KissMeData/050090/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	160519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	866	17	2	2.00	18314912	21326	65.70	851	867	851	1103	595	849	858.81	0.81	0	715	887	868	857	838	827	862	832	99	254	500	540	1	1	19784735	171	-3.88	0.94	12	0.11	-223.00	926.00	1690	20231123	-48.76	681	20240627	27.17	1456	-40.52	20240404	681	27.17	20240627	1690	-48.76	20231123	681	27.17	20240627	0.00	N	050090	500	98 억		159408	N	N	0	N	00	N
3	20240830	150525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	866	17	2	2.00	16853098	19638	60.50	851	866	851	1103	595	849	858.19	0.81	0	737	887	868	857	838	827	862	832	99	254	500	540	1	1	19784735	171	-3.88	0.94	12	0.10	-223.00	926.00	1690	20231123	-48.76	681	20240627	27.17	1456	-40.52	20240404	681	27.17	20240627	1690	-48.76	20231123	681	27.17	20240627	0.00	N	050090	500	98 억		159408	N	N	0	N	00	N
4	20240830	140523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	856	7	2	0.82	5604956	6557	20.20	851	860	851	1103	595	849	854.80	0.81	0	110	887	868	857	838	827	862	832	99	254	500	540	1	1	19784735	169	-3.84	0.92	12	0.03	-223.00	926.00	1690	20231123	-49.35	681	20240627	25.70	1456	-41.21	20240404	681	25.70	20240627	1690	-49.35	20231123	681	25.70	20240627	0.00	N	050090	500	98 억		159408	N	N	0	N	00	N
5	20240830	130521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	856	7	2	0.82	4953658	5797	17.86	851	860	851	1103	595	849	854.52	0.81	0	144	887	868	857	838	827	862	832	99	254	500	540	1	1	19784735	169	-3.84	0.92	12	0.03	-223.00	926.00	1690	20231123	-49.35	681	20240627	25.70	1456	-41.21	20240404	681	25.70	20240627	1690	-49.35	20231123	681	25.70	20240627	0.00	N	050090	500	98 억		159408	N	N	0	N	00	N
6	20240830	120524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	854	5	2	0.59	4425205	5179	15.96	851	860	851	1103	595	849	854.45	0.81	0	156	887	868	857	838	827	862	832	99	254	500	540	1	1	19784735	169	-3.83	0.92	12	0.03	-223.00	926.00	1690	20231123	-49.47	681	20240627	25.40	1456	-41.35	20240404	681	25.40	20240627	1690	-49.47	20231123	681	25.40	20240627	0.00	N	050090	500	98 억		159408	N	N	0	N	00	N
7	20240830	110524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	856	7	2	0.82	2684002	3142	9.68	851	860	851	1103	595	849	854.23	0.81	0	156	887	868	857	838	827	862	832	99	254	500	540	1	1	19784735	169	-3.84	0.92	12	0.02	-223.00	926.00	1690	20231123	-49.35	681	20240627	25.70	1456	-41.21	20240404	681	25.70	20240627	1690	-49.35	20231123	681	25.70	20240627	0.00	N	050090	500	98 억		159408	N	N	0	N	00	N
8	20240830	100526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	858	9	2	1.06	1956042	2292	7.06	851	860	851	1103	595	849	853.42	0.81	0	127	887	868	857	838	827	862	832	99	254	500	540	1	1	19784735	170	-3.85	0.93	12	0.01	-223.00	926.00	1690	20231123	-49.23	681	20240627	25.99	1456	-41.07	20240404	681	25.99	20240627	1690	-49.23	20231123	681	25.99	20240627	0.00	N	050090	500	98 억		159408	N	N	0	N	00	N
9	20240830	090526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	851	2	2	0.24	1262153	1483	4.57	851	855	851	1103	595	849	851.08	0.81	0	55	887	868	857	838	827	862	832	99	254	500	540	1	1	19784735	168	-3.82	0.92	12	0.01	-223.00	926.00	1690	20231123	-49.64	681	20240627	24.96	1456	-41.55	20240404	681	24.96	20240627	1690	-49.64	20231123	681	24.96	20240627	0.00	N	050090	500	98 억		159408	N	N	0	N	00	N
10	20240829	160526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	849	-4	5	-0.47	27864932	32459	82.63	853	876	846	1108	598	853	858.47	0.81	0	-1507	877	864	857	844	837	861	841	99	255	500	540	1	1	19784735	168	-3.81	0.92	12	0.16	-223.00	926.00	1690	20231123	-49.76	681	20240627	24.67	1456	-41.69	20240404	681	24.67	20240627	1690	-49.76	20231123	681	24.67	20240627	0.00	N	050090	500	98 억		160834	N	N	0	N	00	N
11	20240829	150531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	860	7	2	0.82	27327962	31829	81.03	853	876	846	1108	598	853	858.59	0.81	0	-1063	877	864	857	844	837	861	841	99	255	500	540	1	1	19784735	170	-3.86	0.93	12	0.16	-223.00	926.00	1690	20231123	-49.11	681	20240627	26.28	1456	-40.93	20240404	681	26.28	20240627	1690	-49.11	20231123	681	26.28	20240627	0.00	N	050090	500	98 억		160834	N	N	0	N	00	N
12	20240829	140533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	864	11	2	1.29	20628592	23985	61.06	853	876	846	1108	598	853	860.06	0.81	0	-2687	877	864	857	844	837	861	841	99	255	500	540	1	1	19784735	171	-3.87	0.93	12	0.12	-223.00	926.00	1690	20231123	-48.88	681	20240627	26.87	1456	-40.66	20240404	681	26.87	20240627	1690	-48.88	20231123	681	26.87	20240627	0.00	N	050090	500	98 억		160834	N	N	0	N	00	N
13	20240829	130534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	866	13	2	1.52	18858072	21934	55.84	853	876	846	1108	598	853	859.76	0.81	0	-2663	877	864	857	844	837	861	841	99	255	500	540	1	1	19784735	171	-3.88	0.94	12	0.11	-223.00	926.00	1690	20231123	-48.76	681	20240627	27.17	1456	-40.52	20240404	681	27.17	20240627	1690	-48.76	20231123	681	27.17	20240627	0.00	N	050090	500	98 억		160834	N	N	0	N	00	N
14	20240829	120530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	866	13	2	1.52	16971977	19755	50.29	853	876	846	1108	598	853	859.12	0.81	0	-2654	877	864	857	844	837	861	841	99	255	500	540	1	1	19784735	171	-3.88	0.94	12	0.10	-223.00	926.00	1690	20231123	-48.76	681	20240627	27.17	1456	-40.52	20240404	681	27.17	20240627	1690	-48.76	20231123	681	27.17	20240627	0.00	N	050090	500	98 억		160834	N	N	0	N	00	N
15	20240829	110533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	864	11	2	1.29	11110948	12976	33.03	853	876	846	1108	598	853	856.27	0.81	0	76	877	864	857	844	837	861	841	99	255	500	540	1	1	19784735	171	-3.87	0.93	12	0.07	-223.00	926.00	1690	20231123	-48.88	681	20240627	26.87	1456	-40.66	20240404	681	26.87	20240627	1690	-48.88	20231123	681	26.87	20240627	0.00	N	050090	500	98 억		160834	N	N	0	N	00	N
16	20240829	100529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	859	6	2	0.70	8613299	10074	25.65	853	876	846	1108	598	853	855.00	0.81	0	292	877	864	857	844	837	861	841	99	255	500	540	1	1	19784735	170	-3.85	0.93	12	0.05	-223.00	926.00	1690	20231123	-49.17	681	20240627	26.14	1456	-41.00	20240404	681	26.14	20240627	1690	-49.17	20231123	681	26.14	20240627	0.00	N	050090	500	98 억		160834	N	N	0	N	00	N
17	20240829	090531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	846	-7	5	-0.82	375508	441	1.12	853	853	846	1108	598	853	851.49	0.81	0	-310	877	864	857	844	837	861	841	99	255	500	540	1	1	19784735	167	-3.79	0.91	12	0.00	-223.00	926.00	1690	20231123	-49.94	681	20240627	24.23	1456	-41.90	20240404	681	24.23	20240627	1690	-49.94	20231123	681	24.23	20240627	0.00	N	050090	500	98 억		160834	N	N	0	N	00	N
18	20240828	160515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	853	-12	5	-1.39	33576007	39282	62.90	865	870	850	1124	606	865	854.74	0.82	0	-2030	888	876	853	841	818	882	847	99	259	500	550	1	1	19784735	169	-3.83	0.92	12	0.20	-223.00	926.00	1690	20231123	-49.53	681	20240627	25.26	1456	-41.41	20240404	681	25.26	20240627	1690	-49.53	20231123	681	25.26	20240627	0.00	N	050090	500	98 억		162752	N	N	0	N	00	N
19	20240828	150518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	855	-10	5	-1.16	33277449	38932	62.34	865	870	850	1124	606	865	854.76	0.82	0	-2029	888	876	853	841	818	882	847	99	259	500	550	1	1	19784735	169	-3.83	0.92	12	0.20	-223.00	926.00	1690	20231123	-49.41	681	20240627	25.55	1456	-41.28	20240404	681	25.55	20240627	1690	-49.41	20231123	681	25.55	20240627	0.00	N	050090	500	98 억		162752	N	N	0	N	00	N
20	20240828	140520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	850	-15	5	-1.73	31471519	36829	58.97	865	870	850	1124	606	865	854.53	0.82	0	-479	888	876	853	841	818	882	847	99	259	500	550	1	1	19784735	168	-3.81	0.92	12	0.19	-223.00	926.00	1690	20231123	-49.70	681	20240627	24.82	1456	-41.62	20240404	681	24.82	20240627	1690	-49.70	20231123	681	24.82	20240627	0.00	N	050090	500	98 억		162752	N	N	0	N	00	N
21	20240828	130519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	855	-10	5	-1.16	28949569	33862	54.22	865	870	850	1124	606	865	854.93	0.82	0	-479	888	876	853	841	818	882	847	99	259	500	550	1	1	19784735	169	-3.83	0.92	12	0.17	-223.00	926.00	1690	20231123	-49.41	681	20240627	25.55	1456	-41.28	20240404	681	25.55	20240627	1690	-49.41	20231123	681	25.55	20240627	0.00	N	050090	500	98 억		162752	N	N	0	N	00	N
22	20240828	120516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	850	-15	5	-1.73	19715031	22999	36.83	865	870	850	1124	606	865	857.21	0.82	0	-452	888	876	853	841	818	882	847	99	259	500	550	1	1	19784735	168	-3.81	0.92	12	0.12	-223.00	926.00	1690	20231123	-49.70	681	20240627	24.82	1456	-41.62	20240404	681	24.82	20240627	1690	-49.70	20231123	681	24.82	20240627	0.00	N	050090	500	98 억		162752	N	N	0	N	00	N
23	20240828	110517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	862	-3	5	-0.35	11051937	12823	20.53	865	870	854	1124	606	865	861.88	0.82	0	-425	888	876	853	841	818	882	847	99	259	500	550	1	1	19784735	171	-3.87	0.93	12	0.06	-223.00	926.00	1690	20231123	-48.99	681	20240627	26.58	1456	-40.80	20240404	681	26.58	20240627	1690	-48.99	20231123	681	26.58	20240627	0.00	N	050090	500	98 억		162752	N	N	0	N	00	N
24	20240828	100540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	859	-6	5	-0.69	7884220	9130	14.62	865	870	859	1124	606	865	863.55	0.82	0	76	888	876	853	841	818	882	847	99	259	500	550	1	1	19784735	170	-3.85	0.93	12	0.05	-223.00	926.00	1690	20231123	-49.17	681	20240627	26.14	1456	-41.00	20240404	681	26.14	20240627	1690	-49.17	20231123	681	26.14	20240627	0.00	N	050090	500	98 억		162752	N	N	0	N	00	N
25	20240828	090525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	865	0	3	0.00	2576840	2979	4.77	865	870	865	1124	606	865	865.00	0.82	0	-440	888	876	853	841	818	882	847	99	259	500	550	1	1	19784735	171	-3.88	0.93	12	0.02	-223.00	926.00	1690	20231123	-48.82	681	20240627	27.02	1456	-40.59	20240404	681	27.02	20240627	1690	-48.82	20231123	681	27.02	20240627	0.00	N	050090	500	98 억		162752	N	N	0	N	00	N
26	20240827	160516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	865	1	2	0.12	52766878	62403	111.87	863	865	830	1123	605	864	845.58	0.78	0	8026	918	891	865	838	812	878	825	99	259	500	550	1	1	19784735	171	-3.88	0.93	12	0.32	-223.00	926.00	1690	20231123	-48.82	681	20240627	27.02	1456	-40.59	20240404	681	27.02	20240627	1690	-48.82	20231123	681	27.02	20240627	0.00	N	050090	500	98 억		154635	N	N	0	N	00	N
27	20240827	150517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	863	-1	5	-0.12	48091905	56976	102.14	863	864	830	1123	605	864	844.07	0.78	0	7424	918	891	865	838	812	878	825	99	259	500	550	1	1	19784735	171	-3.87	0.93	12	0.29	-223.00	926.00	1690	20231123	-48.93	681	20240627	26.73	1456	-40.73	20240404	681	26.73	20240627	1690	-48.93	20231123	681	26.73	20240627	0.00	N	050090	500	98 억		154635	N	N	0	N	00	N
28	20240827	140519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	858	-6	5	-0.69	47118649	55840	100.10	863	864	830	1123	605	864	843.82	0.78	0	7560	918	891	865	838	812	878	825	99	259	500	550	1	1	19784735	170	-3.85	0.93	12	0.28	-223.00	926.00	1690	20231123	-49.23	681	20240627	25.99	1456	-41.07	20240404	681	25.99	20240627	1690	-49.23	20231123	681	25.99	20240627	0.00	N	050090	500	98 억		154635	N	N	0	N	00	N
29	20240827	130520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	860	-4	5	-0.46	47030855	55737	99.92	863	864	830	1123	605	864	843.80	0.78	0	7563	918	891	865	838	812	878	825	99	259	500	550	1	1	19784735	170	-3.86	0.93	12	0.28	-223.00	926.00	1690	20231123	-49.11	681	20240627	26.28	1456	-40.93	20240404	681	26.28	20240627	1690	-49.11	20231123	681	26.28	20240627	0.00	N	050090	500	98 억		154635	N	N	0	N	00	N
30	20240827	120522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	851	-13	5	-1.50	33873632	40388	72.40	863	863	830	1123	605	864	838.71	0.78	0	10413	918	891	865	838	812	878	825	99	259	500	550	1	1	19784735	168	-3.82	0.92	12	0.20	-223.00	926.00	1690	20231123	-49.64	681	20240627	24.96	1456	-41.55	20240404	681	24.96	20240627	1690	-49.64	20231123	681	24.96	20240627	0.00	N	050090	500	98 억		154635	N	N	0	N	00	N
31	20240827	110518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	851	-13	5	-1.50	33705985	40191	72.05	863	863	830	1123	605	864	838.65	0.78	0	10413	918	891	865	838	812	878	825	99	259	500	550	1	1	19784735	168	-3.82	0.92	12	0.20	-223.00	926.00	1690	20231123	-49.64	681	20240627	24.96	1456	-41.55	20240404	681	24.96	20240627	1690	-49.64	20231123	681	24.96	20240627	0.00	N	050090	500	98 억		154635	N	N	0	N	00	N
32	20240827	100517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	849	-15	5	-1.74	30808632	36769	65.92	863	863	830	1123	605	864	837.90	0.78	0	9825	918	891	865	838	812	878	825	99	259	500	550	1	1	19784735	168	-3.81	0.92	12	0.19	-223.00	926.00	1690	20231123	-49.76	681	20240627	24.67	1456	-41.69	20240404	681	24.67	20240627	1690	-49.76	20231123	681	24.67	20240627	0.00	N	050090	500	98 억		154635	N	N	0	N	00	N
33	20240827	090516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	861	-3	5	-0.35	5129471	6006	10.77	863	863	843	1123	605	864	854.06	0.78	0	2648	918	891	865	838	812	878	825	99	259	500	550	1	1	19784735	170	-3.86	0.93	12	0.03	-223.00	926.00	1690	20231123	-49.05	681	20240627	26.43	1456	-40.87	20240404	681	26.43	20240627	1690	-49.05	20231123	681	26.43	20240627	0.00	N	050090	500	98 억		154635	N	N	0	N	00	N
34	20240826	160511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	864	-24	5	-2.70	47854644	54979	212.82	888	892	839	1154	622	888	870.42	0.77	0	2541	918	902	894	878	870	899	875	99	266	500	560	1	1	19784735	171	-3.87	0.93	12	0.28	-223.00	926.00	1690	20231123	-48.88	681	20240627	26.87	1456	-40.66	20240404	681	26.87	20240627	1690	-48.88	20231123	681	26.87	20240627	0.00	N	050090	500	98 억		152087	N	N	0	N	00	N
35	20240826	150514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	870	-18	5	-2.03	46479320	53388	206.67	888	892	839	1154	622	888	870.59	0.77	0	2862	918	902	894	878	870	899	875	99	266	500	560	1	1	19784735	172	-3.90	0.94	12	0.27	-223.00	926.00	1690	20231123	-48.52	681	20240627	27.75	1456	-40.25	20240404	681	27.75	20240627	1690	-48.52	20231123	681	27.75	20240627	0.00	N	050090	500	98 억		152087	N	N	0	N	00	N
36	20240826	140515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	866	-22	5	-2.48	37054863	42511	164.56	888	892	839	1154	622	888	871.65	0.77	0	-469	918	902	894	878	870	899	875	99	266	500	560	1	1	19784735	171	-3.88	0.94	12	0.21	-223.00	926.00	1690	20231123	-48.76	681	20240627	27.17	1456	-40.52	20240404	681	27.17	20240627	1690	-48.76	20231123	681	27.17	20240627	0.00	N	050090	500	98 억		152087	N	N	0	N	00	N
37	20240826	130520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	867	-21	5	-2.36	36297637	41635	161.17	888	892	839	1154	622	888	871.81	0.77	0	-300	918	902	894	878	870	899	875	99	266	500	560	1	1	19784735	172	-3.89	0.94	12	0.21	-223.00	926.00	1690	20231123	-48.70	681	20240627	27.31	1456	-40.45	20240404	681	27.31	20240627	1690	-48.70	20231123	681	27.31	20240627	0.00	N	050090	500	98 억		152087	N	N	0	N	00	N
38	20240826	120514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	869	-19	5	-2.14	32101678	36771	142.34	888	892	839	1154	622	888	873.02	0.77	0	-236	918	902	894	878	870	899	875	99	266	500	560	1	1	19784735	172	-3.90	0.94	12	0.19	-223.00	926.00	1690	20231123	-48.58	681	20240627	27.61	1456	-40.32	20240404	681	27.61	20240627	1690	-48.58	20231123	681	27.61	20240627	0.00	N	050090	500	98 억		152087	N	N	0	N	00	N
39	20240826	110515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	876	-12	5	-1.35	30652960	35100	135.87	888	892	839	1154	622	888	873.30	0.77	0	-425	918	902	894	878	870	899	875	99	266	500	560	1	1	19784735	173	-3.93	0.95	12	0.18	-223.00	926.00	1690	20231123	-48.17	681	20240627	28.63	1456	-39.84	20240404	681	28.63	20240627	1690	-48.17	20231123	681	28.63	20240627	0.00	N	050090	500	98 억		152087	N	N	0	N	00	N
40	20240826	100517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	866	-22	5	-2.48	23305913	26678	103.27	888	892	839	1154	622	888	873.60	0.77	0	1883	918	902	894	878	870	899	875	99	266	500	560	1	1	19784735	171	-3.88	0.94	12	0.13	-223.00	926.00	1690	20231123	-48.76	681	20240627	27.17	1456	-40.52	20240404	681	27.17	20240627	1690	-48.76	20231123	681	27.17	20240627	0.00	N	050090	500	98 억		152087	N	N	0	N	00	N
41	20240826	090515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	839	-49	5	-5.52	8046100	9158	35.45	888	892	839	1154	622	888	878.59	0.77	0	-1479	918	902	894	878	870	899	875	99	266	500	560	1	1	19784735	166	-3.76	0.91	12	0.05	-223.00	926.00	1690	20231123	-50.36	681	20240627	23.20	1456	-42.38	20240404	681	23.20	20240627	1690	-50.36	20231123	681	23.20	20240627	0.00	N	050090	500	98 억		152087	Y	N	0	N	00	N
42	20240823	160513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	888	-13	5	-1.44	22861417	25610	50.72	901	910	886	1171	631	901	892.67	0.76	0	712	943	922	904	883	865	932	893	99	270	500	570	1	1	19784735	176	-3.98	0.96	12	0.13	-223.00	926.00	1690	20231123	-47.46	681	20240627	30.40	1456	-39.01	20240404	681	30.40	20240627	1690	-47.46	20231123	681	30.40	20240627	0.00	N	050090	500	98 억		151349	N	N	0	N	00	N
43	20240823	150515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	892	-9	5	-1.00	19874411	22272	44.11	901	910	886	1171	631	901	892.35	0.76	0	868	943	922	904	883	865	932	893	99	270	500	570	1	1	19784735	176	-4.00	0.96	12	0.11	-223.00	926.00	1690	20231123	-47.22	681	20240627	30.98	1456	-38.74	20240404	681	30.98	20240627	1690	-47.22	20231123	681	30.98	20240627	0.00	N	050090	500	98 억		151349	N	N	0	N	00	N
44	20240823	140516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	887	-14	5	-1.55	15056393	16845	33.36	901	910	886	1171	631	901	893.82	0.76	0	496	943	922	904	883	865	932	893	99	270	500	570	1	1	19784735	175	-3.98	0.96	12	0.09	-223.00	926.00	1690	20231123	-47.51	681	20240627	30.25	1456	-39.08	20240404	681	30.25	20240627	1690	-47.51	20231123	681	30.25	20240627	0.00	N	050090	500	98 억		151349	N	N	0	N	00	N
45	20240823	130515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	897	-4	5	-0.44	9653934	10752	21.30	901	910	890	1171	631	901	897.87	0.76	0	524	943	922	904	883	865	932	893	99	270	500	570	1	1	19784735	177	-4.02	0.97	12	0.05	-223.00	926.00	1690	20231123	-46.92	681	20240627	31.72	1456	-38.39	20240404	681	31.72	20240627	1690	-46.92	20231123	681	31.72	20240627	0.00	N	050090	500	98 억		151349	N	N	0	N	00	N
46	20240823	120513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	902	1	2	0.11	6887629	7656	15.16	901	910	893	1171	631	901	899.64	0.76	0	537	943	922	904	883	865	932	893	99	270	500	570	1	1	19784735	178	-4.04	0.97	12	0.04	-223.00	926.00	1690	20231123	-46.63	681	20240627	32.45	1456	-38.05	20240404	681	32.45	20240627	1690	-46.63	20231123	681	32.45	20240627	0.00	N	050090	500	98 억		151349	N	N	0	N	00	N
47	20240823	110515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	894	-7	5	-0.78	6689530	7436	14.73	901	910	893	1171	631	901	899.61	0.76	0	585	943	922	904	883	865	932	893	99	270	500	570	1	1	19784735	177	-4.01	0.97	12	0.04	-223.00	926.00	1690	20231123	-47.10	681	20240627	31.28	1456	-38.60	20240404	681	31.28	20240627	1690	-47.10	20231123	681	31.28	20240627	0.00	N	050090	500	98 억		151349	N	N	0	N	00	N
48	20240823	100514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	894	-7	5	-0.78	6201648	6891	13.65	901	910	893	1171	631	901	899.96	0.76	0	583	943	922	904	883	865	932	893	99	270	500	570	1	1	19784735	177	-4.01	0.97	12	0.03	-223.00	926.00	1690	20231123	-47.10	681	20240627	31.28	1456	-38.60	20240404	681	31.28	20240627	1690	-47.10	20231123	681	31.28	20240627	0.00	N	050090	500	98 억		151349	N	N	0	N	00	N
49	20240823	090515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	893	-8	5	-0.89	2816518	3126	6.19	901	901	893	1171	631	901	901.00	0.76	0	-467	943	922	904	883	865	932	893	99	270	500	570	1	1	19784735	177	-4.00	0.96	12	0.02	-223.00	926.00	1690	20231123	-47.16	681	20240627	31.13	1456	-38.67	20240404	681	31.13	20240627	1690	-47.16	20231123	681	31.13	20240627	0.00	N	050090	500	98 억		151349	N	N	0	N	00	N
50	20240822	160512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	901	10	2	1.12	45256940	50488	134.28	894	925	886	1158	624	891	896.39	0.79	0	-5939	946	918	892	864	838	905	851	99	267	500	570	1	1	19784735	178	-4.04	0.97	12	0.26	-223.00	926.00	1690	20231123	-46.69	681	20240627	32.31	1456	-38.12	20240404	681	32.31	20240627	1690	-46.69	20231123	681	32.31	20240627	0.00	N	050090	500	98 억		156827	N	N	0	N	00	N
51	20240822	150515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	905	14	2	1.57	41950367	46845	124.59	894	925	886	1158	624	891	895.51	0.79	0	-5498	946	918	892	864	838	905	851	99	267	500	570	1	1	19784735	179	-4.06	0.98	12	0.24	-223.00	926.00	1690	20231123	-46.45	681	20240627	32.89	1456	-37.84	20240404	681	32.89	20240627	1690	-46.45	20231123	681	32.89	20240627	0.00	N	050090	500	98 억		156827	N	N	0	N	00	N
52	20240822	140516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	895	4	2	0.45	26655286	29852	79.40	894	925	886	1158	624	891	892.91	0.79	0	-454	946	918	892	864	838	905	851	99	267	500	570	1	1	19784735	177	-4.01	0.97	12	0.15	-223.00	926.00	1690	20231123	-47.04	681	20240627	31.42	1456	-38.53	20240404	681	31.42	20240627	1690	-47.04	20231123	681	31.42	20240627	0.00	N	050090	500	98 억		156827	N	N	0	N	00	N
53	20240822	130516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	888	-3	5	-0.34	23455901	26255	69.83	894	925	886	1158	624	891	893.39	0.79	0	-1033	946	918	892	864	838	905	851	99	267	500	570	1	1	19784735	176	-3.98	0.96	12	0.13	-223.00	926.00	1690	20231123	-47.46	681	20240627	30.40	1456	-39.01	20240404	681	30.40	20240627	1690	-47.46	20231123	681	30.40	20240627	0.00	N	050090	500	98 억		156827	N	N	0	N	00	N
54	20240822	120519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	898	7	2	0.79	21515290	24090	64.07	894	925	886	1158	624	891	893.12	0.79	0	-894	946	918	892	864	838	905	851	99	267	500	570	1	1	19784735	178	-4.03	0.97	12	0.12	-223.00	926.00	1690	20231123	-46.86	681	20240627	31.86	1456	-38.32	20240404	681	31.86	20240627	1690	-46.86	20231123	681	31.86	20240627	0.00	N	050090	500	98 억		156827	N	N	0	N	00	N
55	20240822	110513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	894	3	2	0.34	20077059	22476	59.78	894	925	886	1158	624	891	893.27	0.79	0	-767	946	918	892	864	838	905	851	99	267	500	570	1	1	19784735	177	-4.01	0.97	12	0.11	-223.00	926.00	1690	20231123	-47.10	681	20240627	31.28	1456	-38.60	20240404	681	31.28	20240627	1690	-47.10	20231123	681	31.28	20240627	0.00	N	050090	500	98 억		156827	N	N	0	N	00	N
56	20240822	100513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	889	-2	5	-0.22	9779338	10907	29.01	894	925	888	1158	624	891	896.61	0.79	0	543	946	918	892	864	838	905	851	99	267	500	570	1	1	19784735	176	-3.99	0.96	12	0.06	-223.00	926.00	1690	20231123	-47.40	681	20240627	30.54	1456	-38.94	20240404	681	30.54	20240627	1690	-47.40	20231123	681	30.54	20240627	0.00	N	050090	500	98 억		156827	N	N	0	N	00	N
57	20240822	090514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	903	12	2	1.35	1631492	1800	4.79	894	925	891	1158	624	891	906.38	0.79	0	-610	946	918	892	864	838	905	851	99	267	500	570	1	1	19784735	179	-4.05	0.98	12	0.01	-223.00	926.00	1690	20231123	-46.57	681	20240627	32.60	1456	-37.98	20240404	681	32.60	20240627	1690	-46.57	20231123	681	32.60	20240627	0.00	N	050090	500	98 억		156827	N	N	0	N	00	N
58	20240821	160512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	891	-29	5	-3.15	28670380	32341	30.01	920	920	866	1196	644	920	886.50	0.78	0	1464	974	946	905	877	836	961	892	99	276	500	580	1	1	19784735	176	-4.00	0.96	12	0.16	-223.00	926.00	1690	20231123	-47.28	681	20240627	30.84	1456	-38.80	20240404	681	30.84	20240627	1690	-47.28	20231123	681	30.84	20240627	0.00	N	050090	500	98 억		155289	N	N	0	N	00	N
59	20240821	150516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	897	-23	5	-2.50	27643956	31188	28.94	920	920	866	1196	644	920	886.37	0.78	0	1598	974	946	905	877	836	961	892	99	276	500	580	1	1	19784735	177	-4.02	0.97	12	0.16	-223.00	926.00	1690	20231123	-46.92	681	20240627	31.72	1456	-38.39	20240404	681	31.72	20240627	1690	-46.92	20231123	681	31.72	20240627	0.00	N	050090	500	98 억		155289	N	N	0	N	00	N
60	20240821	140513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	897	-23	5	-2.50	25624056	28940	26.86	920	920	866	1196	644	920	885.42	0.78	0	2716	974	946	905	877	836	961	892	99	276	500	580	1	1	19784735	177	-4.02	0.97	12	0.15	-223.00	926.00	1690	20231123	-46.92	681	20240627	31.72	1456	-38.39	20240404	681	31.72	20240627	1690	-46.92	20231123	681	31.72	20240627	0.00	N	050090	500	98 억		155289	N	N	0	N	00	N
61	20240821	130516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	895	-25	5	-2.72	24019128	27134	25.18	920	920	866	1196	644	920	885.20	0.78	0	2554	974	946	905	877	836	961	892	99	276	500	580	1	1	19784735	177	-4.01	0.97	12	0.14	-223.00	926.00	1690	20231123	-47.04	681	20240627	31.42	1456	-38.53	20240404	681	31.42	20240627	1690	-47.04	20231123	681	31.42	20240627	0.00	N	050090	500	98 억		155289	N	N	0	N	00	N
62	20240821	120517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	892	-28	5	-3.04	22025044	24912	23.12	920	920	866	1196	644	920	884.11	0.78	0	3681	974	946	905	877	836	961	892	99	276	500	580	1	1	19784735	176	-4.00	0.96	12	0.13	-223.00	926.00	1690	20231123	-47.22	681	20240627	30.98	1456	-38.74	20240404	681	30.98	20240627	1690	-47.22	20231123	681	30.98	20240627	0.00	N	050090	500	98 억		155289	N	N	0	N	00	N
63	20240821	110512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	900	-20	5	-2.17	20988721	23748	22.04	920	920	866	1196	644	920	883.81	0.78	0	4527	974	946	905	877	836	961	892	99	276	500	580	1	1	19784735	178	-4.04	0.97	12	0.12	-223.00	926.00	1690	20231123	-46.75	681	20240627	32.16	1456	-38.19	20240404	681	32.16	20240627	1690	-46.75	20231123	681	32.16	20240627	0.00	N	050090	500	98 억		155289	N	N	0	N	00	N
64	20240821	100517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	902	-18	5	-1.96	19763454	22381	20.77	920	920	866	1196	644	920	883.05	0.78	0	5189	974	946	905	877	836	961	892	99	276	500	580	1	1	19784735	178	-4.04	0.97	12	0.11	-223.00	926.00	1690	20231123	-46.63	681	20240627	32.45	1456	-38.05	20240404	681	32.45	20240627	1690	-46.63	20231123	681	32.45	20240627	0.00	N	050090	500	98 억		155289	N	N	0	N	00	N
65	20240821	090514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	908	-12	5	-1.30	1781855	1944	1.80	920	920	908	1196	644	920	916.59	0.78	0	-956	974	946	905	877	836	961	892	99	276	500	580	1	1	19784735	180	-4.07	0.98	12	0.01	-223.00	926.00	1690	20231123	-46.27	681	20240627	33.33	1456	-37.64	20240404	681	33.33	20240627	1690	-46.27	20231123	681	33.33	20240627	0.00	N	050090	500	98 억		155289	N	N	0	N	00	N
66	20240820	160506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	920	56	2	6.48	97100055	107752	157.05	871	933	864	1123	605	864	901.13	0.66	0	24626	917	890	872	845	827	881	836	99	259	500	550	1	1	19784735	182	-4.13	0.99	12	0.54	-223.00	926.00	1690	20231123	-45.56	681	20240627	35.10	1456	-36.81	20240404	681	35.10	20240627	1690	-45.56	20231123	681	35.10	20240627	0.00	N	050090	500	98 억		130895	N	N	0	N	00	N
67	20240820	150512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	911	47	2	5.44	92952377	103236	150.46	871	933	864	1123	605	864	900.39	0.66	0	24356	917	890	872	845	827	881	836	99	259	500	550	1	1	19784735	180	-4.09	0.98	12	0.52	-223.00	926.00	1690	20231123	-46.09	681	20240627	33.77	1456	-37.43	20240404	681	33.77	20240627	1690	-46.09	20231123	681	33.77	20240627	0.00	N	050090	500	98 억		130895	N	N	0	N	00	N
68	20240820	140513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	931	67	2	7.75	65963116	73831	107.61	871	933	864	1123	605	864	893.43	0.66	0	16011	917	890	872	845	827	881	836	99	259	500	550	1	1	19784735	184	-4.17	1.01	12	0.37	-223.00	926.00	1690	20231123	-44.91	681	20240627	36.71	1456	-36.06	20240404	681	36.71	20240627	1690	-44.91	20231123	681	36.71	20240627	0.00	N	050090	500	98 억		130895	N	N	0	N	00	N
69	20240820	130513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	906	42	2	4.86	50961227	57419	83.69	871	906	864	1123	605	864	887.53	0.66	0	13224	917	890	872	845	827	881	836	99	259	500	550	1	1	19784735	179	-4.06	0.98	12	0.29	-223.00	926.00	1690	20231123	-46.39	681	20240627	33.04	1456	-37.77	20240404	681	33.04	20240627	1690	-46.39	20231123	681	33.04	20240627	0.00	N	050090	500	98 억		130895	N	N	0	N	00	N
70	20240820	120513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	893	29	2	3.36	45754072	51633	75.25	871	899	864	1123	605	864	886.14	0.66	0	14791	917	890	872	845	827	881	836	99	259	500	550	1	1	19784735	177	-4.00	0.96	12	0.26	-223.00	926.00	1690	20231123	-47.16	681	20240627	31.13	1456	-38.67	20240404	681	31.13	20240627	1690	-47.16	20231123	681	31.13	20240627	0.00	N	050090	500	98 억		130895	N	N	0	N	00	N
71	20240820	110510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	884	20	2	2.31	31837051	35987	52.45	871	893	864	1123	605	864	884.68	0.66	0	3175	917	890	872	845	827	881	836	99	259	500	550	1	1	19784735	175	-3.96	0.95	12	0.18	-223.00	926.00	1690	20231123	-47.69	681	20240627	29.81	1456	-39.29	20240404	681	29.81	20240627	1690	-47.69	20231123	681	29.81	20240627	0.00	N	050090	500	98 억		130895	N	N	0	N	00	N
72	20240820	100508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	885	21	2	2.43	16550908	18734	27.30	871	893	864	1123	605	864	883.47	0.66	0	-1645	917	890	872	845	827	881	836	99	259	500	550	1	1	19784735	175	-3.97	0.96	12	0.09	-223.00	926.00	1690	20231123	-47.63	681	20240627	29.96	1456	-39.22	20240404	681	29.96	20240627	1690	-47.63	20231123	681	29.96	20240627	0.00	N	050090	500	98 억		130895	N	N	0	N	00	N
73	20240820	090510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	864	0	3	0.00	2576138	2977	4.34	871	871	864	1123	605	864	865.35	0.66	0	370	917	890	872	845	827	881	836	99	259	500	550	1	1	19784735	171	-3.87	0.93	12	0.02	-223.00	926.00	1690	20231123	-48.88	681	20240627	26.87	1456	-40.66	20240404	681	26.87	20240627	1690	-48.88	20231123	681	26.87	20240627	0.00	N	050090	500	98 억		130895	N	N	0	N	00	N
74	20240819	160503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	864	-3	5	-0.35	59327396	68611	48.20	899	899	854	1127	607	867	864.69	0.68	0	-3479	967	917	883	833	799	942	858	99	260	500	550	1	1	19784735	171	-3.87	0.93	12	0.35	-223.00	926.00	1690	20231123	-48.88	681	20240627	26.87	1456	-40.66	20240404	681	26.87	20240627	1690	-48.88	20231123	681	26.87	20240627	0.00	N	050090	500	98 억		134289	N	N	0	N	00	N
75	20240819	150508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	866	-1	5	-0.12	53876136	62308	43.77	899	899	854	1127	607	867	864.67	0.68	0	-2464	967	917	883	833	799	942	858	99	260	500	550	1	1	19784735	171	-3.88	0.94	12	0.31	-223.00	926.00	1690	20231123	-48.76	681	20240627	27.17	1456	-40.52	20240404	681	27.17	20240627	1690	-48.76	20231123	681	27.17	20240627	0.00	N	050090	500	98 억		134289	N	N	0	N	00	N
76	20240819	140510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	860	-7	5	-0.81	50084542	57915	40.69	899	899	854	1127	607	867	864.79	0.68	0	-1829	967	917	883	833	799	942	858	99	260	500	550	1	1	19784735	170	-3.86	0.93	12	0.29	-223.00	926.00	1690	20231123	-49.11	681	20240627	26.28	1456	-40.93	20240404	681	26.28	20240627	1690	-49.11	20231123	681	26.28	20240627	0.00	N	050090	500	98 억		134289	N	N	0	N	00	N
77	20240819	130507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	860	-7	5	-0.81	42368448	48920	34.37	899	899	854	1127	607	867	866.08	0.68	0	-1986	967	917	883	833	799	942	858	99	260	500	550	1	1	19784735	170	-3.86	0.93	12	0.25	-223.00	926.00	1690	20231123	-49.11	681	20240627	26.28	1456	-40.93	20240404	681	26.28	20240627	1690	-49.11	20231123	681	26.28	20240627	0.00	N	050090	500	98 억		134289	N	N	0	N	00	N
78	20240819	120506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	868	1	2	0.12	37135942	42823	30.08	899	899	855	1127	607	867	867.20	0.68	0	-2746	967	917	883	833	799	942	858	99	260	500	550	1	1	19784735	172	-3.89	0.94	12	0.22	-223.00	926.00	1690	20231123	-48.64	681	20240627	27.46	1456	-40.38	20240404	681	27.46	20240627	1690	-48.64	20231123	681	27.46	20240627	0.00	N	050090	500	98 억		134289	N	N	0	N	00	N
79	20240819	110508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	868	1	2	0.12	22597416	25915	18.21	899	899	862	1127	607	867	871.98	0.68	0	-4486	967	917	883	833	799	942	858	99	260	500	550	1	1	19784735	172	-3.89	0.94	12	0.13	-223.00	926.00	1690	20231123	-48.64	681	20240627	27.46	1456	-40.38	20240404	681	27.46	20240627	1690	-48.64	20231123	681	27.46	20240627	0.00	N	050090	500	98 억		134289	N	N	0	N	00	N
80	20240819	100508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	864	-3	5	-0.35	18336726	20992	14.75	899	899	863	1127	607	867	873.51	0.68	0	-2216	967	917	883	833	799	942	858	99	260	500	550	1	1	19784735	171	-3.87	0.93	12	0.11	-223.00	926.00	1690	20231123	-48.88	681	20240627	26.87	1456	-40.66	20240404	681	26.87	20240627	1690	-48.88	20231123	681	26.87	20240627	0.00	N	050090	500	98 억		134289	N	N	0	N	00	N
81	20240819	090508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	870	3	2	0.35	5536554	6333	4.45	899	899	870	1127	607	867	874.24	0.68	0	2112	967	917	883	833	799	942	858	99	260	500	550	1	1	19784735	172	-3.90	0.94	12	0.03	-223.00	926.00	1690	20231123	-48.52	681	20240627	27.75	1456	-40.25	20240404	681	27.75	20240627	1690	-48.52	20231123	681	27.75	20240627	0.00	N	050090	500	98 억		134289	N	N	0	N	00	N
82	20240816	160502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	867	11	2	1.29	127208238	142041	161.87	849	933	849	1112	600	856	895.77	0.77	0	-17665	940	897	871	828	802	885	816	99	256	500	540	1	1	19784735	172	-3.89	0.94	12	0.72	-223.00	926.00	1690	20231123	-48.70	681	20240627	27.31	1456	-40.45	20240404	681	27.31	20240627	1690	-48.70	20231123	681	27.31	20240627	0.00	N	050090	500	98 억		151918	N	N	0	N	00	N
83	20240816	150506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	885	29	2	3.39	121917741	135943	154.92	849	933	849	1112	600	856	896.83	0.77	0	-17692	940	897	871	828	802	885	816	99	256	500	540	1	1	19784735	175	-3.97	0.96	12	0.69	-223.00	926.00	1690	20231123	-47.63	681	20240627	29.96	1456	-39.22	20240404	681	29.96	20240627	1690	-47.63	20231123	681	29.96	20240627	0.00	N	050090	500	98 억		151918	N	N	0	N	00	N
84	20240816	140507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	878	22	2	2.57	116651176	129931	148.07	849	933	849	1112	600	856	897.79	0.77	0	-17604	940	897	871	828	802	885	816	99	256	500	540	1	1	19784735	174	-3.94	0.95	12	0.66	-223.00	926.00	1690	20231123	-48.05	681	20240627	28.93	1456	-39.70	20240404	681	28.93	20240627	1690	-48.05	20231123	681	28.93	20240627	0.00	N	050090	500	98 억		151918	N	N	0	N	00	N
85	20240816	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	892	36	2	4.21	110760819	123265	140.47	849	933	849	1112	600	856	898.56	0.77	0	-16340	940	897	871	828	802	885	816	99	256	500	540	1	1	19784735	176	-4.00	0.96	12	0.62	-223.00	926.00	1690	20231123	-47.22	681	20240627	30.98	1456	-38.74	20240404	681	30.98	20240627	1690	-47.22	20231123	681	30.98	20240627	0.00	N	050090	500	98 억		151918	N	N	0	N	00	N
86	20240816	120506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	895	39	2	4.56	110194871	122631	139.75	849	933	849	1112	600	856	898.59	0.77	0	-16242	940	897	871	828	802	885	816	99	256	500	540	1	1	19784735	177	-4.01	0.97	12	0.62	-223.00	926.00	1690	20231123	-47.04	681	20240627	31.42	1456	-38.53	20240404	681	31.42	20240627	1690	-47.04	20231123	681	31.42	20240627	0.00	N	050090	500	98 억		151918	N	N	0	N	00	N
87	20240816	110508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	912	56	2	6.54	105824169	117741	134.18	849	933	849	1112	600	856	898.79	0.77	0	-17352	940	897	871	828	802	885	816	99	256	500	540	1	1	19784735	180	-4.09	0.98	12	0.60	-223.00	926.00	1690	20231123	-46.04	681	20240627	33.92	1456	-37.36	20240404	681	33.92	20240627	1690	-46.04	20231123	681	33.92	20240627	0.00	N	050090	500	98 억		151918	N	N	0	N	00	N
88	20240816	100504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	880	24	2	2.80	38104067	43629	49.72	849	888	849	1112	600	856	873.37	0.77	0	-12497	940	897	871	828	802	885	816	99	256	500	540	1	1	19784735	174	-3.95	0.95	12	0.22	-223.00	926.00	1690	20231123	-47.93	681	20240627	29.22	1456	-39.56	20240404	681	29.22	20240627	1690	-47.93	20231123	681	29.22	20240627	0.00	N	050090	500	98 억		151918	N	N	0	N	00	N
89	20240816	090507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	868	12	2	1.40	5311912	6190	7.05	849	868	849	1112	600	856	858.14	0.77	0	182	940	897	871	828	802	885	816	99	256	500	540	1	1	19784735	172	-3.89	0.94	12	0.03	-223.00	926.00	1690	20231123	-48.64	681	20240627	27.46	1456	-40.38	20240404	681	27.46	20240627	1690	-48.64	20231123	681	27.46	20240627	0.00	N	050090	500	98 억		151918	N	N	0	N	00	N
90	20240814	160507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	856	-21	5	-2.39	76630449	87372	50.89	877	914	845	1140	614	877	877.06	0.78	0	-2666	958	917	887	846	816	902	831	99	263	500	560	1	1	19784735	169	-3.84	0.92	12	0.44	-223.00	926.00	1690	20231123	-49.35	681	20240627	25.70	1456	-41.21	20240404	681	25.70	20240627	1690	-49.35	20231123	681	25.70	20240627	0.00	N	050090	500	98 억		154529	N	N	0	N	00	N
91	20240814	150505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	868	-9	5	-1.03	66699098	75800	44.15	877	914	845	1140	614	877	879.94	0.78	0	-3545	958	917	887	846	816	902	831	99	263	500	560	1	1	19784735	172	-3.89	0.94	12	0.38	-223.00	926.00	1690	20231123	-48.64	681	20240627	27.46	1456	-40.38	20240404	681	27.46	20240627	1690	-48.64	20231123	681	27.46	20240627	0.00	N	050090	500	98 억		154529	N	N	0	N	00	N
92	20240814	140512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	875	-2	5	-0.23	51635034	58334	33.98	877	914	873	1140	614	877	885.16	0.78	0	-5736	958	917	887	846	816	902	831	99	263	500	560	1	1	19784735	173	-3.92	0.94	12	0.29	-223.00	926.00	1690	20231123	-48.22	681	20240627	28.49	1456	-39.90	20240404	681	28.49	20240627	1690	-48.22	20231123	681	28.49	20240627	0.00	N	050090	500	98 억		154529	N	N	0	N	00	N
93	20240814	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	877	0	3	0.00	46864427	52885	30.80	877	914	873	1140	614	877	886.16	0.78	0	-3915	958	917	887	846	816	902	831	99	263	500	560	1	1	19784735	174	-3.93	0.95	12	0.27	-223.00	926.00	1690	20231123	-48.11	681	20240627	28.78	1456	-39.77	20240404	681	28.78	20240627	1690	-48.11	20231123	681	28.78	20240627	0.00	N	050090	500	98 억		154529	N	N	0	N	00	N
94	20240814	120506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	888	11	2	1.25	33355278	37504	21.85	877	914	875	1140	614	877	889.38	0.78	0	-890	958	917	887	846	816	902	831	99	263	500	560	1	1	19784735	176	-3.98	0.96	12	0.19	-223.00	926.00	1690	20231123	-47.46	681	20240627	30.40	1456	-39.01	20240404	681	30.40	20240627	1690	-47.46	20231123	681	30.40	20240627	0.00	N	050090	500	98 억		154529	N	N	0	N	00	N
95	20240814	110503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	889	12	2	1.37	31970269	35939	20.93	877	914	875	1140	614	877	889.57	0.78	0	-987	958	917	887	846	816	902	831	99	263	500	560	1	1	19784735	176	-3.99	0.96	12	0.18	-223.00	926.00	1690	20231123	-47.40	681	20240627	30.54	1456	-38.94	20240404	681	30.54	20240627	1690	-47.40	20231123	681	30.54	20240627	0.00	N	050090	500	98 억		154529	N	N	0	N	00	N
96	20240814	100502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	880	3	2	0.34	11769111	13378	7.79	877	888	875	1140	614	877	879.74	0.78	0	2598	958	917	887	846	816	902	831	99	263	500	560	1	1	19784735	174	-3.95	0.95	12	0.07	-223.00	926.00	1690	20231123	-47.93	681	20240627	29.22	1456	-39.56	20240404	681	29.22	20240627	1690	-47.93	20231123	681	29.22	20240627	0.00	N	050090	500	98 억		154529	N	N	0	N	00	N
97	20240814	090534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	886	9	2	1.03	1723323	1950	1.14	877	888	877	1140	614	877	883.76	0.78	0	-684	958	917	887	846	816	902	831	99	263	500	560	1	1	19784735	175	-3.97	0.96	12	0.01	-223.00	926.00	1690	20231123	-47.57	681	20240627	30.10	1456	-39.15	20240404	681	30.10	20240627	1690	-47.57	20231123	681	30.10	20240627	0.00	N	050090	500	98 억		154529	N	N	0	N	00	N
98	20240813	160458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	877	-36	5	-3.94	149521151	170608	141.03	913	928	857	1186	640	913	876.40	0.68	0	19294	990	951	926	887	862	939	875	99	273	500	580	1	1	19784735	174	-3.93	0.95	12	0.86	-223.00	926.00	1690	20231123	-48.11	681	20240627	28.78	1456	-39.77	20240404	681	28.78	20240627	1690	-48.11	20231123	681	28.78	20240627	0.00	N	050090	500	98 억		135341	N	N	0	N	00	N
99	20240813	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	882	-31	5	-3.40	137477417	156833	129.64	913	928	857	1186	640	913	876.58	0.68	0	20414	990	951	926	887	862	939	875	99	273	500	580	1	1	19784735	175	-3.96	0.95	12	0.79	-223.00	926.00	1690	20231123	-47.81	681	20240627	29.52	1456	-39.42	20240404	681	29.52	20240627	1690	-47.81	20231123	681	29.52	20240627	0.00	N	050090	500	98 억		135341	N	N	0	N	00	N
100	20240813	140502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	874	-39	5	-4.27	127757350	145759	120.49	913	928	857	1186	640	913	876.50	0.68	0	18425	990	951	926	887	862	939	875	99	273	500	580	1	1	19784735	173	-3.92	0.94	12	0.74	-223.00	926.00	1690	20231123	-48.28	681	20240627	28.34	1456	-39.97	20240404	681	28.34	20240627	1690	-48.28	20231123	681	28.34	20240627	0.00	N	050090	500	98 억		135341	N	N	0	N	00	N
101	20240813	130502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	867	-46	5	-5.04	105359869	119827	99.05	913	928	857	1186	640	913	879.27	0.68	0	16232	990	951	926	887	862	939	875	99	273	500	580	1	1	19784735	172	-3.89	0.94	12	0.61	-223.00	926.00	1690	20231123	-48.70	681	20240627	27.31	1456	-40.45	20240404	681	27.31	20240627	1690	-48.70	20231123	681	27.31	20240627	0.00	N	050090	500	98 억		135341	N	N	0	N	00	N
102	20240813	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	860	-53	5	-5.81	93199133	105746	87.41	913	928	857	1186	640	913	881.35	0.68	0	7845	990	951	926	887	862	939	875	99	273	500	580	1	1	19784735	170	-3.86	0.93	12	0.53	-223.00	926.00	1690	20231123	-49.11	681	20240627	26.28	1456	-40.93	20240404	681	26.28	20240627	1690	-49.11	20231123	681	26.28	20240627	0.00	N	050090	500	98 억		135341	N	N	0	N	00	N
103	20240813	110458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	860	-53	5	-5.81	84644958	95814	79.20	913	928	857	1186	640	913	883.43	0.68	0	7255	990	951	926	887	862	939	875	99	273	500	580	1	1	19784735	170	-3.86	0.93	12	0.48	-223.00	926.00	1690	20231123	-49.11	681	20240627	26.28	1456	-40.93	20240404	681	26.28	20240627	1690	-49.11	20231123	681	26.28	20240627	0.00	N	050090	500	98 억		135341	N	N	0	N	00	N
104	20240813	100458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	888	-25	5	-2.74	36706505	40806	33.73	913	928	886	1186	640	913	899.54	0.68	0	-2618	990	951	926	887	862	939	875	99	273	500	580	1	1	19784735	176	-3.98	0.96	12	0.21	-223.00	926.00	1690	20231123	-47.46	681	20240627	30.40	1456	-39.01	20240404	681	30.40	20240627	1690	-47.46	20231123	681	30.40	20240627	0.00	N	050090	500	98 억		135341	N	N	0	N	00	N
105	20240813	090501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	926	13	2	1.42	6050136	6555	5.42	913	928	913	1186	640	913	922.98	0.68	0	-2096	990	951	926	887	862	939	875	99	273	500	580	1	1	19784735	183	-4.15	1.00	12	0.03	-223.00	926.00	1690	20231123	-45.21	681	20240627	35.98	1456	-36.40	20240404	681	35.98	20240627	1690	-45.21	20231123	681	35.98	20240627	0.00	N	050090	500	98 억		135341	N	N	0	N	00	N
106	20240812	160456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	913	-27	5	-2.87	111735921	120844	70.13	938	965	901	1222	658	940	924.65	0.84	0	-33858	987	963	933	909	879	975	921	99	282	500	600	1	1	19784735	181	-4.09	0.99	12	0.61	-223.00	926.00	1690	20231123	-45.98	681	20240627	34.07	1456	-37.29	20240404	681	34.07	20240627	1690	-45.98	20231123	681	34.07	20240627	0.00	N	050090	500	98 억		166555	N	N	0	N	00	N
107	20240812	150458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	912	-28	5	-2.98	104687638	113120	65.65	938	965	901	1222	658	940	925.46	0.84	0	-33263	987	963	933	909	879	975	921	99	282	500	600	1	1	19784735	180	-4.09	0.98	12	0.57	-223.00	926.00	1690	20231123	-46.04	681	20240627	33.92	1456	-37.36	20240404	681	33.92	20240627	1690	-46.04	20231123	681	33.92	20240627	0.00	N	050090	500	98 억		166555	N	N	0	N	00	N
108	20240812	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	907	-33	5	-3.51	93413338	100747	58.47	938	965	901	1222	658	940	927.21	0.84	0	-29122	987	963	933	909	879	975	921	99	282	500	600	1	1	19784735	179	-4.07	0.98	12	0.51	-223.00	926.00	1690	20231123	-46.33	681	20240627	33.19	1456	-37.71	20240404	681	33.19	20240627	1690	-46.33	20231123	681	33.19	20240627	0.00	N	050090	500	98 억		166555	N	N	0	N	00	N
109	20240812	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	916	-24	5	-2.55	70378483	75463	43.79	938	965	916	1222	658	940	932.62	0.84	0	-22577	987	963	933	909	879	975	921	99	282	500	600	1	1	19784735	181	-4.11	0.99	12	0.38	-223.00	926.00	1690	20231123	-45.80	681	20240627	34.51	1456	-37.09	20240404	681	34.51	20240627	1690	-45.80	20231123	681	34.51	20240627	0.00	N	050090	500	98 억		166555	N	N	0	N	00	N
110	20240812	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	921	-19	5	-2.02	57386934	61340	35.60	938	965	917	1222	658	940	935.55	0.84	0	-14504	987	963	933	909	879	975	921	99	282	500	600	1	1	19784735	182	-4.13	0.99	12	0.31	-223.00	926.00	1690	20231123	-45.50	681	20240627	35.24	1456	-36.74	20240404	681	35.24	20240627	1690	-45.50	20231123	681	35.24	20240627	0.00	N	050090	500	98 억		166555	N	N	0	N	00	N
111	20240812	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	930	-10	5	-1.06	43548541	46308	26.87	938	965	921	1222	658	940	940.41	0.84	0	-3764	987	963	933	909	879	975	921	99	282	500	600	1	1	19784735	184	-4.17	1.00	12	0.23	-223.00	926.00	1690	20231123	-44.97	681	20240627	36.56	1456	-36.13	20240404	681	36.56	20240627	1690	-44.97	20231123	681	36.56	20240627	0.00	N	050090	500	98 억		166555	N	N	0	N	00	N
112	20240812	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	925	-15	5	-1.60	36861738	39089	22.68	938	965	924	1222	658	940	943.02	0.84	0	-662	987	963	933	909	879	975	921	99	282	500	600	1	1	19784735	183	-4.15	1.00	12	0.20	-223.00	926.00	1690	20231123	-45.27	681	20240627	35.83	1456	-36.47	20240404	681	35.83	20240627	1690	-45.27	20231123	681	35.83	20240627	0.00	N	050090	500	98 억		166555	N	N	0	N	00	N
113	20240812	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	962	22	2	2.34	12865304	13581	7.88	938	965	938	1222	658	940	947.30	0.84	0	-226	987	963	933	909	879	975	921	99	282	500	600	1	1	19784735	190	-4.31	1.04	12	0.07	-223.00	926.00	1690	20231123	-43.08	681	20240627	41.26	1456	-33.93	20240404	681	41.26	20240627	1690	-43.08	20231123	681	41.26	20240627	0.00	N	050090	500	98 억		166555	N	N	0	N	00	N
114	20240809	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	940	34	2	3.75	158386791	170893	103.80	906	957	903	1177	635	906	926.82	0.71	0	25623	994	949	924	879	854	937	867	99	271	500	570	1	1	19784735	186	-4.22	1.02	12	0.86	-223.00	926.00	1690	20231123	-44.38	681	20240627	38.03	1456	-35.44	20240404	681	38.03	20240627	1690	-44.38	20231123	681	38.03	20240627	0.00	N	050090	500	98 억		140584	N	N	0	N	00	N
115	20240809	150500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	934	28	2	3.09	143766935	155315	94.34	906	957	903	1177	635	906	925.65	0.71	0	24765	994	949	924	879	854	937	867	99	271	500	570	1	1	19784735	185	-4.19	1.01	12	0.79	-223.00	926.00	1690	20231123	-44.73	681	20240627	37.15	1456	-35.85	20240404	681	37.15	20240627	1690	-44.73	20231123	681	37.15	20240627	0.00	N	050090	500	98 억		140584	N	N	0	N	00	N
116	20240809	140458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	929	23	2	2.54	129985963	140440	85.30	906	957	903	1177	635	906	925.56	0.71	0	25777	994	949	924	879	854	937	867	99	271	500	570	1	1	19784735	184	-4.17	1.00	12	0.71	-223.00	926.00	1690	20231123	-45.03	681	20240627	36.42	1456	-36.20	20240404	681	36.42	20240627	1690	-45.03	20231123	681	36.42	20240627	0.00	N	050090	500	98 억		140584	N	N	0	N	00	N
117	20240809	130459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	924	18	2	1.99	120257388	129931	78.92	906	957	903	1177	635	906	925.55	0.71	0	28283	994	949	924	879	854	937	867	99	271	500	570	1	1	19784735	183	-4.14	1.00	12	0.66	-223.00	926.00	1690	20231123	-45.33	681	20240627	35.68	1456	-36.54	20240404	681	35.68	20240627	1690	-45.33	20231123	681	35.68	20240627	0.00	N	050090	500	98 억		140584	N	N	0	N	00	N
118	20240809	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	933	27	2	2.98	110731013	119604	72.65	906	957	903	1177	635	906	925.81	0.71	0	31606	994	949	924	879	854	937	867	99	271	500	570	1	1	19784735	185	-4.18	1.01	12	0.60	-223.00	926.00	1690	20231123	-44.79	681	20240627	37.00	1456	-35.92	20240404	681	37.00	20240627	1690	-44.79	20231123	681	37.00	20240627	0.00	N	050090	500	98 억		140584	N	N	0	N	00	N
119	20240809	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	932	26	2	2.87	104355574	112694	68.45	906	957	903	1177	635	906	926.01	0.71	0	31377	994	949	924	879	854	937	867	99	271	500	570	1	1	19784735	184	-4.18	1.01	12	0.57	-223.00	926.00	1690	20231123	-44.85	681	20240627	36.86	1456	-35.99	20240404	681	36.86	20240627	1690	-44.85	20231123	681	36.86	20240627	0.00	N	050090	500	98 억		140584	N	N	0	N	00	N
120	20240809	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	932	26	2	2.87	102462726	110656	67.21	906	957	903	1177	635	906	925.96	0.71	0	30520	994	949	924	879	854	937	867	99	271	500	570	1	1	19784735	184	-4.18	1.01	12	0.56	-223.00	926.00	1690	20231123	-44.85	681	20240627	36.86	1456	-35.99	20240404	681	36.86	20240627	1690	-44.85	20231123	681	36.86	20240627	0.00	N	050090	500	98 억		140584	N	N	0	N	00	N
121	20240809	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	916	10	2	1.10	37187778	40947	24.87	906	916	903	1177	635	906	908.19	0.71	0	31174	994	949	924	879	854	937	867	99	271	500	570	1	1	19784735	181	-4.11	0.99	12	0.21	-223.00	926.00	1690	20231123	-45.80	681	20240627	34.51	1456	-37.09	20240404	681	34.51	20240627	1690	-45.80	20231123	681	34.51	20240627	0.00	N	050090	500	98 억		140584	N	N	0	N	00	N
122	20240808	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	906	-66	5	-6.79	149391286	162154	76.91	969	969	899	1263	681	972	921.30	0.86	0	-35812	1020	995	950	925	880	1008	938	99	291	500	620	1	1	19784735	179	-4.06	0.98	12	0.82	-223.00	926.00	1690	20231123	-46.39	681	20240627	33.04	1456	-37.77	20240404	681	33.04	20240627	1690	-46.39	20231123	681	33.04	20240627	0.00	N	050090	500	98 억		171013	N	N	0	N	00	N
123	20240808	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	907	-65	5	-6.69	139956213	151752	71.97	969	969	899	1263	681	972	922.27	0.86	0	-33462	1020	995	950	925	880	1008	938	99	291	500	620	1	1	19784735	179	-4.07	0.98	12	0.77	-223.00	926.00	1690	20231123	-46.33	681	20240627	33.19	1456	-37.71	20240404	681	33.19	20240627	1690	-46.33	20231123	681	33.19	20240627	0.00	N	050090	500	98 억		171013	N	N	0	N	00	N
124	20240808	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	907	-65	5	-6.69	131995772	143020	67.83	969	969	899	1263	681	972	922.92	0.86	0	-29812	1020	995	950	925	880	1008	938	99	291	500	620	1	1	19784735	179	-4.07	0.98	12	0.72	-223.00	926.00	1690	20231123	-46.33	681	20240627	33.19	1456	-37.71	20240404	681	33.19	20240627	1690	-46.33	20231123	681	33.19	20240627	0.00	N	050090	500	98 억		171013	N	N	0	N	00	N
125	20240808	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	918	-54	5	-5.56	91724127	98630	46.78	969	969	905	1263	681	972	929.98	0.86	0	-24540	1020	995	950	925	880	1008	938	99	291	500	620	1	1	19784735	182	-4.12	0.99	12	0.50	-223.00	926.00	1690	20231123	-45.68	681	20240627	34.80	1456	-36.95	20240404	681	34.80	20240627	1690	-45.68	20231123	681	34.80	20240627	0.00	N	050090	500	98 억		171013	N	N	0	N	00	N
126	20240808	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	920	-52	5	-5.35	84448130	90746	43.04	969	969	905	1263	681	972	930.60	0.86	0	-23970	1020	995	950	925	880	1008	938	99	291	500	620	1	1	19784735	182	-4.13	0.99	12	0.46	-223.00	926.00	1690	20231123	-45.56	681	20240627	35.10	1456	-36.81	20240404	681	35.10	20240627	1690	-45.56	20231123	681	35.10	20240627	0.00	N	050090	500	98 억		171013	N	N	0	N	00	N
127	20240808	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	928	-44	5	-4.53	52114342	55577	26.36	969	969	926	1263	681	972	937.70	0.86	0	-22022	1020	995	950	925	880	1008	938	99	291	500	620	1	1	19784735	184	-4.16	1.00	12	0.28	-223.00	926.00	1690	20231123	-45.09	681	20240627	36.27	1456	-36.26	20240404	681	36.27	20240627	1690	-45.09	20231123	681	36.27	20240627	0.00	N	050090	500	98 억		171013	N	N	0	N	00	N
128	20240808	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	937	-35	5	-3.60	36440766	38745	18.38	969	969	926	1263	681	972	940.53	0.86	0	-15254	1020	995	950	925	880	1008	938	99	291	500	620	1	1	19784735	185	-4.20	1.01	12	0.20	-223.00	926.00	1690	20231123	-44.56	681	20240627	37.59	1456	-35.65	20240404	681	37.59	20240627	1690	-44.56	20231123	681	37.59	20240627	0.00	N	050090	500	98 억		171013	N	N	0	N	00	N
129	20240808	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	953	-19	5	-1.95	7541537	7834	3.72	969	969	953	1263	681	972	962.67	0.86	0	-2962	1020	995	950	925	880	1008	938	99	291	500	620	1	1	19784735	189	-4.27	1.03	12	0.04	-223.00	926.00	1690	20231123	-43.61	681	20240627	39.94	1456	-34.55	20240404	681	39.94	20240627	1690	-43.61	20231123	681	39.94	20240627	0.00	N	050090	500	98 억		171013	N	N	0	N	00	N
130	20240807	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	972	20	2	2.10	198757008	210133	78.54	952	975	905	1237	667	952	945.70	0.86	0	-5812	1034	992	954	912	874	1014	934	99	285	500	600	1	1	19784735	192	-4.36	1.05	12	1.06	-223.00	926.00	1690	20231123	-42.49	681	20240627	42.73	1456	-33.24	20240404	681	42.73	20240627	1690	-42.49	20231123	681	42.73	20240627	0.00	N	050090	500	98 억		170423	N	N	0	N	00	N
131	20240807	150449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	950	-2	5	-0.21	182026705	192857	72.09	952	975	905	1237	667	952	943.84	0.86	0	-3485	1034	992	954	912	874	1014	934	99	285	500	600	1	1	19784735	188	-4.26	1.03	12	0.97	-223.00	926.00	1690	20231123	-43.79	681	20240627	39.50	1456	-34.75	20240404	681	39.50	20240627	1690	-43.79	20231123	681	39.50	20240627	0.00	N	050090	500	98 억		170423	N	N	0	N	00	N
132	20240807	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	949	-3	5	-0.32	152497705	161832	60.49	952	975	905	1237	667	952	942.32	0.86	0	-895	1034	992	954	912	874	1014	934	99	285	500	600	1	1	19784735	188	-4.26	1.02	12	0.82	-223.00	926.00	1690	20231123	-43.85	681	20240627	39.35	1456	-34.82	20240404	681	39.35	20240627	1690	-43.85	20231123	681	39.35	20240627	0.00	N	050090	500	98 억		170423	N	N	0	N	00	N
133	20240807	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	952	0	3	0.00	142427853	151265	56.54	952	975	905	1237	667	952	941.58	0.86	0	2002	1034	992	954	912	874	1014	934	99	285	500	600	1	1	19784735	188	-4.27	1.03	12	0.76	-223.00	926.00	1690	20231123	-43.67	681	20240627	39.79	1456	-34.62	20240404	681	39.79	20240627	1690	-43.67	20231123	681	39.79	20240627	0.00	N	050090	500	98 억		170423	N	N	0	N	00	N
134	20240807	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	959	7	2	0.74	133368107	141752	52.99	952	975	905	1237	667	952	940.86	0.86	0	4342	1034	992	954	912	874	1014	934	99	285	500	600	1	1	19784735	190	-4.30	1.04	12	0.72	-223.00	926.00	1690	20231123	-43.25	681	20240627	40.82	1456	-34.13	20240404	681	40.82	20240627	1690	-43.25	20231123	681	40.82	20240627	0.00	N	050090	500	98 억		170423	N	N	0	N	00	N
135	20240807	110450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	953	1	2	0.11	98113242	104731	39.15	952	970	905	1237	667	952	936.81	0.86	0	4376	1034	992	954	912	874	1014	934	99	285	500	600	1	1	19784735	189	-4.27	1.03	12	0.53	-223.00	926.00	1690	20231123	-43.61	681	20240627	39.94	1456	-34.55	20240404	681	39.94	20240627	1690	-43.61	20231123	681	39.94	20240627	0.00	N	050090	500	98 억		170423	N	N	0	N	00	N
136	20240807	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	929	-23	5	-2.42	74269342	79153	29.59	952	970	905	1237	667	952	938.30	0.86	0	2368	1034	992	954	912	874	1014	934	99	285	500	600	1	1	19784735	184	-4.17	1.00	12	0.40	-223.00	926.00	1690	20231123	-45.03	681	20240627	36.42	1456	-36.20	20240404	681	36.42	20240627	1690	-45.03	20231123	681	36.42	20240627	0.00	N	050090	500	98 억		170423	N	N	0	N	00	N
137	20240807	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	937	-15	5	-1.58	20601402	21755	8.13	952	970	936	1237	667	952	946.97	0.86	0	-5539	1034	992	954	912	874	1014	934	99	285	500	600	1	1	19784735	185	-4.20	1.01	12	0.11	-223.00	926.00	1690	20231123	-44.56	681	20240627	37.59	1456	-35.65	20240404	681	37.59	20240627	1690	-44.56	20231123	681	37.59	20240627	0.00	N	050090	500	98 억		170423	N	N	0	N	00	N
138	20240806	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	952	11	2	1.17	254156234	266759	79.35	920	996	916	1223	659	941	952.81	0.80	0	4887	1027	984	937	894	847	960	870	99	282	500	600	1	1	19784735	188	-4.27	1.03	12	1.35	-223.00	926.00	1690	20231123	-43.67	681	20240627	39.79	1456	-34.62	20240404	681	39.79	20240627	1690	-43.67	20231123	681	39.79	20240627	0.00	N	050090	500	98 억		157847	N	N	0	N	00	N
139	20240806	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	941	0	3	0.00	234315548	245791	73.11	920	996	916	1223	659	941	953.37	0.80	0	2939	1027	984	937	894	847	960	870	99	282	500	600	1	1	19784735	186	-4.22	1.02	12	1.24	-223.00	926.00	1690	20231123	-44.32	681	20240627	38.18	1456	-35.37	20240404	681	38.18	20240627	1690	-44.32	20231123	681	38.18	20240627	0.00	N	050090	500	98 억		157847	N	N	0	N	00	N
140	20240806	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	950	9	2	0.96	214460845	224752	66.85	920	996	916	1223	659	941	954.28	0.80	0	2921	1027	984	937	894	847	960	870	99	282	500	600	1	1	19784735	188	-4.26	1.03	12	1.14	-223.00	926.00	1690	20231123	-43.79	681	20240627	39.50	1456	-34.75	20240404	681	39.50	20240627	1690	-43.79	20231123	681	39.50	20240627	0.00	N	050090	500	98 억		157847	N	N	0	N	00	N
141	20240806	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	953	12	2	1.28	204657609	214457	63.79	920	996	916	1223	659	941	954.38	0.80	0	4546	1027	984	937	894	847	960	870	99	282	500	600	1	1	19784735	189	-4.27	1.03	12	1.08	-223.00	926.00	1690	20231123	-43.61	681	20240627	39.94	1456	-34.55	20240404	681	39.94	20240627	1690	-43.61	20231123	681	39.94	20240627	0.00	N	050090	500	98 억		157847	N	N	0	N	00	N
142	20240806	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	956	15	2	1.59	186645301	195561	58.17	920	996	916	1223	659	941	954.49	0.80	0	2961	1027	984	937	894	847	960	870	99	282	500	600	1	1	19784735	189	-4.29	1.03	12	0.99	-223.00	926.00	1690	20231123	-43.43	681	20240627	40.38	1456	-34.34	20240404	681	40.38	20240627	1690	-43.43	20231123	681	40.38	20240627	0.00	N	050090	500	98 억		157847	N	N	0	N	00	N
143	20240806	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	958	17	2	1.81	172050492	180215	53.60	920	996	916	1223	659	941	954.79	0.80	0	4710	1027	984	937	894	847	960	870	99	282	500	600	1	1	19784735	190	-4.30	1.03	12	0.91	-223.00	926.00	1690	20231123	-43.31	681	20240627	40.68	1456	-34.20	20240404	681	40.68	20240627	1690	-43.31	20231123	681	40.68	20240627	0.00	N	050090	500	98 억		157847	N	N	0	N	00	N
144	20240806	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	957	16	2	1.70	126802464	132470	39.40	920	996	916	1223	659	941	957.36	0.80	0	22829	1027	984	937	894	847	960	870	99	282	500	600	1	1	19784735	189	-4.29	1.03	12	0.67	-223.00	926.00	1690	20231123	-43.37	681	20240627	40.53	1456	-34.27	20240404	681	40.53	20240627	1690	-43.37	20231123	681	40.53	20240627	0.00	N	050090	500	98 억		157847	N	N	0	N	00	N
145	20240806	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	922	-19	5	-2.02	13009873	14076	4.19	920	934	916	1223	659	941	922.71	0.80	0	3629	1027	984	937	894	847	960	870	99	282	500	600	1	1	19784735	182	-4.13	1.00	12	0.07	-223.00	926.00	1690	20231123	-45.44	681	20240627	35.39	1456	-36.68	20240404	681	35.39	20240627	1690	-45.44	20231123	681	35.39	20240627	0.00	N	050090	500	98 억		157847	N	N	0	N	00	N
146	20240805	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	941	-49	5	-4.95	310912642	331785	38.44	970	980	890	1287	693	990	936.96	0.59	0	31255	1116	1052	1000	936	884	1048	932	99	297	500	630	1	1	19784735	186	-4.22	1.02	12	1.68	-223.00	926.00	1690	20231123	-44.32	681	20240627	38.18	1456	-35.37	20240404	681	38.18	20240627	1690	-44.32	20231123	681	38.18	20240627	0.00	N	050090	500	98 억		117657	N	N	0	N	00	N
147	20240805	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	932	-58	5	-5.86	283288889	302182	35.01	970	980	890	1287	693	990	937.33	0.59	0	25221	1116	1052	1000	936	884	1048	932	99	297	500	630	1	1	19784735	184	-4.18	1.01	12	1.53	-223.00	926.00	1690	20231123	-44.85	681	20240627	36.86	1456	-35.99	20240404	681	36.86	20240627	1690	-44.85	20231123	681	36.86	20240627	0.00	N	050090	500	98 억		117657	N	N	0	N	00	N
148	20240805	140444	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	920	-70	5	-7.07	236268875	250481	29.02	970	980	911	1287	693	990	943.11	0.59	0	22770	1116	1052	1000	936	884	1048	932	99	297	500	630	1	1	19784735	182	-4.13	0.99	12	1.27	-223.00	926.00	1690	20231123	-45.56	681	20240627	35.10	1456	-36.81	20240404	681	35.10	20240627	1690	-45.56	20231123	681	35.10	20240627	0.00	N	050090	500	98 억		117657	N	N	0	N	00	N
149	20240805	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	944	-46	5	-4.65	223175986	236382	27.39	970	980	911	1287	693	990	943.97	0.59	0	21409	1116	1052	1000	936	884	1048	932	99	297	500	630	1	1	19784735	187	-4.23	1.02	12	1.19	-223.00	926.00	1690	20231123	-44.14	681	20240627	38.62	1456	-35.16	20240404	681	38.62	20240627	1690	-44.14	20231123	681	38.62	20240627	0.00	N	050090	500	98 억		117657	N	N	0	N	00	N
150	20240805	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	962	-28	5	-2.83	184030626	194809	22.57	970	980	911	1287	693	990	944.48	0.59	0	20445	1116	1052	1000	936	884	1048	932	99	297	500	630	1	1	19784735	190	-4.31	1.04	12	0.98	-223.00	926.00	1690	20231123	-43.08	681	20240627	41.26	1456	-33.93	20240404	681	41.26	20240627	1690	-43.08	20231123	681	41.26	20240627	0.00	N	050090	500	98 억		117657	N	N	0	N	00	N
151	20240805	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	950	-40	5	-4.04	157406789	167198	19.37	970	970	911	1287	693	990	941.20	0.59	0	22485	1116	1052	1000	936	884	1048	932	99	297	500	630	1	1	19784735	188	-4.26	1.03	12	0.85	-223.00	926.00	1690	20231123	-43.79	681	20240627	39.50	1456	-34.75	20240404	681	39.50	20240627	1690	-43.79	20231123	681	39.50	20240627	0.00	N	050090	500	98 억		117657	N	N	0	N	00	N
152	20240805	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	947	-43	5	-4.34	120583223	128260	14.86	970	970	911	1287	693	990	939.83	0.59	0	31984	1116	1052	1000	936	884	1048	932	99	297	500	630	1	1	19784735	187	-4.25	1.02	12	0.65	-223.00	926.00	1690	20231123	-43.96	681	20240627	39.06	1456	-34.96	20240404	681	39.06	20240627	1690	-43.96	20231123	681	39.06	20240627	0.00	N	050090	500	98 억		117657	N	N	0	N	00	N
153	20240805	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	941	-49	5	-4.95	28820991	30110	3.49	970	970	941	1287	693	990	956.27	0.59	0	-7776	1116	1052	1000	936	884	1048	932	99	297	500	630	1	1	19784735	186	-4.22	1.02	12	0.15	-223.00	926.00	1690	20231123	-44.32	681	20240627	38.18	1456	-35.37	20240404	681	38.18	20240627	1690	-44.32	20231123	681	38.18	20240627	0.00	N	050090	500	98 억		117657	N	N	0	N	00	N
154	20240802	160432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	990	-3	5	-0.30	859993851	858287	11.45	990	1064	948	1290	696	993	1001.99	0.72	0	-33960	1259	1126	1007	874	755	1192	940	99	297	500	630	1	1	19784735	196	-4.44	1.07	12	4.34	-223.00	926.00	1690	20231123	-41.42	681	20240627	45.37	1456	-32.01	20240404	681	45.37	20240627	1690	-41.42	20231123	681	45.37	20240627	0.00	N	050090	500	98 억		142272	N	N	0	N	00	N
155	20240802	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	955	-38	5	-3.83	823231093	820594	10.95	990	1064	948	1290	696	993	1003.21	0.72	0	-32056	1259	1126	1007	874	755	1192	940	99	297	500	630	1	1	19784735	189	-4.28	1.03	12	4.15	-223.00	926.00	1690	20231123	-43.49	681	20240627	40.23	1456	-34.41	20240404	681	40.23	20240627	1690	-43.49	20231123	681	40.23	20240627	0.00	N	050090	500	98 억		142272	N	N	0	N	00	N
156	20240802	140435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	956	-37	5	-3.73	799744819	796052	10.62	990	1064	948	1290	696	993	1004.64	0.72	0	-32893	1259	1126	1007	874	755	1192	940	99	297	500	630	1	1	19784735	189	-4.29	1.03	12	4.02	-223.00	926.00	1690	20231123	-43.43	681	20240627	40.38	1456	-34.34	20240404	681	40.38	20240627	1690	-43.43	20231123	681	40.38	20240627	0.00	N	050090	500	98 억		142272	N	N	0	N	00	N
157	20240802	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	960	-33	5	-3.32	771046244	765921	10.22	990	1064	950	1290	696	993	1006.69	0.72	0	-33464	1259	1126	1007	874	755	1192	940	99	297	500	630	1	1	19784735	190	-4.30	1.04	12	3.87	-223.00	926.00	1690	20231123	-43.20	681	20240627	40.97	1456	-34.07	20240404	681	40.97	20240627	1690	-43.20	20231123	681	40.97	20240627	0.00	N	050090	500	98 억		142272	N	N	0	N	00	N
158	20240802	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	956	-37	5	-3.73	743620555	737259	9.84	990	1064	950	1290	696	993	1008.63	0.72	0	-31707	1259	1126	1007	874	755	1192	940	99	297	500	630	1	1	19784735	189	-4.29	1.03	12	3.73	-223.00	926.00	1690	20231123	-43.43	681	20240627	40.38	1456	-34.34	20240404	681	40.38	20240627	1690	-43.43	20231123	681	40.38	20240627	0.00	N	050090	500	98 억		142272	N	N	0	N	00	N
159	20240802	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	958	-35	5	-3.52	689011336	680622	9.08	990	1064	950	1290	696	993	1012.33	0.72	0	-21035	1259	1126	1007	874	755	1192	940	99	297	500	630	1	1	19784735	190	-4.30	1.03	12	3.44	-223.00	926.00	1690	20231123	-43.31	681	20240627	40.68	1456	-34.20	20240404	681	40.68	20240627	1690	-43.31	20231123	681	40.68	20240627	0.00	N	050090	500	98 억		142272	N	N	0	N	00	N
160	20240802	100431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	974	-19	5	-1.91	584225516	572074	7.63	990	1064	974	1290	696	993	1021.24	0.72	0	-32981	1259	1126	1007	874	755	1192	940	99	297	500	630	1	1	19784735	193	-4.37	1.05	12	2.89	-223.00	926.00	1690	20231123	-42.37	681	20240627	43.02	1456	-33.10	20240404	681	43.02	20240627	1690	-42.37	20231123	681	43.02	20240627	0.00	N	050090	500	98 억		142272	N	N	0	N	00	N
161	20240802	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1042	49	2	4.93	158272175	154675	2.06	990	1050	981	1290	696	993	1023.26	0.72	0	-2219	1259	1126	1007	874	755	1192	940	99	297	500	630	1	1	19784735	206	-4.67	1.13	12	0.78	-223.00	926.00	1690	20231123	-38.34	681	20240627	53.01	1456	-28.43	20240404	681	53.01	20240627	1690	-38.34	20231123	681	53.01	20240627	0.00	N	050090	500	98 억		142272	N	N	0	N	00	N
162	20240801	160430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	993	105	2	11.82	7951483470	7442762	2780.11	889	1140	888	1154	622	888	1068.39	0.65	0	57581	976	931	905	860	834	919	848	99	266	500	560	1	1	19784735	196	-4.45	1.07	12	37.62	-223.00	926.00	1690	20231123	-41.24	681	20240627	45.81	1456	-31.80	20240404	681	45.81	20240627	1690	-41.24	20231123	681	45.81	20240627	0.00	N	050090	500	98 억		128540	N	N	0	N	00	N
163	20240801	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1023	135	2	15.20	7751482666	7244090	2705.90	889	1140	888	1154	622	888	1070.04	0.65	0	46999	976	931	905	860	834	919	848	99	266	500	560	1	1	19784735	202	-4.59	1.10	12	36.61	-223.00	926.00	1690	20231123	-39.47	681	20240627	50.22	1456	-29.74	20240404	681	50.22	20240627	1690	-39.47	20231123	681	50.22	20240627	0.00	N	050090	500	98 억		128540	N	N	0	N	00	N
164	20240801	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1064	176	2	19.82	6939125522	6470158	2416.81	889	1140	888	1154	622	888	1072.48	0.65	0	7879	976	931	905	860	834	919	848	99	266	500	560	1	1	19784735	211	-4.77	1.15	12	32.70	-223.00	926.00	1690	20231123	-37.04	681	20240627	56.24	1456	-26.92	20240404	681	56.24	20240627	1690	-37.04	20231123	681	56.24	20240627	0.00	N	050090	500	98 억		128540	N	N	0	N	00	N
165	20240801	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1064	176	2	19.82	6377867453	5949421	2222.30	889	1140	888	1154	622	888	1072.01	0.65	0	10967	976	931	905	860	834	919	848	99	266	500	560	1	1	19784735	211	-4.77	1.15	12	30.07	-223.00	926.00	1690	20231123	-37.04	681	20240627	56.24	1456	-26.92	20240404	681	56.24	20240627	1690	-37.04	20231123	681	56.24	20240627	0.00	N	050090	500	98 억		128540	N	N	0	N	00	N
166	20240801	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1067	179	2	20.16	5200207255	4869254	1818.82	889	1140	888	1154	622	888	1067.97	0.65	0	-9877	976	931	905	860	834	919	848	99	266	500	560	1	1	19784735	211	-4.78	1.15	12	24.61	-223.00	926.00	1690	20231123	-36.86	681	20240627	56.68	1456	-26.72	20240404	681	56.68	20240627	1690	-36.86	20231123	681	56.68	20240627	0.00	N	050090	500	98 억		128540	N	N	0	N	00	N
167	20240801	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1082	194	2	21.85	4678827423	4383524	1637.38	889	1140	888	1154	622	888	1067.37	0.65	0	-40778	976	931	905	860	834	919	848	99	266	500	560	1	1	19784735	214	-4.85	1.17	12	22.16	-223.00	926.00	1690	20231123	-35.98	681	20240627	58.88	1456	-25.69	20240404	681	58.88	20240627	1690	-35.98	20231123	681	58.88	20240627	0.00	N	050090	500	98 억		128540	N	N	0	N	00	N
168	20240801	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1123	235	2	26.46	2264393122	2179290	814.03	889	1130	888	1154	622	888	1039.05	0.65	0	-19008	976	931	905	860	834	919	848	99	266	500	560	1	1	19784735	222	-5.04	1.21	12	11.02	-223.00	926.00	1690	20231123	-33.55	681	20240627	64.90	1456	-22.87	20240404	681	64.90	20240627	1690	-33.55	20231123	681	64.90	20240627	0.00	N	050090	500	98 억		128540	N	N	0	N	00	N
169	20240801	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	924	36	2	4.05	9815730	10807	4.04	889	925	888	1154	622	888	908.28	0.65	0	375	976	931	905	860	834	919	848	99	266	500	560	1	1	19784735	183	-4.14	1.00	12	0.05	-223.00	926.00	1690	20231123	-45.33	681	20240627	35.68	1456	-36.54	20240404	681	35.68	20240627	1690	-45.33	20231123	681	35.68	20240627	0.00	N	050090	500	98 억		128540	N	N	0	N	00	N