2372	2292	17	710	100	1650	5	1	16739405	393	19.26	1.63	12	0.00	122.00	1439.00	4830	20240124	-51.35	2100	20240805	11.90	4830	-51.35	20240124	2100	11.90	20240805	4830	-51.35	20240124	2100	11.90	20240805	4.42	N	417180	100	16 억		104274	N	N	0	N	00	N
26	20240827	161220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	0	3	0.00	100113865	43095	51.42	2375	2375	2295	3080	1660	2370	2323.10	0.61	0	1011	2466	2417	2366	2317	2266	2392	2292	17	710	100	1650	5	1	16739405	397	19.43	1.65	12	0.26	122.00	1439.00	4830	20240124	-50.93	2100	20240805	12.86	4830	-50.93	20240124	2100	12.86	20240805	4830	-50.93	20240124	2100	12.86	20240805	4.16	N	417180	100	16 억		102409	N	N	0	N	00	N
27	20240827	151229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-35	5	-1.48	89573630	38630	46.09	2375	2375	2295	3080	1660	2370	2318.76	0.61	0	1281	2466	2417	2366	2317	2266	2392	2292	17	710	100	1650	5	1	16739405	391	19.14	1.62	12	0.23	122.00	1439.00	4830	20240124	-51.66	2100	20240805	11.19	4830	-51.66	20240124	2100	11.19	20240805	4830	-51.66	20240124	2100	11.19	20240805	4.16	N	417180	100	16 억		102409	N	N	0	N	00	N
28	20240827	141235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-30	5	-1.27	40747485	17521	20.91	2375	2375	2310	3080	1660	2370	2325.64	0.61	0	505	2466	2417	2366	2317	2266	2392	2292	17	710	100	1650	5	1	16739405	392	19.18	1.63	12	0.10	122.00	1439.00	4830	20240124	-51.55	2100	20240805	11.43	4830	-51.55	20240124	2100	11.43	20240805	4830	-51.55	20240124	2100	11.43	20240805	4.16	N	417180	100	16 억		102409	N	N	0	N	00	N
29	20240827	131237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-30	5	-1.27	39323195	16911	20.18	2375	2375	2310	3080	1660	2370	2325.30	0.61	0	516	2466	2417	2366	2317	2266	2392	2292	17	710	100	1650	5	1	16739405	392	19.18	1.63	12	0.10	122.00	1439.00	4830	20240124	-51.55	2100	20240805	11.43	4830	-51.55	20240124	2100	11.43	20240805	4830	-51.55	20240124	2100	11.43	20240805	4.16	N	417180	100	16 억		102409	N	N	0	N	00	N
30	20240827	121238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-30	5	-1.27	32902600	14149	16.88	2375	2375	2310	3080	1660	2370	2325.44	0.61	0	321	2466	2417	2366	2317	2266	2392	2292	17	710	100	1650	5	1	16739405	392	19.18	1.63	12	0.08	122.00	1439.00	4830	20240124	-51.55	2100	20240805	11.43	4830	-51.55	20240124	2100	11.43	20240805	4830	-51.55	20240124	2100	11.43	20240805	4.16	N	417180	100	16 억		102409	N	N	0	N	00	N
31	20240827	111236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-30	5	-1.27	31051920	13356	15.94	2375	2375	2310	3080	1660	2370	2324.94	0.61	0	387	2466	2417	2366	2317	2266	2392	2292	17	710	100	1650	5	1	16739405	392	19.18	1.63	12	0.08	122.00	1439.00	4830	20240124	-51.55	2100	20240805	11.43	4830	-51.55	20240124	2100	11.43	20240805	4830	-51.55	20240124	2100	11.43	20240805	4.16	N	417180	100	16 억		102409	N	N	0	N	00	N
32	20240827	101232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-35	5	-1.48	24505225	10547	12.59	2375	2375	2310	3080	1660	2370	2323.43	0.61	0	-699	2466	2417	2366	2317	2266	2392	2292	17	710	100	1650	5	1	16739405	391	19.14	1.62	12	0.06	122.00	1439.00	4830	20240124	-51.66	2100	20240805	11.19	4830	-51.66	20240124	2100	11.19	20240805	4830	-51.66	20240124	2100	11.19	20240805	4.16	N	417180	100	16 억		102409	N	N	0	N	00	N
33	20240827	091233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-30	5	-1.27	1529040	651	0.78	2375	2375	2335	3080	1660	2370	2348.76	0.61	0	-575	2466	2417	2366	2317	2266	2392	2292	17	710	100	1650	5	1	16739405	392	19.18	1.63	12	0.00	122.00	1439.00	4830	20240124	-51.55	2100	20240805	11.43	4830	-51.55	20240124	2100	11.43	20240805	4830	-51.55	20240124	2100	11.43	20240805	4.16	N	417180	100	16 억		102409	N	N	0	N	00	N
34	20240826	161214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-15	5	-0.63	195572415	83806	88.70	2415	2415	2315	3100	1670	2385	2333.61	0.70	0	-13945	2498	2441	2408	2351	2318	2425	2335	17	715	100	1660	5	1	16739405	397	19.43	1.65	12	0.50	122.00	1439.00	4830	20240124	-50.93	2100	20240805	12.86	4830	-50.93	20240124	2100	12.86	20240805	4830	-50.93	20240124	2100	12.86	20240805	4.06	N	417180	100	16 억		116347	N	N	0	N	00	N
35	20240826	151225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-45	5	-1.89	186719490	80059	84.73	2415	2415	2315	3100	1670	2385	2332.27	0.70	0	-12975	2498	2441	2408	2351	2318	2425	2335	17	715	100	1660	5	1	16739405	392	19.18	1.63	12	0.48	122.00	1439.00	4830	20240124	-51.55	2100	20240805	11.43	4830	-51.55	20240124	2100	11.43	20240805	4830	-51.55	20240124	2100	11.43	20240805	4.06	N	417180	100	16 억		116347	N	N	0	N	00	N
36	20240826	141230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-40	5	-1.68	171714055	73602	77.90	2415	2415	2315	3100	1670	2385	2333.01	0.70	0	-13172	2498	2441	2408	2351	2318	2425	2335	17	715	100	1660	5	1	16739405	393	19.22	1.63	12	0.44	122.00	1439.00	4830	20240124	-51.45	2100	20240805	11.67	4830	-51.45	20240124	2100	11.67	20240805	4830	-51.45	20240124	2100	11.67	20240805	4.06	N	417180	100	16 억		116347	N	N	0	N	00	N
37	20240826	131229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-45	5	-1.89	159688410	68461	72.46	2415	2415	2315	3100	1670	2385	2332.55	0.70	0	-12854	2498	2441	2408	2351	2318	2425	2335	17	715	100	1660	5	1	16739405	392	19.18	1.63	12	0.41	122.00	1439.00	4830	20240124	-51.55	2100	20240805	11.43	4830	-51.55	20240124	2100	11.43	20240805	4830	-51.55	20240124	2100	11.43	20240805	4.06	N	417180	100	16 억		116347	N	N	0	N	00	N
38	20240826	121223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-55	5	-2.31	114421525	49032	51.90	2415	2415	2315	3100	1670	2385	2333.61	0.70	0	-9814	2498	2441	2408	2351	2318	2425	2335	17	715	100	1660	5	1	16739405	390	19.10	1.62	12	0.29	122.00	1439.00	4830	20240124	-51.76	2100	20240805	10.95	4830	-51.76	20240124	2100	10.95	20240805	4830	-51.76	20240124	2100	10.95	20240805	4.06	N	417180	100	16 억		116347	N	N	0	N	00	N
39	20240826	111225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-50	5	-2.10	91917300	39399	41.70	2415	2415	2315	3100	1670	2385	2332.99	0.70	0	-6087	2498	2441	2408	2351	2318	2425	2335	17	715	100	1660	5	1	16739405	391	19.14	1.62	12	0.24	122.00	1439.00	4830	20240124	-51.66	2100	20240805	11.19	4830	-51.66	20240124	2100	11.19	20240805	4830	-51.66	20240124	2100	11.19	20240805	4.06	N	417180	100	16 억		116347	N	N	0	N	00	N
40	20240826	101227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-45	5	-1.89	61407415	26313	27.85	2415	2415	2315	3100	1670	2385	2333.73	0.70	0	-4376	2498	2441	2408	2351	2318	2425	2335	17	715	100	1660	5	1	16739405	392	19.18	1.63	12	0.16	122.00	1439.00	4830	20240124	-51.55	2100	20240805	11.43	4830	-51.55	20240124	2100	11.43	20240805	4830	-51.55	20240124	2100	11.43	20240805	4.06	N	417180	100	16 억		116347	N	N	0	N	00	N
41	20240826	091223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-55	5	-2.31	23824660	10169	10.76	2415	2415	2320	3100	1670	2385	2342.87	0.70	0	906	2498	2441	2408	2351	2318	2425	2335	17	715	100	1660	5	1	16739405	390	19.10	1.62	12	0.06	122.00	1439.00	4830	20240124	-51.76	2100	20240805	10.95	4830	-51.76	20240124	2100	10.95	20240805	4830	-51.76	20240124	2100	10.95	20240805	4.06	N	417180	100	16 억		116347	N	N	0	N	00	N
42	20240823	161213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-80	5	-3.25	224497495	93906	208.52	2395	2465	2375	3200	1730	2465	2390.73	0.81	0	-19891	2531	2497	2446	2412	2361	2515	2430	17	735	100	1720	5	1	16739405	399	19.55	1.66	12	0.56	122.00	1439.00	4830	20240124	-50.62	2100	20240805	13.57	4830	-50.62	20240124	2100	13.57	20240805	4830	-50.62	20240124	2100	13.57	20240805	4.02	N	417180	100	16 억		136156	N	N	0	N	00	N
43	20240823	151225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	-70	5	-2.84	209450020	87600	194.52	2395	2465	2375	3200	1730	2465	2390.98	0.81	0	-16477	2531	2497	2446	2412	2361	2515	2430	17	735	100	1720	5	1	16739405	401	19.63	1.66	12	0.52	122.00	1439.00	4830	20240124	-50.41	2100	20240805	14.05	4830	-50.41	20240124	2100	14.05	20240805	4830	-50.41	20240124	2100	14.05	20240805	4.02	N	417180	100	16 억		136156	N	N	0	N	00	N
44	20240823	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	-70	5	-2.84	56384480	23441	52.05	2395	2465	2395	3200	1730	2465	2405.38	0.81	0	-7610	2531	2497	2446	2412	2361	2515	2430	17	735	100	1720	5	1	16739405	401	19.63	1.66	12	0.14	122.00	1439.00	4830	20240124	-50.41	2100	20240805	14.05	4830	-50.41	20240124	2100	14.05	20240805	4830	-50.41	20240124	2100	14.05	20240805	4.02	N	417180	100	16 억		136156	N	N	0	N	00	N
45	20240823	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-60	5	-2.43	31236370	12961	28.78	2395	2465	2395	3200	1730	2465	2410.03	0.81	0	-6667	2531	2497	2446	2412	2361	2515	2430	17	735	100	1720	5	1	16739405	403	19.71	1.67	12	0.08	122.00	1439.00	4830	20240124	-50.21	2100	20240805	14.52	4830	-50.21	20240124	2100	14.52	20240805	4830	-50.21	20240124	2100	14.52	20240805	4.02	N	417180	100	16 억		136156	N	N	0	N	00	N
46	20240823	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-60	5	-2.43	27011760	11205	24.88	2395	2465	2395	3200	1730	2465	2410.69	0.81	0	-5625	2531	2497	2446	2412	2361	2515	2430	17	735	100	1720	5	1	16739405	403	19.71	1.67	12	0.07	122.00	1439.00	4830	20240124	-50.21	2100	20240805	14.52	4830	-50.21	20240124	2100	14.52	20240805	4830	-50.21	20240124	2100	14.52	20240805	4.02	N	417180	100	16 억		136156	N	N	0	N	00	N
47	20240823	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-60	5	-2.43	21170675	8774	19.48	2395	2465	2395	3200	1730	2465	2412.89	0.81	0	-3692	2531	2497	2446	2412	2361	2515	2430	17	735	100	1720	5	1	16739405	403	19.71	1.67	12	0.05	122.00	1439.00	4830	20240124	-50.21	2100	20240805	14.52	4830	-50.21	20240124	2100	14.52	20240805	4830	-50.21	20240124	2100	14.52	20240805	4.02	N	417180	100	16 억		136156	N	N	0	N	00	N
48	20240823	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-60	5	-2.43	15526660	6426	14.27	2395	2465	2395	3200	1730	2465	2416.22	0.81	0	-2857	2531	2497	2446	2412	2361	2515	2430	17	735	100	1720	5	1	16739405	403	19.71	1.67	12	0.04	122.00	1439.00	4830	20240124	-50.21	2100	20240805	14.52	4830	-50.21	20240124	2100	14.52	20240805	4830	-50.21	20240124	2100	14.52	20240805	4.02	N	417180	100	16 억		136156	N	N	0	N	00	N
49	20240823	091222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-35	5	-1.42	1565685	649	1.44	2395	2430	2395	3200	1730	2465	2412.46	0.81	0	-560	2531	2497	2446	2412	2361	2515	2430	17	735	100	1720	5	1	16739405	407	19.92	1.69	12	0.00	122.00	1439.00	4830	20240124	-49.69	2100	20240805	15.71	4830	-49.69	20240124	2100	15.71	20240805	4830	-49.69	20240124	2100	15.71	20240805	4.02	N	417180	100	16 억		136156	N	N	0	N	00	N
50	20240822	161217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	10	2	0.41	108206475	44532	163.82	2430	2480	2395	3190	1720	2455	2429.86	0.91	0	-15349	2508	2481	2433	2406	2358	2495	2420	17	735	100	1710	5	1	16739405	413	20.20	1.71	12	0.27	122.00	1439.00	4830	20240124	-48.96	2100	20240805	17.38	4830	-48.96	20240124	2100	17.38	20240805	4830	-48.96	20240124	2100	17.38	20240805	4.03	N	417180	100	16 억		151509	N	N	0	N	00	N
51	20240822	151226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-15	5	-0.61	90816595	37383	137.52	2430	2480	2395	3190	1720	2455	2429.36	0.91	0	-13772	2508	2481	2433	2406	2358	2495	2420	17	735	100	1710	5	1	16739405	408	20.00	1.70	12	0.22	122.00	1439.00	4830	20240124	-49.48	2100	20240805	16.19	4830	-49.48	20240124	2100	16.19	20240805	4830	-49.48	20240124	2100	16.19	20240805	4.03	N	417180	100	16 억		151509	N	N	0	N	00	N
52	20240822	141227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	-45	5	-1.83	75155255	30896	113.66	2430	2480	2395	3190	1720	2455	2432.52	0.91	0	-11130	2508	2481	2433	2406	2358	2495	2420	17	735	100	1710	5	1	16739405	403	19.75	1.67	12	0.18	122.00	1439.00	4830	20240124	-50.10	2100	20240805	14.76	4830	-50.10	20240124	2100	14.76	20240805	4830	-50.10	20240124	2100	14.76	20240805	4.03	N	417180	100	16 억		151509	N	N	0	N	00	N
53	20240822	131224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-40	5	-1.63	54789200	22425	82.49	2430	2480	2400	3190	1720	2455	2443.22	0.91	0	-8890	2508	2481	2433	2406	2358	2495	2420	17	735	100	1710	5	1	16739405	404	19.80	1.68	12	0.13	122.00	1439.00	4830	20240124	-50.00	2100	20240805	15.00	4830	-50.00	20240124	2100	15.00	20240805	4830	-50.00	20240124	2100	15.00	20240805	4.03	N	417180	100	16 억		151509	N	N	0	N	00	N
54	20240822	121230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-10	5	-0.41	40652465	16577	60.98	2430	2480	2430	3190	1720	2455	2452.34	0.91	0	-7123	2508	2481	2433	2406	2358	2495	2420	17	735	100	1710	5	1	16739405	409	20.04	1.70	12	0.10	122.00	1439.00	4830	20240124	-49.38	2100	20240805	16.43	4830	-49.38	20240124	2100	16.43	20240805	4830	-49.38	20240124	2100	16.43	20240805	4.03	N	417180	100	16 억		151509	N	N	0	N	00	N
55	20240822	111218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	5	2	0.20	36377825	14830	54.55	2430	2480	2430	3190	1720	2455	2452.99	0.91	0	-6359	2508	2481	2433	2406	2358	2495	2420	17	735	100	1710	5	1	16739405	412	20.16	1.71	12	0.09	122.00	1439.00	4830	20240124	-49.07	2100	20240805	17.14	4830	-49.07	20240124	2100	17.14	20240805	4830	-49.07	20240124	2100	17.14	20240805	4.03	N	417180	100	16 억		151509	N	N	0	N	00	N
56	20240822	101217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	0	3	0.00	24318405	9909	36.45	2430	2480	2430	3190	1720	2455	2454.17	0.91	0	-3261	2508	2481	2433	2406	2358	2495	2420	17	735	100	1710	5	1	16739405	411	20.12	1.71	12	0.06	122.00	1439.00	4830	20240124	-49.17	2100	20240805	16.90	4830	-49.17	20240124	2100	16.90	20240805	4830	-49.17	20240124	2100	16.90	20240805	4.03	N	417180	100	16 억		151509	N	N	0	N	00	N
57	20240822	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-5	5	-0.20	3083410	1264	4.65	2430	2455	2430	3190	1720	2455	2439.41	0.91	0	-448	2508	2481	2433	2406	2358	2495	2420	17	735	100	1710	5	1	16739405	410	20.08	1.70	12	0.01	122.00	1439.00	4830	20240124	-49.28	2100	20240805	16.67	4830	-49.28	20240124	2100	16.67	20240805	4830	-49.28	20240124	2100	16.67	20240805	4.03	N	417180	100	16 억		151509	N	N	0	N	00	N
58	20240821	161211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	15	2	0.61	65669295	27174	79.37	2440	2460	2385	3170	1710	2440	2416.62	0.92	0	-3174	2486	2462	2416	2392	2346	2475	2405	17	730	100	1700	5	1	16739405	411	20.12	1.71	12	0.16	122.00	1439.00	4830	20240124	-49.17	2100	20240805	16.90	4830	-49.17	20240124	2100	16.90	20240805	4830	-49.17	20240124	2100	16.90	20240805	4.06	N	417180	100	16 억		154661	N	N	0	N	00	N
59	20240821	151231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-15	5	-0.61	62332825	25815	75.40	2440	2455	2385	3170	1710	2440	2414.60	0.92	0	-3243	2486	2462	2416	2392	2346	2475	2405	17	730	100	1700	5	1	16739405	406	19.88	1.69	12	0.15	122.00	1439.00	4830	20240124	-49.79	2100	20240805	15.48	4830	-49.79	20240124	2100	15.48	20240805	4830	-49.79	20240124	2100	15.48	20240805	4.06	N	417180	100	16 억		154661	N	N	0	N	00	N
60	20240821	141223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-20	5	-0.82	41447120	17223	50.30	2440	2455	2385	3170	1710	2440	2406.50	0.92	0	-4744	2486	2462	2416	2392	2346	2475	2405	17	730	100	1700	5	1	16739405	405	19.84	1.68	12	0.10	122.00	1439.00	4830	20240124	-49.90	2100	20240805	15.24	4830	-49.90	20240124	2100	15.24	20240805	4830	-49.90	20240124	2100	15.24	20240805	4.06	N	417180	100	16 억		154661	N	N	0	N	00	N
61	20240821	131232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	-30	5	-1.23	32796980	13628	39.80	2440	2455	2385	3170	1710	2440	2406.59	0.92	0	-3664	2486	2462	2416	2392	2346	2475	2405	17	730	100	1700	5	1	16739405	403	19.75	1.67	12	0.08	122.00	1439.00	4830	20240124	-50.10	2100	20240805	14.76	4830	-50.10	20240124	2100	14.76	20240805	4830	-50.10	20240124	2100	14.76	20240805	4.06	N	417180	100	16 억		154661	N	N	0	N	00	N
62	20240821	121231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-40	5	-1.64	28408005	11805	34.48	2440	2455	2385	3170	1710	2440	2406.44	0.92	0	-3347	2486	2462	2416	2392	2346	2475	2405	17	730	100	1700	5	1	16739405	402	19.67	1.67	12	0.07	122.00	1439.00	4830	20240124	-50.31	2100	20240805	14.29	4830	-50.31	20240124	2100	14.29	20240805	4830	-50.31	20240124	2100	14.29	20240805	4.06	N	417180	100	16 억		154661	N	N	0	N	00	N
63	20240821	111225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-40	5	-1.64	16710540	6912	20.19	2440	2455	2395	3170	1710	2440	2417.61	0.92	0	-2038	2486	2462	2416	2392	2346	2475	2405	17	730	100	1700	5	1	16739405	402	19.67	1.67	12	0.04	122.00	1439.00	4830	20240124	-50.31	2100	20240805	14.29	4830	-50.31	20240124	2100	14.29	20240805	4830	-50.31	20240124	2100	14.29	20240805	4.06	N	417180	100	16 억		154661	N	N	0	N	00	N
64	20240821	101229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-20	5	-0.82	10868940	4480	13.08	2440	2455	2410	3170	1710	2440	2426.10	0.92	0	-1847	2486	2462	2416	2392	2346	2475	2405	17	730	100	1700	5	1	16739405	405	19.84	1.68	12	0.03	122.00	1439.00	4830	20240124	-49.90	2100	20240805	15.24	4830	-49.90	20240124	2100	15.24	20240805	4830	-49.90	20240124	2100	15.24	20240805	4.06	N	417180	100	16 억		154661	N	N	0	N	00	N
65	20240821	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	10	2	0.41	1054540	432	1.26	2440	2450	2435	3170	1710	2440	2441.06	0.92	0	77	2486	2462	2416	2392	2346	2475	2405	17	730	100	1700	5	1	16739405	410	20.08	1.70	12	0.00	122.00	1439.00	4830	20240124	-49.28	2100	20240805	16.67	4830	-49.28	20240124	2100	16.67	20240805	4830	-49.28	20240124	2100	16.67	20240805	4.06	N	417180	100	16 억		154661	N	N	0	N	00	N
66	20240820	161206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	45	2	1.88	82420835	34057	76.57	2380	2440	2370	3110	1680	2395	2420.08	0.79	0	22823	2538	2466	2418	2346	2298	2442	2322	17	715	100	1670	5	1	16739405	408	20.00	1.70	12	0.20	122.00	1439.00	4830	20240124	-49.48	2100	20240805	16.19	4830	-49.48	20240124	2100	16.19	20240805	4830	-49.48	20240124	2100	16.19	20240805	3.94	N	417180	100	16 억		131817	N	N	0	N	00	N
67	20240820	151221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	35	2	1.46	79232375	32747	73.63	2380	2440	2370	3110	1680	2395	2419.53	0.79	0	22462	2538	2466	2418	2346	2298	2442	2322	17	715	100	1670	5	1	16739405	407	19.92	1.69	12	0.20	122.00	1439.00	4830	20240124	-49.69	2100	20240805	15.71	4830	-49.69	20240124	2100	15.71	20240805	4830	-49.69	20240124	2100	15.71	20240805	3.94	N	417180	100	16 억		131817	N	N	0	N	00	N
68	20240820	141215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	25	2	1.04	68092250	28164	63.32	2380	2435	2370	3110	1680	2395	2417.71	0.79	0	20168	2538	2466	2418	2346	2298	2442	2322	17	715	100	1670	5	1	16739405	405	19.84	1.68	12	0.17	122.00	1439.00	4830	20240124	-49.90	2100	20240805	15.24	4830	-49.90	20240124	2100	15.24	20240805	4830	-49.90	20240124	2100	15.24	20240805	3.94	N	417180	100	16 억		131817	N	N	0	N	00	N
69	20240820	131220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	25	2	1.04	60892840	25185	56.63	2380	2435	2370	3110	1680	2395	2417.82	0.79	0	17783	2538	2466	2418	2346	2298	2442	2322	17	715	100	1670	5	1	16739405	405	19.84	1.68	12	0.15	122.00	1439.00	4830	20240124	-49.90	2100	20240805	15.24	4830	-49.90	20240124	2100	15.24	20240805	4830	-49.90	20240124	2100	15.24	20240805	3.94	N	417180	100	16 억		131817	N	N	0	N	00	N
70	20240820	121211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	20	2	0.84	26353190	10925	24.56	2380	2435	2370	3110	1680	2395	2412.19	0.79	0	5867	2538	2466	2418	2346	2298	2442	2322	17	715	100	1670	5	1	16739405	404	19.80	1.68	12	0.07	122.00	1439.00	4830	20240124	-50.00	2100	20240805	15.00	4830	-50.00	20240124	2100	15.00	20240805	4830	-50.00	20240124	2100	15.00	20240805	3.94	N	417180	100	16 억		131817	N	N	0	N	00	N
71	20240820	111210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	10	2	0.42	18021900	7455	16.76	2380	2435	2370	3110	1680	2395	2417.42	0.79	0	4051	2538	2466	2418	2346	2298	2442	2322	17	715	100	1670	5	1	16739405	403	19.71	1.67	12	0.04	122.00	1439.00	4830	20240124	-50.21	2100	20240805	14.52	4830	-50.21	20240124	2100	14.52	20240805	4830	-50.21	20240124	2100	14.52	20240805	3.94	N	417180	100	16 억		131817	N	N	0	N	00	N
72	20240820	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	25	2	1.04	12921600	5348	12.02	2380	2435	2370	3110	1680	2395	2416.16	0.79	0	3297	2538	2466	2418	2346	2298	2442	2322	17	715	100	1670	5	1	16739405	405	19.84	1.68	12	0.03	122.00	1439.00	4830	20240124	-49.90	2100	20240805	15.24	4830	-49.90	20240124	2100	15.24	20240805	4830	-49.90	20240124	2100	15.24	20240805	3.94	N	417180	100	16 억		131817	N	N	0	N	00	N
73	20240820	091210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	10	2	0.42	4464725	1860	4.18	2380	2420	2370	3110	1680	2395	2400.39	0.79	0	1251	2538	2466	2418	2346	2298	2442	2322	17	715	100	1670	5	1	16739405	403	19.71	1.67	12	0.01	122.00	1439.00	4830	20240124	-50.21	2100	20240805	14.52	4830	-50.21	20240124	2100	14.52	20240805	4830	-50.21	20240124	2100	14.52	20240805	3.94	N	417180	100	16 억		131817	N	N	0	N	00	N
74	20240819	161156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	-35	5	-1.44	107160815	44476	116.07	2430	2490	2370	3155	1705	2430	2409.41	0.80	0	-1821	2570	2500	2450	2380	2330	2475	2355	17	725	100	1700	5	1	16739405	401	19.63	1.66	12	0.27	122.00	1439.00	4830	20240124	-50.41	2100	20240805	14.05	4830	-50.41	20240124	2100	14.05	20240805	4830	-50.41	20240124	2100	14.05	20240805	3.97	N	417180	100	16 억		133567	N	N	0	N	00	N
75	20240819	151208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-25	5	-1.03	101452415	42092	109.85	2430	2490	2370	3155	1705	2430	2410.25	0.80	0	-1805	2570	2500	2450	2380	2330	2475	2355	17	725	100	1700	5	1	16739405	403	19.71	1.67	12	0.25	122.00	1439.00	4830	20240124	-50.21	2100	20240805	14.52	4830	-50.21	20240124	2100	14.52	20240805	4830	-50.21	20240124	2100	14.52	20240805	3.97	N	417180	100	16 억		133567	N	N	0	N	00	N
76	20240819	141208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-40	5	-1.65	80095795	33136	86.48	2430	2490	2380	3155	1705	2430	2417.18	0.80	0	-966	2570	2500	2450	2380	2330	2475	2355	17	725	100	1700	5	1	16739405	400	19.59	1.66	12	0.20	122.00	1439.00	4830	20240124	-50.52	2100	20240805	13.81	4830	-50.52	20240124	2100	13.81	20240805	4830	-50.52	20240124	2100	13.81	20240805	3.97	N	417180	100	16 억		133567	N	N	0	N	00	N
77	20240819	131204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	0	3	0.00	54376525	22402	58.46	2430	2490	2380	3155	1705	2430	2427.31	0.80	0	-1074	2570	2500	2450	2380	2330	2475	2355	17	725	100	1700	5	1	16739405	407	19.92	1.69	12	0.13	122.00	1439.00	4830	20240124	-49.69	2100	20240805	15.71	4830	-49.69	20240124	2100	15.71	20240805	4830	-49.69	20240124	2100	15.71	20240805	3.97	N	417180	100	16 억		133567	N	N	0	N	00	N
78	20240819	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-5	5	-0.21	48188370	19851	51.81	2430	2490	2380	3155	1705	2430	2427.50	0.80	0	-858	2570	2500	2450	2380	2330	2475	2355	17	725	100	1700	5	1	16739405	406	19.88	1.69	12	0.12	122.00	1439.00	4830	20240124	-49.79	2100	20240805	15.48	4830	-49.79	20240124	2100	15.48	20240805	4830	-49.79	20240124	2100	15.48	20240805	3.97	N	417180	100	16 억		133567	N	N	0	N	00	N
79	20240819	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	10	2	0.41	44362880	18284	47.72	2430	2490	2380	3155	1705	2430	2426.32	0.80	0	-775	2570	2500	2450	2380	2330	2475	2355	17	725	100	1700	5	1	16739405	408	20.00	1.70	12	0.11	122.00	1439.00	4830	20240124	-49.48	2100	20240805	16.19	4830	-49.48	20240124	2100	16.19	20240805	4830	-49.48	20240124	2100	16.19	20240805	3.97	N	417180	100	16 억		133567	N	N	0	N	00	N
80	20240819	101203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-5	5	-0.21	18961570	7882	20.57	2430	2435	2380	3155	1705	2430	2405.68	0.80	0	-727	2570	2500	2450	2380	2330	2475	2355	17	725	100	1700	5	1	16739405	406	19.88	1.69	12	0.05	122.00	1439.00	4830	20240124	-49.79	2100	20240805	15.48	4830	-49.79	20240124	2100	15.48	20240805	4830	-49.79	20240124	2100	15.48	20240805	3.97	N	417180	100	16 억		133567	N	N	0	N	00	N
81	20240819	091201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-30	5	-1.23	3239315	1341	3.50	2430	2435	2400	3155	1705	2430	2415.60	0.80	0	124	2570	2500	2450	2380	2330	2475	2355	17	725	100	1700	5	1	16739405	402	19.67	1.67	12	0.01	122.00	1439.00	4830	20240124	-50.31	2100	20240805	14.29	4830	-50.31	20240124	2100	14.29	20240805	4830	-50.31	20240124	2100	14.29	20240805	3.97	N	417180	100	16 억		133567	N	N	0	N	00	N
82	20240816	161152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-20	5	-0.82	92624185	38110	94.71	2450	2520	2400	3185	1715	2450	2430.44	0.86	0	-10299	2590	2520	2455	2385	2320	2555	2420	17	735	100	1710	5	1	16739405	407	19.92	1.69	12	0.23	122.00	1439.00	4830	20240124	-49.69	2100	20240805	15.71	4830	-49.69	20240124	2100	15.71	20240805	4830	-49.69	20240124	2100	15.71	20240805	3.96	N	417180	100	16 억		143851	N	N	0	N	00	N
83	20240816	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-10	5	-0.41	86502735	35590	88.45	2450	2520	2400	3185	1715	2450	2430.53	0.86	0	-9280	2590	2520	2455	2385	2320	2555	2420	17	735	100	1710	5	1	16739405	408	20.00	1.70	12	0.21	122.00	1439.00	4830	20240124	-49.48	2100	20240805	16.19	4830	-49.48	20240124	2100	16.19	20240805	4830	-49.48	20240124	2100	16.19	20240805	3.96	N	417180	100	16 억		143851	N	N	0	N	00	N
84	20240816	141204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-35	5	-1.43	69789655	28663	71.23	2450	2520	2415	3185	1715	2450	2434.83	0.86	0	-9219	2590	2520	2455	2385	2320	2555	2420	17	735	100	1710	5	1	16739405	404	19.80	1.68	12	0.17	122.00	1439.00	4830	20240124	-50.00	2100	20240805	15.00	4830	-50.00	20240124	2100	15.00	20240805	4830	-50.00	20240124	2100	15.00	20240805	3.96	N	417180	100	16 억		143851	N	N	0	N	00	N
85	20240816	131204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-20	5	-0.82	60097440	24655	61.27	2450	2520	2415	3185	1715	2450	2437.54	0.86	0	-8825	2590	2520	2455	2385	2320	2555	2420	17	735	100	1710	5	1	16739405	407	19.92	1.69	12	0.15	122.00	1439.00	4830	20240124	-49.69	2100	20240805	15.71	4830	-49.69	20240124	2100	15.71	20240805	4830	-49.69	20240124	2100	15.71	20240805	3.96	N	417180	100	16 억		143851	N	N	0	N	00	N
86	20240816	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-35	5	-1.43	53392100	21883	54.38	2450	2520	2415	3185	1715	2450	2439.89	0.86	0	-7561	2590	2520	2455	2385	2320	2555	2420	17	735	100	1710	5	1	16739405	404	19.80	1.68	12	0.13	122.00	1439.00	4830	20240124	-50.00	2100	20240805	15.00	4830	-50.00	20240124	2100	15.00	20240805	4830	-50.00	20240124	2100	15.00	20240805	3.96	N	417180	100	16 억		143851	N	N	0	N	00	N
87	20240816	111202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-35	5	-1.43	52322475	21441	53.29	2450	2520	2415	3185	1715	2450	2440.30	0.86	0	-7524	2590	2520	2455	2385	2320	2555	2420	17	735	100	1710	5	1	16739405	404	19.80	1.68	12	0.13	122.00	1439.00	4830	20240124	-50.00	2100	20240805	15.00	4830	-50.00	20240124	2100	15.00	20240805	4830	-50.00	20240124	2100	15.00	20240805	3.96	N	417180	100	16 억		143851	N	N	0	N	00	N
88	20240816	101157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-20	5	-0.82	47352655	19389	48.19	2450	2520	2420	3185	1715	2450	2442.24	0.86	0	-7713	2590	2520	2455	2385	2320	2555	2420	17	735	100	1710	5	1	16739405	407	19.92	1.69	12	0.12	122.00	1439.00	4830	20240124	-49.69	2100	20240805	15.71	4830	-49.69	20240124	2100	15.71	20240805	4830	-49.69	20240124	2100	15.71	20240805	3.96	N	417180	100	16 억		143851	N	N	0	N	00	N
89	20240816	091201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	0	3	0.00	4046055	1644	4.09	2450	2520	2445	3185	1715	2450	2461.10	0.86	0	-965	2590	2520	2455	2385	2320	2555	2420	17	735	100	1710	5	1	16739405	410	20.08	1.70	12	0.01	122.00	1439.00	4830	20240124	-49.28	2100	20240805	16.67	4830	-49.28	20240124	2100	16.67	20240805	4830	-49.28	20240124	2100	16.67	20240805	3.96	N	417180	100	16 억		143851	N	N	0	N	00	N
90	20240814	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	35	2	1.45	98234425	40148	162.85	2410	2525	2390	3135	1695	2415	2446.81	0.89	0	-5556	2525	2470	2405	2350	2285	2437	2317	17	720	100	1690	5	1	16739405	410	20.08	1.70	12	0.24	122.00	1439.00	4830	20240124	-49.28	2100	20240805	16.67	4830	-49.28	20240124	2100	16.67	20240805	4830	-49.28	20240124	2100	16.67	20240805	3.96	N	417180	100	16 억		149192	N	N	0	N	00	N
91	20240814	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	5	2	0.21	90056455	36804	149.29	2410	2525	2390	3135	1695	2415	2446.92	0.89	0	-6210	2525	2470	2405	2350	2285	2437	2317	17	720	100	1690	5	1	16739405	405	19.84	1.68	12	0.22	122.00	1439.00	4830	20240124	-49.90	2100	20240805	15.24	4830	-49.90	20240124	2100	15.24	20240805	4830	-49.90	20240124	2100	15.24	20240805	3.96	N	417180	100	16 억		149192	N	N	0	N	00	N
92	20240814	141208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	15	2	0.62	79291880	32350	131.22	2410	2525	2390	3135	1695	2415	2451.06	0.89	0	-6524	2525	2470	2405	2350	2285	2437	2317	17	720	100	1690	5	1	16739405	407	19.92	1.69	12	0.19	122.00	1439.00	4830	20240124	-49.69	2100	20240805	15.71	4830	-49.69	20240124	2100	15.71	20240805	4830	-49.69	20240124	2100	15.71	20240805	3.96	N	417180	100	16 억		149192	N	N	0	N	00	N
93	20240814	131205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	15	2	0.62	77646745	31671	128.47	2410	2525	2390	3135	1695	2415	2451.67	0.89	0	-6688	2525	2470	2405	2350	2285	2437	2317	17	720	100	1690	5	1	16739405	407	19.92	1.69	12	0.19	122.00	1439.00	4830	20240124	-49.69	2100	20240805	15.71	4830	-49.69	20240124	2100	15.71	20240805	4830	-49.69	20240124	2100	15.71	20240805	3.96	N	417180	100	16 억		149192	N	N	0	N	00	N
94	20240814	121156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	0	3	0.00	75482265	30778	124.84	2410	2525	2390	3135	1695	2415	2452.47	0.89	0	-6631	2525	2470	2405	2350	2285	2437	2317	17	720	100	1690	5	1	16739405	404	19.80	1.68	12	0.18	122.00	1439.00	4830	20240124	-50.00	2100	20240805	15.00	4830	-50.00	20240124	2100	15.00	20240805	4830	-50.00	20240124	2100	15.00	20240805	3.96	N	417180	100	16 억		149192	N	N	0	N	00	N
95	20240814	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	45	2	1.86	61897195	25208	102.25	2410	2525	2390	3135	1695	2415	2455.46	0.89	0	-6823	2525	2470	2405	2350	2285	2437	2317	17	720	100	1690	5	1	16739405	412	20.16	1.71	12	0.15	122.00	1439.00	4830	20240124	-49.07	2100	20240805	17.14	4830	-49.07	20240124	2100	17.14	20240805	4830	-49.07	20240124	2100	17.14	20240805	3.96	N	417180	100	16 억		149192	N	N	0	N	00	N
96	20240814	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	35	2	1.45	28147430	11564	46.91	2410	2500	2390	3135	1695	2415	2434.06	0.89	0	-1468	2525	2470	2405	2350	2285	2437	2317	17	720	100	1690	5	1	16739405	410	20.08	1.70	12	0.07	122.00	1439.00	4830	20240124	-49.28	2100	20240805	16.67	4830	-49.28	20240124	2100	16.67	20240805	4830	-49.28	20240124	2100	16.67	20240805	3.96	N	417180	100	16 억		149192	N	N	0	N	00	N
97	20240814	091224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	15	2	0.62	3927395	1627	6.60	2410	2430	2405	3135	1695	2415	2413.89	0.89	0	-151	2525	2470	2405	2350	2285	2437	2317	17	720	100	1690	5	1	16739405	407	19.92	1.69	12	0.01	122.00	1439.00	4830	20240124	-49.69	2100	20240805	15.71	4830	-49.69	20240124	2100	15.71	20240805	4830	-49.69	20240124	2100	15.71	20240805	3.96	N	417180	100	16 억		149192	N	N	0	N	00	N
98	20240813	161144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-30	5	-1.23	59025195	24649	115.48	2440	2460	2340	3175	1715	2445	2394.58	0.95	0	-9957	2561	2502	2401	2342	2241	2532	2372	17	730	100	1710	5	1	16739405	404	19.80	1.68	12	0.15	122.00	1439.00	4830	20240124	-50.00	2100	20240805	15.00	4830	-50.00	20240124	2100	15.00	20240805	4830	-50.00	20240124	2100	15.00	20240805	4.00	N	417180	100	16 억		158911	N	N	0	N	00	N
99	20240813	151153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-65	5	-2.66	57272465	23917	112.05	2440	2460	2340	3175	1715	2445	2394.63	0.95	0	-9562	2561	2502	2401	2342	2241	2532	2372	17	730	100	1710	5	1	16739405	398	19.51	1.65	12	0.14	122.00	1439.00	4830	20240124	-50.72	2100	20240805	13.33	4830	-50.72	20240124	2100	13.33	20240805	4830	-50.72	20240124	2100	13.33	20240805	4.00	N	417180	100	16 억		158911	N	N	0	N	00	N
100	20240813	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-45	5	-1.84	47211320	19734	92.45	2440	2460	2340	3175	1715	2445	2392.38	0.95	0	-8339	2561	2502	2401	2342	2241	2532	2372	17	730	100	1710	5	1	16739405	402	19.67	1.67	12	0.12	122.00	1439.00	4830	20240124	-50.31	2100	20240805	14.29	4830	-50.31	20240124	2100	14.29	20240805	4830	-50.31	20240124	2100	14.29	20240805	4.00	N	417180	100	16 억		158911	N	N	0	N	00	N
101	20240813	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-70	5	-2.86	45193830	18889	88.49	2440	2460	2340	3175	1715	2445	2392.60	0.95	0	-8059	2561	2502	2401	2342	2241	2532	2372	17	730	100	1710	5	1	16739405	398	19.47	1.65	12	0.11	122.00	1439.00	4830	20240124	-50.83	2100	20240805	13.10	4830	-50.83	20240124	2100	13.10	20240805	4830	-50.83	20240124	2100	13.10	20240805	4.00	N	417180	100	16 억		158911	N	N	0	N	00	N
102	20240813	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-65	5	-2.66	44206820	18474	86.55	2440	2460	2340	3175	1715	2445	2392.92	0.95	0	-7917	2561	2502	2401	2342	2241	2532	2372	17	730	100	1710	5	1	16739405	398	19.51	1.65	12	0.11	122.00	1439.00	4830	20240124	-50.72	2100	20240805	13.33	4830	-50.72	20240124	2100	13.33	20240805	4830	-50.72	20240124	2100	13.33	20240805	4.00	N	417180	100	16 억		158911	N	N	0	N	00	N
103	20240813	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-55	5	-2.25	35717805	14887	69.74	2440	2460	2370	3175	1715	2445	2399.26	0.95	0	-7102	2561	2502	2401	2342	2241	2532	2372	17	730	100	1710	5	1	16739405	400	19.59	1.66	12	0.09	122.00	1439.00	4830	20240124	-50.52	2100	20240805	13.81	4830	-50.52	20240124	2100	13.81	20240805	4830	-50.52	20240124	2100	13.81	20240805	4.00	N	417180	100	16 억		158911	N	N	0	N	00	N
104	20240813	101139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-65	5	-2.66	25705945	10680	50.04	2440	2460	2380	3175	1715	2445	2406.92	0.95	0	-3931	2561	2502	2401	2342	2241	2532	2372	17	730	100	1710	5	1	16739405	398	19.51	1.65	12	0.06	122.00	1439.00	4830	20240124	-50.72	2100	20240805	13.33	4830	-50.72	20240124	2100	13.33	20240805	4830	-50.72	20240124	2100	13.33	20240805	4.00	N	417180	100	16 억		158911	N	N	0	N	00	N
105	20240813	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-5	5	-0.20	4531650	1857	8.70	2440	2460	2435	3175	1715	2445	2440.31	0.95	0	866	2561	2502	2401	2342	2241	2532	2372	17	730	100	1710	5	1	16739405	408	20.00	1.70	12	0.01	122.00	1439.00	4830	20240124	-49.48	2100	20240805	16.19	4830	-49.48	20240124	2100	16.19	20240805	4830	-49.48	20240124	2100	16.19	20240805	4.00	N	417180	100	16 억		158911	N	N	0	N	00	N
106	20240812	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	50	2	2.09	51636125	21329	76.10	2375	2460	2300	3110	1680	2395	2420.33	0.93	0	3320	2488	2441	2398	2351	2308	2465	2375	17	715	100	1670	5	1	16739405	409	20.04	1.70	12	0.13	122.00	1439.00	4830	20240124	-49.38	2100	20240805	16.43	4830	-49.38	20240124	2100	16.43	20240805	4830	-49.38	20240124	2100	16.43	20240805	3.98	N	417180	100	16 억		155471	N	N	0	N	00	N
107	20240812	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	45	2	1.88	49152845	20313	72.48	2375	2460	2300	3110	1680	2395	2419.77	0.93	0	3274	2488	2441	2398	2351	2308	2465	2375	17	715	100	1670	5	1	16739405	408	20.00	1.70	12	0.12	122.00	1439.00	4830	20240124	-49.48	2100	20240805	16.19	4830	-49.48	20240124	2100	16.19	20240805	4830	-49.48	20240124	2100	16.19	20240805	3.98	N	417180	100	16 억		155471	N	N	0	N	00	N
108	20240812	141133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	45	2	1.88	44355530	18346	65.46	2375	2460	2300	3110	1680	2395	2417.72	0.93	0	2669	2488	2441	2398	2351	2308	2465	2375	17	715	100	1670	5	1	16739405	408	20.00	1.70	12	0.11	122.00	1439.00	4830	20240124	-49.48	2100	20240805	16.19	4830	-49.48	20240124	2100	16.19	20240805	4830	-49.48	20240124	2100	16.19	20240805	3.98	N	417180	100	16 억		155471	N	N	0	N	00	N
109	20240812	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	35	2	1.46	42012005	17381	62.02	2375	2460	2300	3110	1680	2395	2417.12	0.93	0	2470	2488	2441	2398	2351	2308	2465	2375	17	715	100	1670	5	1	16739405	407	19.92	1.69	12	0.10	122.00	1439.00	4830	20240124	-49.69	2100	20240805	15.71	4830	-49.69	20240124	2100	15.71	20240805	4830	-49.69	20240124	2100	15.71	20240805	3.98	N	417180	100	16 억		155471	N	N	0	N	00	N
110	20240812	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	45	2	1.88	41829465	17306	61.75	2375	2460	2300	3110	1680	2395	2417.05	0.93	0	2499	2488	2441	2398	2351	2308	2465	2375	17	715	100	1670	5	1	16739405	408	20.00	1.70	12	0.10	122.00	1439.00	4830	20240124	-49.48	2100	20240805	16.19	4830	-49.48	20240124	2100	16.19	20240805	4830	-49.48	20240124	2100	16.19	20240805	3.98	N	417180	100	16 억		155471	N	N	0	N	00	N
111	20240812	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	45	2	1.88	39728365	16442	58.67	2375	2460	2300	3110	1680	2395	2416.27	0.93	0	2509	2488	2441	2398	2351	2308	2465	2375	17	715	100	1670	5	1	16739405	408	20.00	1.70	12	0.10	122.00	1439.00	4830	20240124	-49.48	2100	20240805	16.19	4830	-49.48	20240124	2100	16.19	20240805	4830	-49.48	20240124	2100	16.19	20240805	3.98	N	417180	100	16 억		155471	N	N	0	N	00	N
112	20240812	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	55	2	2.30	33565640	13926	49.69	2375	2460	2300	3110	1680	2395	2410.29	0.93	0	3178	2488	2441	2398	2351	2308	2465	2375	17	715	100	1670	5	1	16739405	410	20.08	1.70	12	0.08	122.00	1439.00	4830	20240124	-49.28	2100	20240805	16.67	4830	-49.28	20240124	2100	16.67	20240805	4830	-49.28	20240124	2100	16.67	20240805	3.98	N	417180	100	16 억		155471	N	N	0	N	00	N
113	20240812	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	65	2	2.71	23239750	9707	34.64	2375	2460	2300	3110	1680	2395	2394.12	0.93	0	2455	2488	2441	2398	2351	2308	2465	2375	17	715	100	1670	5	1	16739405	412	20.16	1.71	12	0.06	122.00	1439.00	4830	20240124	-49.07	2100	20240805	17.14	4830	-49.07	20240124	2100	17.14	20240805	4830	-49.07	20240124	2100	17.14	20240805	3.98	N	417180	100	16 억		155471	N	N	0	N	00	N
114	20240809	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	40	2	1.70	67223430	28013	82.69	2355	2445	2355	3060	1650	2355	2399.72	0.89	0	7317	2505	2430	2355	2280	2205	2392	2242	17	705	100	1640	5	1	16739405	401	19.63	1.66	12	0.17	122.00	1439.00	4830	20240124	-50.41	2100	20240805	14.05	4830	-50.41	20240124	2100	14.05	20240805	4830	-50.41	20240124	2100	14.05	20240805	4.04	N	417180	100	16 억		148222	N	N	0	N	00	N
115	20240809	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	55	2	2.34	64421585	26844	79.24	2355	2445	2355	3060	1650	2355	2399.85	0.89	0	7024	2505	2430	2355	2280	2205	2392	2242	17	705	100	1640	5	1	16739405	403	19.75	1.67	12	0.16	122.00	1439.00	4830	20240124	-50.10	2100	20240805	14.76	4830	-50.10	20240124	2100	14.76	20240805	4830	-50.10	20240124	2100	14.76	20240805	4.04	N	417180	100	16 억		148222	N	N	0	N	00	N
116	20240809	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	35	2	1.49	58623655	24425	72.10	2355	2445	2355	3060	1650	2355	2400.15	0.89	0	5416	2505	2430	2355	2280	2205	2392	2242	17	705	100	1640	5	1	16739405	400	19.59	1.66	12	0.15	122.00	1439.00	4830	20240124	-50.52	2100	20240805	13.81	4830	-50.52	20240124	2100	13.81	20240805	4830	-50.52	20240124	2100	13.81	20240805	4.04	N	417180	100	16 억		148222	N	N	0	N	00	N
117	20240809	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	45	2	1.91	40705410	16955	50.05	2355	2445	2355	3060	1650	2355	2400.79	0.89	0	4893	2505	2430	2355	2280	2205	2392	2242	17	705	100	1640	5	1	16739405	402	19.67	1.67	12	0.10	122.00	1439.00	4830	20240124	-50.31	2100	20240805	14.29	4830	-50.31	20240124	2100	14.29	20240805	4830	-50.31	20240124	2100	14.29	20240805	4.04	N	417180	100	16 억		148222	N	N	0	N	00	N
118	20240809	121135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	50	2	2.12	38937345	16217	47.87	2355	2445	2355	3060	1650	2355	2401.02	0.89	0	4803	2505	2430	2355	2280	2205	2392	2242	17	705	100	1640	5	1	16739405	403	19.71	1.67	12	0.10	122.00	1439.00	4830	20240124	-50.21	2100	20240805	14.52	4830	-50.21	20240124	2100	14.52	20240805	4830	-50.21	20240124	2100	14.52	20240805	4.04	N	417180	100	16 억		148222	N	N	0	N	00	N
119	20240809	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	40	2	1.70	36181155	15067	44.47	2355	2445	2355	3060	1650	2355	2401.35	0.89	0	4656	2505	2430	2355	2280	2205	2392	2242	17	705	100	1640	5	1	16739405	401	19.63	1.66	12	0.09	122.00	1439.00	4830	20240124	-50.41	2100	20240805	14.05	4830	-50.41	20240124	2100	14.05	20240805	4830	-50.41	20240124	2100	14.05	20240805	4.04	N	417180	100	16 억		148222	N	N	0	N	00	N
120	20240809	101133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	70	2	2.97	29882010	12429	36.69	2355	2445	2355	3060	1650	2355	2404.22	0.89	0	3886	2505	2430	2355	2280	2205	2392	2242	17	705	100	1640	5	1	16739405	406	19.88	1.69	12	0.07	122.00	1439.00	4830	20240124	-49.79	2100	20240805	15.48	4830	-49.79	20240124	2100	15.48	20240805	4830	-49.79	20240124	2100	15.48	20240805	4.04	N	417180	100	16 억		148222	N	N	0	N	00	N
121	20240809	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	75	2	3.18	13825360	5794	17.10	2355	2445	2355	3060	1650	2355	2386.15	0.89	0	803	2505	2430	2355	2280	2205	2392	2242	17	705	100	1640	5	1	16739405	407	19.92	1.69	12	0.03	122.00	1439.00	4830	20240124	-49.69	2100	20240805	15.71	4830	-49.69	20240124	2100	15.71	20240805	4830	-49.69	20240124	2100	15.71	20240805	4.04	N	417180	100	16 억		148222	N	N	0	N	00	N
122	20240808	161110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-75	5	-3.09	77017820	32872	70.76	2430	2430	2280	3155	1705	2430	2342.91	0.87	0	2066	2543	2486	2393	2336	2243	2515	2365	17	725	100	1700	5	1	16739405	394	19.30	1.64	12	0.20	122.00	1439.00	4830	20240124	-51.24	2100	20240805	12.14	4830	-51.24	20240124	2100	12.14	20240805	4830	-51.24	20240124	2100	12.14	20240805	4.26	N	417180	100	16 억		146142	N	N	0	N	00	N
123	20240808	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-75	5	-3.09	69272430	29583	63.68	2430	2430	2280	3155	1705	2430	2341.63	0.87	0	2541	2543	2486	2393	2336	2243	2515	2365	17	725	100	1700	5	1	16739405	394	19.30	1.64	12	0.18	122.00	1439.00	4830	20240124	-51.24	2100	20240805	12.14	4830	-51.24	20240124	2100	12.14	20240805	4830	-51.24	20240124	2100	12.14	20240805	4.26	N	417180	100	16 억		146142	N	N	0	N	00	N
124	20240808	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-70	5	-2.88	57577850	24583	52.92	2430	2430	2280	3155	1705	2430	2342.18	0.87	0	3296	2543	2486	2393	2336	2243	2515	2365	17	725	100	1700	5	1	16739405	395	19.34	1.64	12	0.15	122.00	1439.00	4830	20240124	-51.14	2100	20240805	12.38	4830	-51.14	20240124	2100	12.38	20240805	4830	-51.14	20240124	2100	12.38	20240805	4.26	N	417180	100	16 억		146142	N	N	0	N	00	N
125	20240808	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-50	5	-2.06	51882625	22153	47.68	2430	2430	2280	3155	1705	2430	2342.01	0.87	0	3428	2543	2486	2393	2336	2243	2515	2365	17	725	100	1700	5	1	16739405	398	19.51	1.65	12	0.13	122.00	1439.00	4830	20240124	-50.72	2100	20240805	13.33	4830	-50.72	20240124	2100	13.33	20240805	4830	-50.72	20240124	2100	13.33	20240805	4.26	N	417180	100	16 억		146142	N	N	0	N	00	N
126	20240808	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-60	5	-2.47	38682610	16562	35.65	2430	2430	2280	3155	1705	2430	2335.62	0.87	0	2413	2543	2486	2393	2336	2243	2515	2365	17	725	100	1700	5	1	16739405	397	19.43	1.65	12	0.10	122.00	1439.00	4830	20240124	-50.93	2100	20240805	12.86	4830	-50.93	20240124	2100	12.86	20240805	4830	-50.93	20240124	2100	12.86	20240805	4.26	N	417180	100	16 억		146142	N	N	0	N	00	N
127	20240808	111125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-70	5	-2.88	34623865	14829	31.92	2430	2430	2280	3155	1705	2430	2334.88	0.87	0	2625	2543	2486	2393	2336	2243	2515	2365	17	725	100	1700	5	1	16739405	395	19.34	1.64	12	0.09	122.00	1439.00	4830	20240124	-51.14	2100	20240805	12.38	4830	-51.14	20240124	2100	12.38	20240805	4830	-51.14	20240124	2100	12.38	20240805	4.26	N	417180	100	16 억		146142	N	N	0	N	00	N
128	20240808	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-120	5	-4.94	27668065	11845	25.50	2430	2430	2280	3155	1705	2430	2335.84	0.87	0	2325	2543	2486	2393	2336	2243	2515	2365	17	725	100	1700	5	1	16739405	387	18.93	1.61	12	0.07	122.00	1439.00	4830	20240124	-52.17	2100	20240805	10.00	4830	-52.17	20240124	2100	10.00	20240805	4830	-52.17	20240124	2100	10.00	20240805	4.26	N	417180	100	16 억		146142	N	N	0	N	00	N
129	20240808	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-85	5	-3.50	2597650	1079	2.32	2430	2430	2345	3155	1705	2430	2407.46	0.87	0	-295	2543	2486	2393	2336	2243	2515	2365	17	725	100	1700	5	1	16739405	393	19.22	1.63	12	0.01	122.00	1439.00	4830	20240124	-51.45	2100	20240805	11.67	4830	-51.45	20240124	2100	11.67	20240805	4830	-51.45	20240124	2100	11.67	20240805	4.26	N	417180	100	16 억		146142	N	N	0	N	00	N
130	20240807	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	95	2	4.07	111232160	46453	38.61	2300	2450	2300	3035	1635	2335	2394.51	0.83	0	6331	2498	2416	2308	2226	2118	2457	2267	17	700	100	1630	5	1	16739405	407	19.92	1.69	12	0.28	122.00	1439.00	4830	20240124	-49.69	2100	20240805	15.71	4830	-49.69	20240124	2100	15.71	20240805	4830	-49.69	20240124	2100	15.71	20240805	4.14	N	417180	100	16 억		139756	N	N	0	N	00	N
131	20240807	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	95	2	4.07	103764225	43378	36.06	2300	2450	2300	3035	1635	2335	2392.09	0.83	0	6750	2498	2416	2308	2226	2118	2457	2267	17	700	100	1630	5	1	16739405	407	19.92	1.69	12	0.26	122.00	1439.00	4830	20240124	-49.69	2100	20240805	15.71	4830	-49.69	20240124	2100	15.71	20240805	4830	-49.69	20240124	2100	15.71	20240805	4.14	N	417180	100	16 억		139756	N	N	0	N	00	N
132	20240807	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	100	2	4.28	80182655	33607	27.94	2300	2450	2300	3035	1635	2335	2385.89	0.83	0	7067	2498	2416	2308	2226	2118	2457	2267	17	700	100	1630	5	1	16739405	408	19.96	1.69	12	0.20	122.00	1439.00	4830	20240124	-49.59	2100	20240805	15.95	4830	-49.59	20240124	2100	15.95	20240805	4830	-49.59	20240124	2100	15.95	20240805	4.14	N	417180	100	16 억		139756	N	N	0	N	00	N
133	20240807	131111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	100	2	4.28	72569965	30473	25.33	2300	2450	2300	3035	1635	2335	2381.45	0.83	0	5868	2498	2416	2308	2226	2118	2457	2267	17	700	100	1630	5	1	16739405	408	19.96	1.69	12	0.18	122.00	1439.00	4830	20240124	-49.59	2100	20240805	15.95	4830	-49.59	20240124	2100	15.95	20240805	4830	-49.59	20240124	2100	15.95	20240805	4.14	N	417180	100	16 억		139756	N	N	0	N	00	N
134	20240807	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	110	2	4.71	71455960	30016	24.95	2300	2450	2300	3035	1635	2335	2380.60	0.83	0	5932	2498	2416	2308	2226	2118	2457	2267	17	700	100	1630	5	1	16739405	409	20.04	1.70	12	0.18	122.00	1439.00	4830	20240124	-49.38	2100	20240805	16.43	4830	-49.38	20240124	2100	16.43	20240805	4830	-49.38	20240124	2100	16.43	20240805	4.14	N	417180	100	16 억		139756	N	N	0	N	00	N
135	20240807	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	90	2	3.85	33411995	14154	11.77	2300	2425	2300	3035	1635	2335	2360.60	0.83	0	3372	2498	2416	2308	2226	2118	2457	2267	17	700	100	1630	5	1	16739405	406	19.88	1.69	12	0.08	122.00	1439.00	4830	20240124	-49.79	2100	20240805	15.48	4830	-49.79	20240124	2100	15.48	20240805	4830	-49.79	20240124	2100	15.48	20240805	4.14	N	417180	100	16 억		139756	N	N	0	N	00	N
136	20240807	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	55	2	2.36	24730905	10536	8.76	2300	2405	2300	3035	1635	2335	2347.28	0.83	0	290	2498	2416	2308	2226	2118	2457	2267	17	700	100	1630	5	1	16739405	400	19.59	1.66	12	0.06	122.00	1439.00	4830	20240124	-50.52	2100	20240805	13.81	4830	-50.52	20240124	2100	13.81	20240805	4830	-50.52	20240124	2100	13.81	20240805	4.14	N	417180	100	16 억		139756	N	N	0	N	00	N
137	20240807	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	20	2	0.86	16569470	7110	5.91	2300	2395	2300	3035	1635	2335	2330.45	0.83	0	-680	2498	2416	2308	2226	2118	2457	2267	17	700	100	1630	5	1	16739405	394	19.30	1.64	12	0.04	122.00	1439.00	4830	20240124	-51.24	2100	20240805	12.14	4830	-51.24	20240124	2100	12.14	20240805	4830	-51.24	20240124	2100	12.14	20240805	4.14	N	417180	100	16 억		139756	N	N	0	N	00	N
138	20240806	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	60	2	2.64	275529535	120295	49.73	2200	2390	2200	2955	1595	2275	2290.45	0.73	0	17551	2771	2522	2311	2062	1851	2417	1957	17	680	100	1590	5	1	16739405	391	19.14	1.62	12	0.72	122.00	1439.00	4830	20240124	-51.66	2100	20240805	11.19	4830	-51.66	20240124	2100	11.19	20240805	4830	-51.66	20240124	2100	11.19	20240805	4.15	N	417180	100	16 억		121772	N	N	0	N	00	N
139	20240806	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	45	2	1.98	262510485	114710	47.42	2200	2390	2200	2955	1595	2275	2288.47	0.73	0	18522	2771	2522	2311	2062	1851	2417	1957	17	680	100	1590	5	1	16739405	388	19.02	1.61	12	0.69	122.00	1439.00	4830	20240124	-51.97	2100	20240805	10.48	4830	-51.97	20240124	2100	10.48	20240805	4830	-51.97	20240124	2100	10.48	20240805	4.15	N	417180	100	16 억		121772	N	N	0	N	00	N
140	20240806	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	30	2	1.32	227839695	99801	41.25	2200	2390	2200	2955	1595	2275	2282.94	0.73	0	15734	2771	2522	2311	2062	1851	2417	1957	17	680	100	1590	5	1	16739405	386	18.89	1.60	12	0.60	122.00	1439.00	4830	20240124	-52.28	2100	20240805	9.76	4830	-52.28	20240124	2100	9.76	20240805	4830	-52.28	20240124	2100	9.76	20240805	4.15	N	417180	100	16 억		121772	N	N	0	N	00	N
141	20240806	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	55	2	2.42	210823145	92352	38.18	2200	2390	2200	2955	1595	2275	2282.82	0.73	0	14969	2771	2522	2311	2062	1851	2417	1957	17	680	100	1590	5	1	16739405	390	19.10	1.62	12	0.55	122.00	1439.00	4830	20240124	-51.76	2100	20240805	10.95	4830	-51.76	20240124	2100	10.95	20240805	4830	-51.76	20240124	2100	10.95	20240805	4.15	N	417180	100	16 억		121772	N	N	0	N	00	N
142	20240806	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	45	2	1.98	207050480	90721	37.50	2200	2390	2200	2955	1595	2275	2282.28	0.73	0	14716	2771	2522	2311	2062	1851	2417	1957	17	680	100	1590	5	1	16739405	388	19.02	1.61	12	0.54	122.00	1439.00	4830	20240124	-51.97	2100	20240805	10.48	4830	-51.97	20240124	2100	10.48	20240805	4830	-51.97	20240124	2100	10.48	20240805	4.15	N	417180	100	16 억		121772	N	N	0	N	00	N
143	20240806	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	45	2	1.98	197741285	86689	35.83	2200	2390	2200	2955	1595	2275	2281.04	0.73	0	14197	2771	2522	2311	2062	1851	2417	1957	17	680	100	1590	5	1	16739405	388	19.02	1.61	12	0.52	122.00	1439.00	4830	20240124	-51.97	2100	20240805	10.48	4830	-51.97	20240124	2100	10.48	20240805	4830	-51.97	20240124	2100	10.48	20240805	4.15	N	417180	100	16 억		121772	N	N	0	N	00	N
144	20240806	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	80	2	3.52	152131970	67035	27.71	2200	2390	2200	2955	1595	2275	2269.44	0.73	0	11072	2771	2522	2311	2062	1851	2417	1957	17	680	100	1590	5	1	16739405	394	19.30	1.64	12	0.40	122.00	1439.00	4830	20240124	-51.24	2100	20240805	12.14	4830	-51.24	20240124	2100	12.14	20240805	4830	-51.24	20240124	2100	12.14	20240805	4.15	N	417180	100	16 억		121772	N	N	0	N	00	N
145	20240806	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-25	5	-1.10	70902470	31872	13.17	2200	2295	2200	2955	1595	2275	2224.58	0.73	0	-4698	2771	2522	2311	2062	1851	2417	1957	17	680	100	1590	5	1	16739405	377	18.44	1.56	12	0.19	122.00	1439.00	4830	20240124	-53.42	2100	20240805	7.14	4830	-53.42	20240124	2100	7.14	20240805	4830	-53.42	20240124	2100	7.14	20240805	4.15	N	417180	100	16 억		121772	N	N	0	N	00	N
146	20240805	161038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2275	-345	5	-13.17	559149895	240990	301.80	2530	2560	2100	3405	1835	2620	2320.25	0.70	0	5660	2773	2696	2658	2581	2543	2677	2562	17	785	100	1830	5	1	16739405	381	18.65	1.58	12	1.44	122.00	1439.00	4830	20240124	-52.90	2100	20240805	8.33	4830	-52.90	20240124	2100	8.33	20240805	4830	-52.90	20240124	2100	8.33	20240805	4.28	N	417180	100	16 억		116418	N	N	0	N	00	N
147	20240805	151057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2175	-445	5	-16.98	547673590	235817	295.32	2530	2560	2100	3405	1835	2620	2322.45	0.70	0	4809	2773	2696	2658	2581	2543	2677	2562	17	785	100	1830	5	1	16739405	364	17.83	1.51	12	1.41	122.00	1439.00	4830	20240124	-54.97	2100	20240805	3.57	4830	-54.97	20240124	2100	3.57	20240805	4830	-54.97	20240124	2100	3.57	20240805	4.28	N	417180	100	16 억		116418	N	N	0	N	00	N
148	20240805	141057	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2280	-340	5	-12.98	364042765	150667	188.68	2530	2560	2280	3405	1835	2620	2416.21	0.70	0	-24434	2773	2696	2658	2581	2543	2677	2562	17	785	100	1830	5	1	16739405	382	18.69	1.58	12	0.90	122.00	1439.00	4830	20240124	-52.80	2280	20240805	0.00	4830	-52.80	20240124	2280	0.00	20240805	4830	-52.80	20240124	2280	0.00	20240805	4.28	N	417180	100	16 억		116418	N	N	0	N	00	N
149	20240805	131057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2345	-275	5	-10.50	319448640	131419	164.58	2530	2560	2335	3405	1835	2620	2430.76	0.70	0	-31141	2773	2696	2658	2581	2543	2677	2562	17	785	100	1830	5	1	16739405	393	19.22	1.63	12	0.79	122.00	1439.00	4830	20240124	-51.45	2335	20240805	0.43	4830	-51.45	20240124	2335	0.43	20240805	4830	-51.45	20240124	2335	0.43	20240805	4.28	N	417180	100	16 억		116418	N	N	0	N	00	N
150	20240805	121051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2380	-240	5	-9.16	275151335	112750	141.20	2530	2560	2370	3405	1835	2620	2440.37	0.70	0	-25265	2773	2696	2658	2581	2543	2677	2562	17	785	100	1830	5	1	16739405	398	19.51	1.65	12	0.67	122.00	1439.00	4830	20240124	-50.72	2370	20240805	0.42	4830	-50.72	20240124	2370	0.42	20240805	4830	-50.72	20240124	2370	0.42	20240805	4.28	N	417180	100	16 억		116418	N	N	0	N	00	N
151	20240805	111050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2435	-185	5	-7.06	179896145	73087	91.53	2530	2560	2405	3405	1835	2620	2461.40	0.70	0	-21421	2773	2696	2658	2581	2543	2677	2562	17	785	100	1830	5	1	16739405	408	19.96	1.69	12	0.44	122.00	1439.00	4830	20240124	-49.59	2405	20240805	1.25	4830	-49.59	20240124	2405	1.25	20240805	4830	-49.59	20240124	2405	1.25	20240805	4.28	N	417180	100	16 억		116418	N	N	0	N	00	N
152	20240805	101046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2470	-150	5	-5.73	118211505	47906	59.99	2530	2560	2405	3405	1835	2620	2467.57	0.70	0	-6999	2773	2696	2658	2581	2543	2677	2562	17	785	100	1830	5	1	16739405	413	20.25	1.72	12	0.29	122.00	1439.00	4830	20240124	-48.86	2405	20240805	2.70	4830	-48.86	20240124	2405	2.70	20240805	4830	-48.86	20240124	2405	2.70	20240805	4.28	N	417180	100	16 억		116418	N	N	0	N	00	N
153	20240805	091040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2435	-185	5	-7.06	61404265	24559	30.76	2530	2560	2410	3405	1835	2620	2500.28	0.70	0	-2830	2773	2696	2658	2581	2543	2677	2562	17	785	100	1830	5	1	16739405	408	19.96	1.69	12	0.15	122.00	1439.00	4830	20240124	-49.59	2410	20240805	1.04	4830	-49.59	20240124	2410	1.04	20240805	4830	-49.59	20240124	2410	1.04	20240805	4.28	N	417180	100	16 억		116418	N	N	0	N	00	N
154	20240802	161032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2620	-160	5	-5.76	210543180	79466	183.58	2735	2735	2620	3610	1950	2780	2649.89	0.80	0	-18253	2846	2812	2766	2732	2686	2830	2750	17	830	100	1940	5	1	16739405	439	21.48	1.82	12	0.47	122.00	1439.00	4830	20240124	-45.76	2620	20240802	0.00	4830	-45.76	20240124	2620	0.00	20240802	4830	-45.76	20240124	2620	0.00	20240802	4.27	N	417180	100	16 억		134552	N	N	0	N	00	N
155	20240802	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	-150	5	-5.40	185024100	69738	161.11	2735	2735	2625	3610	1950	2780	2653.13	0.80	0	-17776	2846	2812	2766	2732	2686	2830	2750	17	830	100	1940	5	1	16739405	440	21.56	1.83	12	0.42	122.00	1439.00	4830	20240124	-45.55	2620	20240725	0.38	4830	-45.55	20240124	2620	0.38	20240725	4830	-45.55	20240124	2620	0.38	20240725	4.27	N	417180	100	16 억		134552	N	N	0	N	00	N
156	20240802	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	-140	5	-5.04	136779480	51425	118.80	2735	2735	2630	3610	1950	2780	2659.79	0.80	0	-7906	2846	2812	2766	2732	2686	2830	2750	17	830	100	1940	5	1	16739405	442	21.64	1.83	12	0.31	122.00	1439.00	4830	20240124	-45.34	2620	20240725	0.76	4830	-45.34	20240124	2620	0.76	20240725	4830	-45.34	20240124	2620	0.76	20240725	4.27	N	417180	100	16 억		134552	N	N	0	N	00	N
157	20240802	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	-135	5	-4.86	118793670	44632	103.11	2735	2735	2630	3610	1950	2780	2661.63	0.80	0	-7461	2846	2812	2766	2732	2686	2830	2750	17	830	100	1940	5	1	16739405	443	21.68	1.84	12	0.27	122.00	1439.00	4830	20240124	-45.24	2620	20240725	0.95	4830	-45.24	20240124	2620	0.95	20240725	4830	-45.24	20240124	2620	0.95	20240725	4.27	N	417180	100	16 억		134552	N	N	0	N	00	N
158	20240802	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	-120	5	-4.32	81063100	30346	70.11	2735	2735	2640	3610	1950	2780	2671.29	0.80	0	-3250	2846	2812	2766	2732	2686	2830	2750	17	830	100	1940	5	1	16739405	445	21.80	1.85	12	0.18	122.00	1439.00	4830	20240124	-44.93	2620	20240725	1.53	4830	-44.93	20240124	2620	1.53	20240725	4830	-44.93	20240124	2620	1.53	20240725	4.27	N	417180	100	16 억		134552	N	N	0	N	00	N
159	20240802	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-110	5	-3.96	60387635	22566	52.13	2735	2735	2640	3610	1950	2780	2676.05	0.80	0	14	2846	2812	2766	2732	2686	2830	2750	17	830	100	1940	5	1	16739405	447	21.89	1.86	12	0.13	122.00	1439.00	4830	20240124	-44.72	2620	20240725	1.91	4830	-44.72	20240124	2620	1.91	20240725	4830	-44.72	20240124	2620	1.91	20240725	4.27	N	417180	100	16 억		134552	N	N	0	N	00	N
160	20240802	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-100	5	-3.60	57269005	21400	49.44	2735	2735	2640	3610	1950	2780	2676.12	0.80	0	186	2846	2812	2766	2732	2686	2830	2750	17	830	100	1940	5	1	16739405	449	21.97	1.86	12	0.13	122.00	1439.00	4830	20240124	-44.51	2620	20240725	2.29	4830	-44.51	20240124	2620	2.29	20240725	4830	-44.51	20240124	2620	2.29	20240725	4.27	N	417180	100	16 억		134552	N	N	0	N	00	N
161	20240802	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-90	5	-3.24	14683995	5419	12.52	2735	2735	2690	3610	1950	2780	2709.72	0.80	0	515	2846	2812	2766	2732	2686	2830	2750	17	830	100	1940	5	1	16739405	450	22.05	1.87	12	0.03	122.00	1439.00	4830	20240124	-44.31	2620	20240725	2.67	4830	-44.31	20240124	2620	2.67	20240725	4830	-44.31	20240124	2620	2.67	20240725	4.27	N	417180	100	16 억		134552	N	N	0	N	00	N
162	20240801	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	20	2	0.72	114893615	41469	62.54	2760	2800	2720	3585	1935	2760	2770.59	0.73	0	12509	2833	2796	2733	2696	2633	2815	2715	17	825	100	1930	5	1	16739405	465	22.79	1.93	12	0.25	122.00	1439.00	4830	20240124	-42.44	2620	20240725	6.11	4830	-42.44	20240124	2620	6.11	20240725	4830	-42.44	20240124	2620	6.11	20240725	4.29	N	417180	100	16 억		122007	N	N	0	N	00	N
163	20240801	151053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	15	2	0.54	108904735	39313	59.29	2760	2800	2720	3585	1935	2760	2770.20	0.73	0	13180	2833	2796	2733	2696	2633	2815	2715	17	825	100	1930	5	1	16739405	465	22.75	1.93	12	0.23	122.00	1439.00	4830	20240124	-42.55	2620	20240725	5.92	4830	-42.55	20240124	2620	5.92	20240725	4830	-42.55	20240124	2620	5.92	20240725	4.29	N	417180	100	16 억		122007	N	N	0	N	00	N
164	20240801	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	20	2	0.72	86263190	31115	46.93	2760	2800	2720	3585	1935	2760	2772.40	0.73	0	12204	2833	2796	2733	2696	2633	2815	2715	17	825	100	1930	5	1	16739405	465	22.79	1.93	12	0.19	122.00	1439.00	4830	20240124	-42.44	2620	20240725	6.11	4830	-42.44	20240124	2620	6.11	20240725	4830	-42.44	20240124	2620	6.11	20240725	4.29	N	417180	100	16 억		122007	N	N	0	N	00	N
165	20240801	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	5	2	0.18	77240965	27850	42.00	2760	2800	2720	3585	1935	2760	2773.46	0.73	0	10663	2833	2796	2733	2696	2633	2815	2715	17	825	100	1930	5	1	16739405	463	22.66	1.92	12	0.17	122.00	1439.00	4830	20240124	-42.75	2620	20240725	5.53	4830	-42.75	20240124	2620	5.53	20240725	4830	-42.75	20240124	2620	5.53	20240725	4.29	N	417180	100	16 억		122007	N	N	0	N	00	N
166	20240801	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	35	2	1.27	69977980	25226	38.05	2760	2800	2720	3585	1935	2760	2774.04	0.73	0	9799	2833	2796	2733	2696	2633	2815	2715	17	825	100	1930	5	1	16739405	468	22.91	1.94	12	0.15	122.00	1439.00	4830	20240124	-42.13	2620	20240725	6.68	4830	-42.13	20240124	2620	6.68	20240725	4830	-42.13	20240124	2620	6.68	20240725	4.29	N	417180	100	16 억		122007	N	N	0	N	00	N
167	20240801	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	0	3	0.00	54378735	19612	29.58	2760	2800	2720	3585	1935	2760	2772.73	0.73	0	10079	2833	2796	2733	2696	2633	2815	2715	17	825	100	1930	5	1	16739405	462	22.62	1.92	12	0.12	122.00	1439.00	4830	20240124	-42.86	2620	20240725	5.34	4830	-42.86	20240124	2620	5.34	20240725	4830	-42.86	20240124	2620	5.34	20240725	4.29	N	417180	100	16 억		122007	N	N	0	N	00	N
168	20240801	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	35	2	1.27	34775415	12479	18.82	2760	2800	2760	3585	1935	2760	2786.71	0.73	0	6894	2833	2796	2733	2696	2633	2815	2715	17	825	100	1930	5	1	16739405	468	22.91	1.94	12	0.07	122.00	1439.00	4830	20240124	-42.13	2620	20240725	6.68	4830	-42.13	20240124	2620	6.68	20240725	4830	-42.13	20240124	2620	6.68	20240725	4.29	N	417180	100	16 억		122007	N	N	0	N	00	N
169	20240801	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	20	2	0.72	4215890	1518	2.29	2760	2785	2760	3585	1935	2760	2777.27	0.73	0	178	2833	2796	2733	2696	2633	2815	2715	17	825	100	1930	5	1	16739405	465	22.79	1.93	12	0.01	122.00	1439.00	4830	20240124	-42.44	2620	20240725	6.11	4830	-42.44	20240124	2620	6.11	20240725	4830	-42.44	20240124	2620	6.11	20240725	4.29	N	417180	100	16 억		122007	N	N	0	N	00	N