KissMeData/273060/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	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	948	27	2	2.93	64320114	68719	67.11	917	952	917	1197	645	921	935.97	0.85	0	-6021	942	931	926	915	910	929	913	50	276	100	570	1	1	50459582	478	55.76	1.05	12	0.14	17.00	904.00	2030	20231226	-53.30	864	20240805	9.72	1834	-48.31	20240306	864	9.72	20240805	2030	-53.30	20231226	864	9.72	20240805	3.15	N	273060	100	50 억		428675	N	N	0	N	00	N
3	20240830	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	938	17	2	1.85	62159640	66440	64.88	917	952	917	1197	645	921	935.58	0.85	0	-5852	942	931	926	915	910	929	913	50	276	100	570	1	1	50459582	473	55.18	1.04	12	0.13	17.00	904.00	2030	20231226	-53.79	864	20240805	8.56	1834	-48.85	20240306	864	8.56	20240805	2030	-53.79	20231226	864	8.56	20240805	3.15	N	273060	100	50 억		428675	N	N	0	N	00	N
4	20240830	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	938	17	2	1.85	57743458	61733	60.29	917	952	917	1197	645	921	935.37	0.85	0	-6764	942	931	926	915	910	929	913	50	276	100	570	1	1	50459582	473	55.18	1.04	12	0.12	17.00	904.00	2030	20231226	-53.79	864	20240805	8.56	1834	-48.85	20240306	864	8.56	20240805	2030	-53.79	20231226	864	8.56	20240805	3.15	N	273060	100	50 억		428675	N	N	0	N	00	N
5	20240830	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	939	18	2	1.95	55865582	59731	58.33	917	952	917	1197	645	921	935.29	0.85	0	-8564	942	931	926	915	910	929	913	50	276	100	570	1	1	50459582	474	55.24	1.04	12	0.12	17.00	904.00	2030	20231226	-53.74	864	20240805	8.68	1834	-48.80	20240306	864	8.68	20240805	2030	-53.74	20231226	864	8.68	20240805	3.15	N	273060	100	50 억		428675	N	N	0	N	00	N
6	20240830	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	942	21	2	2.28	49995704	53488	52.23	917	952	917	1197	645	921	934.71	0.85	0	-6248	942	931	926	915	910	929	913	50	276	100	570	1	1	50459582	475	55.41	1.04	12	0.11	17.00	904.00	2030	20231226	-53.60	864	20240805	9.03	1834	-48.64	20240306	864	9.03	20240805	2030	-53.60	20231226	864	9.03	20240805	3.15	N	273060	100	50 억		428675	N	N	0	N	00	N
7	20240830	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	949	28	2	3.04	45944749	49193	48.04	917	949	917	1197	645	921	933.97	0.85	0	-6156	942	931	926	915	910	929	913	50	276	100	570	1	1	50459582	479	55.82	1.05	12	0.10	17.00	904.00	2030	20231226	-53.25	864	20240805	9.84	1834	-48.26	20240306	864	9.84	20240805	2030	-53.25	20231226	864	9.84	20240805	3.15	N	273060	100	50 억		428675	N	N	0	N	00	N
8	20240830	101101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	935	14	2	1.52	20441386	22051	21.53	917	945	917	1197	645	921	927.00	0.85	0	-3590	942	931	926	915	910	929	913	50	276	100	570	1	1	50459582	472	55.00	1.03	12	0.04	17.00	904.00	2030	20231226	-53.94	864	20240805	8.22	1834	-49.02	20240306	864	8.22	20240805	2030	-53.94	20231226	864	8.22	20240805	3.15	N	273060	100	50 억		428675	N	N	0	N	00	N
9	20240830	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	926	5	2	0.54	11297793	12267	11.98	917	940	917	1197	645	921	920.99	0.85	0	-1027	942	931	926	915	910	929	913	50	276	100	570	1	1	50459582	467	54.47	1.02	12	0.02	17.00	904.00	2030	20231226	-54.38	864	20240805	7.18	1834	-49.51	20240306	864	7.18	20240805	2030	-54.38	20231226	864	7.18	20240805	3.15	N	273060	100	50 억		428675	N	N	0	N	00	N
10	20240829	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	921	-11	5	-1.18	92024916	99418	171.75	924	937	921	1211	653	932	925.78	0.92	0	-33116	976	953	940	917	904	947	911	50	279	100	570	1	1	50459582	465	54.18	1.02	12	0.20	17.00	904.00	2030	20231226	-54.63	864	20240805	6.60	1834	-49.78	20240306	864	6.60	20240805	2030	-54.63	20231226	864	6.60	20240805	3.15	N	273060	100	50 억		461791	N	N	0	N	00	N
11	20240829	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	927	-5	5	-0.54	79024227	85307	147.37	924	937	922	1211	653	932	926.35	0.92	0	-31343	976	953	940	917	904	947	911	50	279	100	570	1	1	50459582	468	54.53	1.03	12	0.17	17.00	904.00	2030	20231226	-54.33	864	20240805	7.29	1834	-49.45	20240306	864	7.29	20240805	2030	-54.33	20231226	864	7.29	20240805	3.15	N	273060	100	50 억		461791	N	N	0	N	00	N
12	20240829	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	929	-3	5	-0.32	64677506	69762	120.52	924	937	922	1211	653	932	927.12	0.92	0	-28551	976	953	940	917	904	947	911	50	279	100	570	1	1	50459582	469	54.65	1.03	12	0.14	17.00	904.00	2030	20231226	-54.24	864	20240805	7.52	1834	-49.35	20240306	864	7.52	20240805	2030	-54.24	20231226	864	7.52	20240805	3.15	N	273060	100	50 억		461791	N	N	0	N	00	N
13	20240829	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	933	1	2	0.11	41052406	44311	76.55	924	937	923	1211	653	932	926.46	0.92	0	-13518	976	953	940	917	904	947	911	50	279	100	570	1	1	50459582	471	54.88	1.03	12	0.09	17.00	904.00	2030	20231226	-54.04	864	20240805	7.99	1834	-49.13	20240306	864	7.99	20240805	2030	-54.04	20231226	864	7.99	20240805	3.15	N	273060	100	50 억		461791	N	N	0	N	00	N
14	20240829	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	933	1	2	0.11	39146214	42265	73.02	924	937	923	1211	653	932	926.21	0.92	0	-11702	976	953	940	917	904	947	911	50	279	100	570	1	1	50459582	471	54.88	1.03	12	0.08	17.00	904.00	2030	20231226	-54.04	864	20240805	7.99	1834	-49.13	20240306	864	7.99	20240805	2030	-54.04	20231226	864	7.99	20240805	3.15	N	273060	100	50 억		461791	N	N	0	N	00	N
15	20240829	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	924	-8	5	-0.86	32817878	35467	61.27	924	937	923	1211	653	932	925.31	0.92	0	-12638	976	953	940	917	904	947	911	50	279	100	570	1	1	50459582	466	54.35	1.02	12	0.07	17.00	904.00	2030	20231226	-54.48	864	20240805	6.94	1834	-49.62	20240306	864	6.94	20240805	2030	-54.48	20231226	864	6.94	20240805	3.15	N	273060	100	50 억		461791	N	N	0	N	00	N
16	20240829	101108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	927	-5	5	-0.54	17332434	18731	32.36	924	937	924	1211	653	932	925.33	0.92	0	-8015	976	953	940	917	904	947	911	50	279	100	570	1	1	50459582	468	54.53	1.03	12	0.04	17.00	904.00	2030	20231226	-54.33	864	20240805	7.29	1834	-49.45	20240306	864	7.29	20240805	2030	-54.33	20231226	864	7.29	20240805	3.15	N	273060	100	50 억		461791	N	N	0	N	00	N
17	20240829	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	930	-2	5	-0.21	5065724	5479	9.47	924	937	924	1211	653	932	924.57	0.92	0	-959	976	953	940	917	904	947	911	50	279	100	570	1	1	50459582	469	54.71	1.03	12	0.01	17.00	904.00	2030	20231226	-54.19	864	20240805	7.64	1834	-49.29	20240306	864	7.64	20240805	2030	-54.19	20231226	864	7.64	20240805	3.15	N	273060	100	50 억		461791	N	N	0	N	00	N
18	20240828	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	932	-12	5	-1.27	50347966	53568	125.82	963	963	927	1227	661	944	939.91	0.93	0	-6080	970	956	939	925	908	948	917	50	283	100	580	1	1	50459582	470	54.82	1.03	12	0.11	17.00	904.00	2030	20231226	-54.09	864	20240805	7.87	1834	-49.18	20240306	864	7.87	20240805	2030	-54.09	20231226	864	7.87	20240805	3.39	N	273060	100	50 억		467871	N	N	0	N	00	N
19	20240828	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	935	-9	5	-0.95	45787339	48677	114.33	963	963	927	1227	661	944	940.64	0.93	0	-6377	970	956	939	925	908	948	917	50	283	100	580	1	1	50459582	472	55.00	1.03	12	0.10	17.00	904.00	2030	20231226	-53.94	864	20240805	8.22	1834	-49.02	20240306	864	8.22	20240805	2030	-53.94	20231226	864	8.22	20240805	3.39	N	273060	100	50 억		467871	N	N	0	N	00	N
20	20240828	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	935	-9	5	-0.95	37751931	40085	94.15	963	963	927	1227	661	944	941.80	0.93	0	-5842	970	956	939	925	908	948	917	50	283	100	580	1	1	50459582	472	55.00	1.03	12	0.08	17.00	904.00	2030	20231226	-53.94	864	20240805	8.22	1834	-49.02	20240306	864	8.22	20240805	2030	-53.94	20231226	864	8.22	20240805	3.39	N	273060	100	50 억		467871	N	N	0	N	00	N
21	20240828	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	945	1	2	0.11	27139089	28744	67.51	963	963	927	1227	661	944	944.17	0.93	0	-4265	970	956	939	925	908	948	917	50	283	100	580	1	1	50459582	477	55.59	1.05	12	0.06	17.00	904.00	2030	20231226	-53.45	864	20240805	9.38	1834	-48.47	20240306	864	9.38	20240805	2030	-53.45	20231226	864	9.38	20240805	3.39	N	273060	100	50 억		467871	N	N	0	N	00	N
22	20240828	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	942	-2	5	-0.21	23120688	24468	57.47	963	963	927	1227	661	944	944.94	0.93	0	-4118	970	956	939	925	908	948	917	50	283	100	580	1	1	50459582	475	55.41	1.04	12	0.05	17.00	904.00	2030	20231226	-53.60	864	20240805	9.03	1834	-48.64	20240306	864	9.03	20240805	2030	-53.60	20231226	864	9.03	20240805	3.39	N	273060	100	50 억		467871	N	N	0	N	00	N
23	20240828	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	949	5	2	0.53	17869094	18940	44.49	963	963	927	1227	661	944	943.46	0.93	0	-1162	970	956	939	925	908	948	917	50	283	100	580	1	1	50459582	479	55.82	1.05	12	0.04	17.00	904.00	2030	20231226	-53.25	864	20240805	9.84	1834	-48.26	20240306	864	9.84	20240805	2030	-53.25	20231226	864	9.84	20240805	3.39	N	273060	100	50 억		467871	N	N	0	N	00	N
24	20240828	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	945	1	2	0.11	14179113	15020	35.28	963	963	927	1227	661	944	944.02	0.93	0	-942	970	956	939	925	908	948	917	50	283	100	580	1	1	50459582	477	55.59	1.05	12	0.03	17.00	904.00	2030	20231226	-53.45	864	20240805	9.38	1834	-48.47	20240306	864	9.38	20240805	2030	-53.45	20231226	864	9.38	20240805	3.39	N	273060	100	50 억		467871	N	N	0	N	00	N
25	20240828	091100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	945	1	2	0.11	7423973	7814	18.35	963	963	944	1227	661	944	950.09	0.93	0	-326	970	956	939	925	908	948	917	50	283	100	580	1	1	50459582	477	55.59	1.05	12	0.02	17.00	904.00	2030	20231226	-53.45	864	20240805	9.38	1834	-48.47	20240306	864	9.38	20240805	2030	-53.45	20231226	864	9.38	20240805	3.39	N	273060	100	50 억		467871	N	N	0	N	00	N
26	20240827	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	944	-4	5	-0.42	40072706	42574	74.27	953	953	922	1232	664	948	941.25	0.92	0	1924	974	961	953	940	932	957	936	50	284	100	580	1	1	50459582	476	55.53	1.04	12	0.08	17.00	904.00	2030	20231226	-53.50	864	20240805	9.26	1834	-48.53	20240306	864	9.26	20240805	2030	-53.50	20231226	864	9.26	20240805	3.38	N	273060	100	50 억		465946	N	N	0	N	00	N
27	20240827	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	946	-2	5	-0.21	38175872	40565	70.76	953	953	922	1232	664	948	941.10	0.92	0	2141	974	961	953	940	932	957	936	50	284	100	580	1	1	50459582	477	55.65	1.05	12	0.08	17.00	904.00	2030	20231226	-53.40	864	20240805	9.49	1834	-48.42	20240306	864	9.49	20240805	2030	-53.40	20231226	864	9.49	20240805	3.38	N	273060	100	50 억		465946	N	N	0	N	00	N
28	20240827	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	948	0	3	0.00	34395900	36561	63.78	953	953	922	1232	664	948	940.78	0.92	0	-1311	974	961	953	940	932	957	936	50	284	100	580	1	1	50459582	478	55.76	1.05	12	0.07	17.00	904.00	2030	20231226	-53.30	864	20240805	9.72	1834	-48.31	20240306	864	9.72	20240805	2030	-53.30	20231226	864	9.72	20240805	3.38	N	273060	100	50 억		465946	N	N	0	N	00	N
29	20240827	131050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	943	-5	5	-0.53	31977619	33999	59.31	953	953	922	1232	664	948	940.55	0.92	0	-1963	974	961	953	940	932	957	936	50	284	100	580	1	1	50459582	476	55.47	1.04	12	0.07	17.00	904.00	2030	20231226	-53.55	864	20240805	9.14	1834	-48.58	20240306	864	9.14	20240805	2030	-53.55	20231226	864	9.14	20240805	3.38	N	273060	100	50 억		465946	N	N	0	N	00	N
30	20240827	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	943	-5	5	-0.53	23248134	24665	43.03	953	953	922	1232	664	948	942.56	0.92	0	-5369	974	961	953	940	932	957	936	50	284	100	580	1	1	50459582	476	55.47	1.04	12	0.05	17.00	904.00	2030	20231226	-53.55	864	20240805	9.14	1834	-48.58	20240306	864	9.14	20240805	2030	-53.55	20231226	864	9.14	20240805	3.38	N	273060	100	50 억		465946	N	N	0	N	00	N
31	20240827	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	938	-10	5	-1.05	18262075	19355	33.76	953	953	922	1232	664	948	943.53	0.92	0	-3878	974	961	953	940	932	957	936	50	284	100	580	1	1	50459582	473	55.18	1.04	12	0.04	17.00	904.00	2030	20231226	-53.79	864	20240805	8.56	1834	-48.85	20240306	864	8.56	20240805	2030	-53.79	20231226	864	8.56	20240805	3.38	N	273060	100	50 억		465946	N	N	0	N	00	N
32	20240827	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	942	-6	5	-0.63	15155658	16051	28.00	953	953	922	1232	664	948	944.22	0.92	0	-4526	974	961	953	940	932	957	936	50	284	100	580	1	1	50459582	475	55.41	1.04	12	0.03	17.00	904.00	2030	20231226	-53.60	864	20240805	9.03	1834	-48.64	20240306	864	9.03	20240805	2030	-53.60	20231226	864	9.03	20240805	3.38	N	273060	100	50 억		465946	N	N	0	N	00	N
33	20240827	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	948	0	3	0.00	2247647	2367	4.13	953	953	948	1232	664	948	949.58	0.92	0	-1006	974	961	953	940	932	957	936	50	284	100	580	1	1	50459582	478	55.76	1.05	12	0.00	17.00	904.00	2030	20231226	-53.30	864	20240805	9.72	1834	-48.31	20240306	864	9.72	20240805	2030	-53.30	20231226	864	9.72	20240805	3.38	N	273060	100	50 억		465946	N	N	0	N	00	N
34	20240826	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	948	-13	5	-1.35	53114198	55848	133.55	950	966	945	1249	673	961	951.12	0.94	0	-10428	975	968	959	952	943	971	955	50	288	100	590	1	1	50459582	478	55.76	1.05	12	0.11	17.00	904.00	2030	20231226	-53.30	864	20240805	9.72	1834	-48.31	20240306	864	9.72	20240805	2030	-53.30	20231226	864	9.72	20240805	3.36	N	273060	100	50 억		476370	N	N	0	N	00	N
35	20240826	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	952	-9	5	-0.94	48298332	50769	121.41	950	966	945	1249	673	961	951.34	0.94	0	-8121	975	968	959	952	943	971	955	50	288	100	590	1	1	50459582	480	56.00	1.05	12	0.10	17.00	904.00	2030	20231226	-53.10	864	20240805	10.19	1834	-48.09	20240306	864	10.19	20240805	2030	-53.10	20231226	864	10.19	20240805	3.36	N	273060	100	50 억		476370	N	N	0	N	00	N
36	20240826	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	952	-9	5	-0.94	41521929	43612	104.29	950	966	945	1249	673	961	952.08	0.94	0	-10451	975	968	959	952	943	971	955	50	288	100	590	1	1	50459582	480	56.00	1.05	12	0.09	17.00	904.00	2030	20231226	-53.10	864	20240805	10.19	1834	-48.09	20240306	864	10.19	20240805	2030	-53.10	20231226	864	10.19	20240805	3.36	N	273060	100	50 억		476370	N	N	0	N	00	N
37	20240826	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	946	-15	5	-1.56	36755141	38585	92.27	950	966	946	1249	673	961	952.58	0.94	0	-8721	975	968	959	952	943	971	955	50	288	100	590	1	1	50459582	477	55.65	1.05	12	0.08	17.00	904.00	2030	20231226	-53.40	864	20240805	9.49	1834	-48.42	20240306	864	9.49	20240805	2030	-53.40	20231226	864	9.49	20240805	3.36	N	273060	100	50 억		476370	N	N	0	N	00	N
38	20240826	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	947	-14	5	-1.46	29815001	31264	74.76	950	966	946	1249	673	961	953.65	0.94	0	-8843	975	968	959	952	943	971	955	50	288	100	590	1	1	50459582	478	55.71	1.05	12	0.06	17.00	904.00	2030	20231226	-53.35	864	20240805	9.61	1834	-48.36	20240306	864	9.61	20240805	2030	-53.35	20231226	864	9.61	20240805	3.36	N	273060	100	50 억		476370	N	N	0	N	00	N
39	20240826	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	953	-8	5	-0.83	20496045	21450	51.29	950	966	950	1249	673	961	955.53	0.94	0	-4396	975	968	959	952	943	971	955	50	288	100	590	1	1	50459582	481	56.06	1.05	12	0.04	17.00	904.00	2030	20231226	-53.05	864	20240805	10.30	1834	-48.04	20240306	864	10.30	20240805	2030	-53.05	20231226	864	10.30	20240805	3.36	N	273060	100	50 억		476370	N	N	0	N	00	N
40	20240826	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	963	2	2	0.21	11476066	12007	28.71	950	966	950	1249	673	961	955.78	0.94	0	459	975	968	959	952	943	971	955	50	288	100	590	1	1	50459582	486	56.65	1.07	12	0.02	17.00	904.00	2030	20231226	-52.56	864	20240805	11.46	1834	-47.49	20240306	864	11.46	20240805	2030	-52.56	20231226	864	11.46	20240805	3.36	N	273060	100	50 억		476370	N	N	0	N	00	N
41	20240826	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	961	0	3	0.00	7860030	8251	19.73	950	961	950	1249	673	961	952.62	0.94	0	1253	975	968	959	952	943	971	955	50	288	100	590	1	1	50459582	485	56.53	1.06	12	0.02	17.00	904.00	2030	20231226	-52.66	864	20240805	11.23	1834	-47.60	20240306	864	11.23	20240805	2030	-52.66	20231226	864	11.23	20240805	3.36	N	273060	100	50 억		476370	N	N	0	N	00	N
42	20240823	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	961	-9	5	-0.93	39999049	41814	27.03	953	966	950	1261	679	970	956.51	0.95	0	-2907	1010	990	973	953	936	981	944	50	291	100	600	1	1	50459582	485	56.53	1.06	12	0.08	17.00	904.00	2030	20231226	-52.66	864	20240805	11.23	1834	-47.60	20240306	864	11.23	20240805	2030	-52.66	20231226	864	11.23	20240805	3.39	N	273060	100	50 억		479248	N	N	0	N	00	N
43	20240823	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	963	-7	5	-0.72	33086789	34621	22.38	953	966	950	1261	679	970	955.69	0.95	0	-3901	1010	990	973	953	936	981	944	50	291	100	600	1	1	50459582	486	56.65	1.07	12	0.07	17.00	904.00	2030	20231226	-52.56	864	20240805	11.46	1834	-47.49	20240306	864	11.46	20240805	2030	-52.56	20231226	864	11.46	20240805	3.39	N	273060	100	50 억		479248	N	N	0	N	00	N
44	20240823	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	961	-9	5	-0.93	25012928	26230	16.96	953	966	950	1261	679	970	953.60	0.95	0	-6605	1010	990	973	953	936	981	944	50	291	100	600	1	1	50459582	485	56.53	1.06	12	0.05	17.00	904.00	2030	20231226	-52.66	864	20240805	11.23	1834	-47.60	20240306	864	11.23	20240805	2030	-52.66	20231226	864	11.23	20240805	3.39	N	273060	100	50 억		479248	N	N	0	N	00	N
45	20240823	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	958	-12	5	-1.24	23847563	25016	16.17	953	966	950	1261	679	970	953.29	0.95	0	-7100	1010	990	973	953	936	981	944	50	291	100	600	1	1	50459582	483	56.35	1.06	12	0.05	17.00	904.00	2030	20231226	-52.81	864	20240805	10.88	1834	-47.76	20240306	864	10.88	20240805	2030	-52.81	20231226	864	10.88	20240805	3.39	N	273060	100	50 억		479248	N	N	0	N	00	N
46	20240823	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	953	-17	5	-1.75	21805056	22877	14.79	953	966	950	1261	679	970	953.14	0.95	0	-8245	1010	990	973	953	936	981	944	50	291	100	600	1	1	50459582	481	56.06	1.05	12	0.05	17.00	904.00	2030	20231226	-53.05	864	20240805	10.30	1834	-48.04	20240306	864	10.30	20240805	2030	-53.05	20231226	864	10.30	20240805	3.39	N	273060	100	50 억		479248	N	N	0	N	00	N
47	20240823	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	952	-18	5	-1.86	19433190	20388	13.18	953	966	950	1261	679	970	953.17	0.95	0	-8232	1010	990	973	953	936	981	944	50	291	100	600	1	1	50459582	480	56.00	1.05	12	0.04	17.00	904.00	2030	20231226	-53.10	864	20240805	10.19	1834	-48.09	20240306	864	10.19	20240805	2030	-53.10	20231226	864	10.19	20240805	3.39	N	273060	100	50 억		479248	N	N	0	N	00	N
48	20240823	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	960	-10	5	-1.03	10816382	11353	7.34	953	966	950	1261	679	970	952.73	0.95	0	-3404	1010	990	973	953	936	981	944	50	291	100	600	1	1	50459582	484	56.47	1.06	12	0.02	17.00	904.00	2030	20231226	-52.71	864	20240805	11.11	1834	-47.66	20240306	864	11.11	20240805	2030	-52.71	20231226	864	11.11	20240805	3.39	N	273060	100	50 억		479248	N	N	0	N	00	N
49	20240823	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	951	-19	5	-1.96	7945825	8342	5.39	953	966	950	1261	679	970	952.51	0.95	0	-4191	1010	990	973	953	936	981	944	50	291	100	600	1	1	50459582	480	55.94	1.05	12	0.02	17.00	904.00	2030	20231226	-53.15	864	20240805	10.07	1834	-48.15	20240306	864	10.07	20240805	2030	-53.15	20231226	864	10.07	20240805	3.39	N	273060	100	50 억		479248	N	N	0	N	00	N
50	20240822	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	970	-18	5	-1.82	149712236	154665	159.33	979	993	956	1284	692	988	967.98	0.92	0	13774	1009	998	989	978	969	994	974	50	296	100	610	1	1	50459582	489	57.06	1.07	12	0.31	17.00	904.00	2030	20231226	-52.22	864	20240805	12.27	1834	-47.11	20240306	864	12.27	20240805	2030	-52.22	20231226	864	12.27	20240805	3.42	N	273060	100	50 억		465474	N	N	0	N	00	N
51	20240822	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	963	-25	5	-2.53	140013070	144591	148.95	979	993	956	1284	692	988	968.34	0.92	0	13593	1009	998	989	978	969	994	974	50	296	100	610	1	1	50459582	486	56.65	1.07	12	0.29	17.00	904.00	2030	20231226	-52.56	864	20240805	11.46	1834	-47.49	20240306	864	11.46	20240805	2030	-52.56	20231226	864	11.46	20240805	3.42	N	273060	100	50 억		465474	N	N	0	N	00	N
52	20240822	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	962	-26	5	-2.63	128316265	132419	136.41	979	993	956	1284	692	988	969.02	0.92	0	12540	1009	998	989	978	969	994	974	50	296	100	610	1	1	50459582	485	56.59	1.06	12	0.26	17.00	904.00	2030	20231226	-52.61	864	20240805	11.34	1834	-47.55	20240306	864	11.34	20240805	2030	-52.61	20231226	864	11.34	20240805	3.42	N	273060	100	50 억		465474	N	N	0	N	00	N
53	20240822	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	962	-26	5	-2.63	124586242	128527	132.40	979	993	956	1284	692	988	969.34	0.92	0	12542	1009	998	989	978	969	994	974	50	296	100	610	1	1	50459582	485	56.59	1.06	12	0.25	17.00	904.00	2030	20231226	-52.61	864	20240805	11.34	1834	-47.55	20240306	864	11.34	20240805	2030	-52.61	20231226	864	11.34	20240805	3.42	N	273060	100	50 억		465474	N	N	0	N	00	N
54	20240822	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	963	-25	5	-2.53	119448706	123170	126.88	979	993	956	1284	692	988	969.79	0.92	0	15708	1009	998	989	978	969	994	974	50	296	100	610	1	1	50459582	486	56.65	1.07	12	0.24	17.00	904.00	2030	20231226	-52.56	864	20240805	11.46	1834	-47.49	20240306	864	11.46	20240805	2030	-52.56	20231226	864	11.46	20240805	3.42	N	273060	100	50 억		465474	N	N	0	N	00	N
55	20240822	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	963	-25	5	-2.53	107587431	110831	114.17	979	993	959	1284	692	988	970.73	0.92	0	16388	1009	998	989	978	969	994	974	50	296	100	610	1	1	50459582	486	56.65	1.07	12	0.22	17.00	904.00	2030	20231226	-52.56	864	20240805	11.46	1834	-47.49	20240306	864	11.46	20240805	2030	-52.56	20231226	864	11.46	20240805	3.42	N	273060	100	50 억		465474	N	N	0	N	00	N
56	20240822	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	969	-19	5	-1.92	45030731	45927	47.31	979	993	969	1284	692	988	980.48	0.92	0	-1267	1009	998	989	978	969	994	974	50	296	100	610	1	1	50459582	489	57.00	1.07	12	0.09	17.00	904.00	2030	20231226	-52.27	864	20240805	12.15	1834	-47.16	20240306	864	12.15	20240805	2030	-52.27	20231226	864	12.15	20240805	3.42	N	273060	100	50 억		465474	N	N	0	N	00	N
57	20240822	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	989	1	2	0.10	11537536	11704	12.06	979	990	979	1284	692	988	985.78	0.92	0	-328	1009	998	989	978	969	994	974	50	296	100	610	1	1	50459582	499	58.18	1.09	12	0.02	17.00	904.00	2030	20231226	-51.28	864	20240805	14.47	1834	-46.07	20240306	864	14.47	20240805	2030	-51.28	20231226	864	14.47	20240805	3.42	N	273060	100	50 억		465474	N	N	0	N	00	N
58	20240821	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	988	-12	5	-1.20	94732458	95987	98.43	1000	1000	980	1300	700	1000	986.93	0.91	0	5895	1020	1010	993	983	966	1015	988	50	300	100	620	1	1	50459582	499	58.12	1.09	12	0.19	17.00	904.00	2030	20231226	-51.33	864	20240805	14.35	1834	-46.13	20240306	864	14.35	20240805	2030	-51.33	20231226	864	14.35	20240805	3.42	N	273060	100	50 억		459579	N	N	0	N	00	N
59	20240821	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	989	-11	5	-1.10	92708444	93926	96.32	1000	1000	980	1300	700	1000	987.04	0.91	0	6407	1020	1010	993	983	966	1015	988	50	300	100	620	1	1	50459582	499	58.18	1.09	12	0.19	17.00	904.00	2030	20231226	-51.28	864	20240805	14.47	1834	-46.07	20240306	864	14.47	20240805	2030	-51.28	20231226	864	14.47	20240805	3.42	N	273060	100	50 억		459579	N	N	0	N	00	N
60	20240821	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	980	-20	5	-2.00	87983107	89120	91.39	1000	1000	980	1300	700	1000	987.24	0.91	0	6139	1020	1010	993	983	966	1015	988	50	300	100	620	1	1	50459582	495	57.65	1.08	12	0.18	17.00	904.00	2030	20231226	-51.72	864	20240805	13.43	1834	-46.56	20240306	864	13.43	20240805	2030	-51.72	20231226	864	13.43	20240805	3.42	N	273060	100	50 억		459579	N	N	0	N	00	N
61	20240821	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	993	-7	5	-0.70	33420768	33716	34.58	1000	1000	989	1300	700	1000	991.24	0.91	0	8318	1020	1010	993	983	966	1015	988	50	300	100	620	1	1	50459582	501	58.41	1.10	12	0.07	17.00	904.00	2030	20231226	-51.08	864	20240805	14.93	1834	-45.86	20240306	864	14.93	20240805	2030	-51.08	20231226	864	14.93	20240805	3.42	N	273060	100	50 억		459579	N	N	0	N	00	N
62	20240821	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	994	-6	5	-0.60	32321555	32608	33.44	1000	1000	989	1300	700	1000	991.22	0.91	0	8391	1020	1010	993	983	966	1015	988	50	300	100	620	1	1	50459582	502	58.47	1.10	12	0.06	17.00	904.00	2030	20231226	-51.03	864	20240805	15.05	1834	-45.80	20240306	864	15.05	20240805	2030	-51.03	20231226	864	15.05	20240805	3.42	N	273060	100	50 억		459579	N	N	0	N	00	N
63	20240821	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	992	-8	5	-0.80	30213954	30484	31.26	1000	1000	989	1300	700	1000	991.14	0.91	0	9647	1020	1010	993	983	966	1015	988	50	300	100	620	1	1	50459582	501	58.35	1.10	12	0.06	17.00	904.00	2030	20231226	-51.13	864	20240805	14.81	1834	-45.91	20240306	864	14.81	20240805	2030	-51.13	20231226	864	14.81	20240805	3.42	N	273060	100	50 억		459579	N	N	0	N	00	N
64	20240821	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	996	-4	5	-0.40	18231433	18395	18.86	1000	1000	990	1300	700	1000	991.11	0.91	0	9564	1020	1010	993	983	966	1015	988	50	300	100	620	1	1	50459582	503	58.59	1.10	12	0.04	17.00	904.00	2030	20231226	-50.94	864	20240805	15.28	1834	-45.69	20240306	864	15.28	20240805	2030	-50.94	20231226	864	15.28	20240805	3.42	N	273060	100	50 억		459579	N	N	0	N	00	N
65	20240821	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	990	-10	5	-1.00	1770496	1786	1.83	1000	1000	990	1300	700	1000	991.32	0.91	0	479	1020	1010	993	983	966	1015	988	50	300	100	620	1	1	50459582	500	58.24	1.10	12	0.00	17.00	904.00	2030	20231226	-51.23	864	20240805	14.58	1834	-46.02	20240306	864	14.58	20240805	2030	-51.23	20231226	864	14.58	20240805	3.42	N	273060	100	50 억		459579	N	N	0	N	00	N
66	20240820	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	23	2	2.35	96347546	97260	97.04	976	1003	976	1270	684	977	990.60	0.81	0	50439	1005	990	982	967	959	987	964	50	293	100	600	1	1	50459582	505	58.82	1.11	12	0.19	17.00	904.00	2030	20231226	-50.74	864	20240805	15.74	1834	-45.47	20240306	864	15.74	20240805	2030	-50.74	20231226	864	15.74	20240805	3.44	N	273060	100	50 억		409140	N	N	0	N	00	N
67	20240820	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1003	26	2	2.66	92322546	93235	93.02	976	1003	976	1270	684	977	990.21	0.81	0	49353	1005	990	982	967	959	987	964	50	293	100	600	1	1	50459582	506	59.00	1.11	12	0.18	17.00	904.00	2030	20231226	-50.59	864	20240805	16.09	1834	-45.31	20240306	864	16.09	20240805	2030	-50.59	20231226	864	16.09	20240805	3.44	N	273060	100	50 억		409140	N	N	0	N	00	N
68	20240820	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	995	18	2	1.84	80073484	80959	80.77	976	999	976	1270	684	977	989.06	0.81	0	39179	1005	990	982	967	959	987	964	50	293	100	600	1	1	50459582	502	58.53	1.10	12	0.16	17.00	904.00	2030	20231226	-50.99	864	20240805	15.16	1834	-45.75	20240306	864	15.16	20240805	2030	-50.99	20231226	864	15.16	20240805	3.44	N	273060	100	50 억		409140	N	N	0	N	00	N
69	20240820	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	993	16	2	1.64	77241181	78104	77.92	976	999	976	1270	684	977	988.95	0.81	0	37250	1005	990	982	967	959	987	964	50	293	100	600	1	1	50459582	501	58.41	1.10	12	0.15	17.00	904.00	2030	20231226	-51.08	864	20240805	14.93	1834	-45.86	20240306	864	14.93	20240805	2030	-51.08	20231226	864	14.93	20240805	3.44	N	273060	100	50 억		409140	N	N	0	N	00	N
70	20240820	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	994	17	2	1.74	51308984	52026	51.91	976	995	976	1270	684	977	986.22	0.81	0	16026	1005	990	982	967	959	987	964	50	293	100	600	1	1	50459582	502	58.47	1.10	12	0.10	17.00	904.00	2030	20231226	-51.03	864	20240805	15.05	1834	-45.80	20240306	864	15.05	20240805	2030	-51.03	20231226	864	15.05	20240805	3.44	N	273060	100	50 억		409140	N	N	0	N	00	N
71	20240820	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	990	13	2	1.33	39424427	40031	39.94	976	995	976	1270	684	977	984.85	0.81	0	11022	1005	990	982	967	959	987	964	50	293	100	600	1	1	50459582	500	58.24	1.10	12	0.08	17.00	904.00	2030	20231226	-51.23	864	20240805	14.58	1834	-46.02	20240306	864	14.58	20240805	2030	-51.23	20231226	864	14.58	20240805	3.44	N	273060	100	50 억		409140	N	N	0	N	00	N
72	20240820	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	990	13	2	1.33	32353926	32867	32.79	976	995	976	1270	684	977	984.39	0.81	0	7199	1005	990	982	967	959	987	964	50	293	100	600	1	1	50459582	500	58.24	1.10	12	0.07	17.00	904.00	2030	20231226	-51.23	864	20240805	14.58	1834	-46.02	20240306	864	14.58	20240805	2030	-51.23	20231226	864	14.58	20240805	3.44	N	273060	100	50 억		409140	N	N	0	N	00	N
73	20240820	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	987	10	2	1.02	15273953	15619	15.58	976	987	976	1270	684	977	977.91	0.81	0	3222	1005	990	982	967	959	987	964	50	293	100	600	1	1	50459582	498	58.06	1.09	12	0.03	17.00	904.00	2030	20231226	-51.38	864	20240805	14.24	1834	-46.18	20240306	864	14.24	20240805	2030	-51.38	20231226	864	14.24	20240805	3.44	N	273060	100	50 억		409140	N	N	0	N	00	N
74	20240819	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	977	-18	5	-1.81	94298455	96142	88.33	995	997	974	1293	697	995	980.85	0.87	0	-30709	1019	1006	997	984	975	1002	980	50	298	100	610	1	1	50459582	493	57.47	1.08	12	0.19	17.00	904.00	2030	20231226	-51.87	864	20240805	13.08	1834	-46.73	20240306	864	13.08	20240805	2030	-51.87	20231226	864	13.08	20240805	3.45	N	273060	100	50 억		439849	N	N	0	N	00	N
75	20240819	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	975	-20	5	-2.01	86382943	88035	80.88	995	997	974	1293	697	995	981.23	0.87	0	-33481	1019	1006	997	984	975	1002	980	50	298	100	610	1	1	50459582	492	57.35	1.08	12	0.17	17.00	904.00	2030	20231226	-51.97	864	20240805	12.85	1834	-46.84	20240306	864	12.85	20240805	2030	-51.97	20231226	864	12.85	20240805	3.45	N	273060	100	50 억		439849	N	N	0	N	00	N
76	20240819	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	979	-16	5	-1.61	76404856	77803	71.48	995	997	974	1293	697	995	982.03	0.87	0	-31853	1019	1006	997	984	975	1002	980	50	298	100	610	1	1	50459582	494	57.59	1.08	12	0.15	17.00	904.00	2030	20231226	-51.77	864	20240805	13.31	1834	-46.62	20240306	864	13.31	20240805	2030	-51.77	20231226	864	13.31	20240805	3.45	N	273060	100	50 억		439849	N	N	0	N	00	N
77	20240819	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	980	-15	5	-1.51	53529700	54421	50.00	995	997	978	1293	697	995	983.62	0.87	0	-20007	1019	1006	997	984	975	1002	980	50	298	100	610	1	1	50459582	495	57.65	1.08	12	0.11	17.00	904.00	2030	20231226	-51.72	864	20240805	13.43	1834	-46.56	20240306	864	13.43	20240805	2030	-51.72	20231226	864	13.43	20240805	3.45	N	273060	100	50 억		439849	N	N	0	N	00	N
78	20240819	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	978	-17	5	-1.71	48847375	49636	45.60	995	997	978	1293	697	995	984.11	0.87	0	-19712	1019	1006	997	984	975	1002	980	50	298	100	610	1	1	50459582	493	57.53	1.08	12	0.10	17.00	904.00	2030	20231226	-51.82	864	20240805	13.19	1834	-46.67	20240306	864	13.19	20240805	2030	-51.82	20231226	864	13.19	20240805	3.45	N	273060	100	50 억		439849	N	N	0	N	00	N
79	20240819	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	985	-10	5	-1.01	39863803	40463	37.17	995	997	978	1293	697	995	985.19	0.87	0	-17333	1019	1006	997	984	975	1002	980	50	298	100	610	1	1	50459582	497	57.94	1.09	12	0.08	17.00	904.00	2030	20231226	-51.48	864	20240805	14.00	1834	-46.29	20240306	864	14.00	20240805	2030	-51.48	20231226	864	14.00	20240805	3.45	N	273060	100	50 억		439849	N	N	0	N	00	N
80	20240819	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	987	-8	5	-0.80	14363000	14494	13.32	995	997	985	1293	697	995	990.96	0.87	0	-4753	1019	1006	997	984	975	1002	980	50	298	100	610	1	1	50459582	498	58.06	1.09	12	0.03	17.00	904.00	2030	20231226	-51.38	864	20240805	14.24	1834	-46.18	20240306	864	14.24	20240805	2030	-51.38	20231226	864	14.24	20240805	3.45	N	273060	100	50 억		439849	N	N	0	N	00	N
81	20240819	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	988	-7	5	-0.70	8154952	8212	7.54	995	997	988	1293	697	995	993.05	0.87	0	-2548	1019	1006	997	984	975	1002	980	50	298	100	610	1	1	50459582	499	58.12	1.09	12	0.02	17.00	904.00	2030	20231226	-51.33	864	20240805	14.35	1834	-46.13	20240306	864	14.35	20240805	2030	-51.33	20231226	864	14.35	20240805	3.45	N	273060	100	50 억		439849	N	N	0	N	00	N
82	20240816	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	995	-4	5	-0.40	108021011	108145	187.19	999	1010	988	1298	700	999	998.86	0.96	0	-43190	1013	1006	992	985	971	1009	988	50	299	100	610	1	1	50459582	502	58.53	1.10	12	0.21	17.00	904.00	2030	20231226	-50.99	864	20240805	15.16	1834	-45.75	20240306	864	15.16	20240805	2030	-50.99	20231226	864	15.16	20240805	3.44	N	273060	100	50 억		482966	N	N	0	N	00	N
83	20240816	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	993	-6	5	-0.60	104621986	104726	181.27	999	1010	988	1298	700	999	999.01	0.96	0	-42815	1013	1006	992	985	971	1009	988	50	299	100	610	1	1	50459582	501	58.41	1.10	12	0.21	17.00	904.00	2030	20231226	-51.08	864	20240805	14.93	1834	-45.86	20240306	864	14.93	20240805	2030	-51.08	20231226	864	14.93	20240805	3.44	N	273060	100	50 억		482966	N	N	0	N	00	N
84	20240816	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	990	-9	5	-0.90	101052815	101132	175.05	999	1010	988	1298	700	999	999.22	0.96	0	-42267	1013	1006	992	985	971	1009	988	50	299	100	610	1	1	50459582	500	58.24	1.10	12	0.20	17.00	904.00	2030	20231226	-51.23	864	20240805	14.58	1834	-46.02	20240306	864	14.58	20240805	2030	-51.23	20231226	864	14.58	20240805	3.44	N	273060	100	50 억		482966	N	N	0	N	00	N
85	20240816	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	993	-6	5	-0.60	87365490	87321	151.15	999	1010	990	1298	700	999	1000.51	0.96	0	-33647	1013	1006	992	985	971	1009	988	50	299	100	610	1	1	50459582	501	58.41	1.10	12	0.17	17.00	904.00	2030	20231226	-51.08	864	20240805	14.93	1834	-45.86	20240306	864	14.93	20240805	2030	-51.08	20231226	864	14.93	20240805	3.44	N	273060	100	50 억		482966	N	N	0	N	00	N
86	20240816	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	995	-4	5	-0.40	79361658	79264	137.20	999	1010	990	1298	700	999	1001.23	0.96	0	-29818	1013	1006	992	985	971	1009	988	50	299	100	610	1	1	50459582	502	58.53	1.10	12	0.16	17.00	904.00	2030	20231226	-50.99	864	20240805	15.16	1834	-45.75	20240306	864	15.16	20240805	2030	-50.99	20231226	864	15.16	20240805	3.44	N	273060	100	50 억		482966	N	N	0	N	00	N
87	20240816	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	998	-1	5	-0.10	72076155	71961	124.56	999	1010	990	1298	700	999	1001.60	0.96	0	-28315	1013	1006	992	985	971	1009	988	50	299	100	610	1	1	50459582	504	58.71	1.10	12	0.14	17.00	904.00	2030	20231226	-50.84	864	20240805	15.51	1834	-45.58	20240306	864	15.51	20240805	2030	-50.84	20231226	864	15.51	20240805	3.44	N	273060	100	50 억		482966	N	N	0	N	00	N
88	20240816	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1002	3	2	0.30	9645274	9654	16.71	999	1010	990	1298	700	999	999.10	0.96	0	-798	1013	1006	992	985	971	1009	988	50	299	100	610	1	1	50459582	506	58.94	1.11	12	0.02	17.00	904.00	2030	20231226	-50.64	864	20240805	15.97	1834	-45.37	20240306	864	15.97	20240805	2030	-50.64	20231226	864	15.97	20240805	3.44	N	273060	100	50 억		482966	N	N	0	N	00	N
89	20240816	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1008	9	2	0.90	4327488	4323	7.48	999	1008	990	1298	700	999	1001.04	0.96	0	2491	1013	1006	992	985	971	1009	988	50	299	100	610	1	1	50459582	509	59.29	1.12	12	0.01	17.00	904.00	2030	20231226	-50.34	864	20240805	16.67	1834	-45.04	20240306	864	16.67	20240805	2030	-50.34	20231226	864	16.67	20240805	3.44	N	273060	100	50 억		482966	N	N	0	N	00	N
90	20240814	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	999	21	2	2.15	56406363	57211	39.81	978	999	978	1271	685	978	985.87	0.94	0	8795	1029	1003	990	964	951	997	958	50	293	100	600	1	1	50459582	504	58.76	1.11	12	0.11	17.00	904.00	2030	20231226	-50.79	864	20240805	15.62	1834	-45.53	20240306	864	15.62	20240805	2030	-50.79	20231226	864	15.62	20240805	3.48	N	273060	100	50 억		473875	N	N	0	N	00	N
91	20240814	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	991	13	2	1.33	55283727	56087	39.03	978	997	978	1271	685	978	985.68	0.94	0	8822	1029	1003	990	964	951	997	958	50	293	100	600	1	1	50459582	500	58.29	1.10	12	0.11	17.00	904.00	2030	20231226	-51.18	864	20240805	14.70	1834	-45.97	20240306	864	14.70	20240805	2030	-51.18	20231226	864	14.70	20240805	3.48	N	273060	100	50 억		473875	N	N	0	N	00	N
92	20240814	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	990	12	2	1.23	41844885	42543	29.60	978	992	978	1271	685	978	983.59	0.94	0	2852	1029	1003	990	964	951	997	958	50	293	100	600	1	1	50459582	500	58.24	1.10	12	0.08	17.00	904.00	2030	20231226	-51.23	864	20240805	14.58	1834	-46.02	20240306	864	14.58	20240805	2030	-51.23	20231226	864	14.58	20240805	3.48	N	273060	100	50 억		473875	N	N	0	N	00	N
93	20240814	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	990	12	2	1.23	40699473	41386	28.80	978	992	978	1271	685	978	983.41	0.94	0	2385	1029	1003	990	964	951	997	958	50	293	100	600	1	1	50459582	500	58.24	1.10	12	0.08	17.00	904.00	2030	20231226	-51.23	864	20240805	14.58	1834	-46.02	20240306	864	14.58	20240805	2030	-51.23	20231226	864	14.58	20240805	3.48	N	273060	100	50 억		473875	N	N	0	N	00	N
94	20240814	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	985	7	2	0.72	32276207	32853	22.86	978	989	978	1271	685	978	982.44	0.94	0	-2471	1029	1003	990	964	951	997	958	50	293	100	600	1	1	50459582	497	57.94	1.09	12	0.07	17.00	904.00	2030	20231226	-51.48	864	20240805	14.00	1834	-46.29	20240306	864	14.00	20240805	2030	-51.48	20231226	864	14.00	20240805	3.48	N	273060	100	50 억		473875	N	N	0	N	00	N
95	20240814	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	981	3	2	0.31	19496736	19868	13.83	978	988	978	1271	685	978	981.31	0.94	0	-6228	1029	1003	990	964	951	997	958	50	293	100	600	1	1	50459582	495	57.71	1.09	12	0.04	17.00	904.00	2030	20231226	-51.67	864	20240805	13.54	1834	-46.51	20240306	864	13.54	20240805	2030	-51.67	20231226	864	13.54	20240805	3.48	N	273060	100	50 억		473875	N	N	0	N	00	N
96	20240814	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	985	7	2	0.72	14519540	14791	10.29	978	988	978	1271	685	978	981.65	0.94	0	-4901	1029	1003	990	964	951	997	958	50	293	100	600	1	1	50459582	497	57.94	1.09	12	0.03	17.00	904.00	2030	20231226	-51.48	864	20240805	14.00	1834	-46.29	20240306	864	14.00	20240805	2030	-51.48	20231226	864	14.00	20240805	3.48	N	273060	100	50 억		473875	N	N	0	N	00	N
97	20240814	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	988	10	2	1.02	1314415	1337	0.93	978	988	978	1271	685	978	983.11	0.94	0	124	1029	1003	990	964	951	997	958	50	293	100	600	1	1	50459582	499	58.12	1.09	12	0.00	17.00	904.00	2030	20231226	-51.33	864	20240805	14.35	1834	-46.13	20240306	864	14.35	20240805	2030	-51.33	20231226	864	14.35	20240805	3.48	N	273060	100	50 억		473875	N	N	0	N	00	N
98	20240813	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	978	-38	5	-3.74	142283287	143695	122.61	1005	1016	977	1320	712	1016	990.18	1.01	0	-37250	1038	1026	1018	1006	998	1033	1013	50	304	100	620	1	1	50459582	493	57.53	1.08	12	0.28	17.00	904.00	2030	20231226	-51.82	864	20240805	13.19	1834	-46.67	20240306	864	13.19	20240805	2030	-51.82	20231226	864	13.19	20240805	3.48	N	273060	100	50 억		511080	N	N	0	N	00	N
99	20240813	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	982	-34	5	-3.35	114320947	115146	98.25	1005	1016	977	1320	712	1016	992.83	1.01	0	-35236	1038	1026	1018	1006	998	1033	1013	50	304	100	620	1	1	50459582	496	57.76	1.09	12	0.23	17.00	904.00	2030	20231226	-51.63	864	20240805	13.66	1834	-46.46	20240306	864	13.66	20240805	2030	-51.63	20231226	864	13.66	20240805	3.48	N	273060	100	50 억		511080	N	N	0	N	00	N
100	20240813	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	990	-26	5	-2.56	76403904	76599	65.36	1005	1016	981	1320	712	1016	997.45	1.01	0	-33715	1038	1026	1018	1006	998	1033	1013	50	304	100	620	1	1	50459582	500	58.24	1.10	12	0.15	17.00	904.00	2030	20231226	-51.23	864	20240805	14.58	1834	-46.02	20240306	864	14.58	20240805	2030	-51.23	20231226	864	14.58	20240805	3.48	N	273060	100	50 억		511080	N	N	0	N	00	N
101	20240813	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	991	-25	5	-2.46	71382180	71535	61.04	1005	1016	981	1320	712	1016	997.86	1.01	0	-32006	1038	1026	1018	1006	998	1033	1013	50	304	100	620	1	1	50459582	500	58.29	1.10	12	0.14	17.00	904.00	2030	20231226	-51.18	864	20240805	14.70	1834	-45.97	20240306	864	14.70	20240805	2030	-51.18	20231226	864	14.70	20240805	3.48	N	273060	100	50 억		511080	N	N	0	N	00	N
102	20240813	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	994	-22	5	-2.17	68959853	69093	58.95	1005	1016	981	1320	712	1016	998.07	1.01	0	-31557	1038	1026	1018	1006	998	1033	1013	50	304	100	620	1	1	50459582	502	58.47	1.10	12	0.14	17.00	904.00	2030	20231226	-51.03	864	20240805	15.05	1834	-45.80	20240306	864	15.05	20240805	2030	-51.03	20231226	864	15.05	20240805	3.48	N	273060	100	50 억		511080	N	N	0	N	00	N
103	20240813	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	991	-25	5	-2.46	63421144	63492	54.17	1005	1016	981	1320	712	1016	998.88	1.01	0	-28493	1038	1026	1018	1006	998	1033	1013	50	304	100	620	1	1	50459582	500	58.29	1.10	12	0.13	17.00	904.00	2030	20231226	-51.18	864	20240805	14.70	1834	-45.97	20240306	864	14.70	20240805	2030	-51.18	20231226	864	14.70	20240805	3.48	N	273060	100	50 억		511080	N	N	0	N	00	N
104	20240813	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	995	-21	5	-2.07	54944687	54976	46.91	1005	1016	981	1320	712	1016	999.43	1.01	0	-26667	1038	1026	1018	1006	998	1033	1013	50	304	100	620	1	1	50459582	502	58.53	1.10	12	0.11	17.00	904.00	2030	20231226	-50.99	864	20240805	15.16	1834	-45.75	20240306	864	15.16	20240805	2030	-50.99	20231226	864	15.16	20240805	3.48	N	273060	100	50 억		511080	N	N	0	N	00	N
105	20240813	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1006	-10	5	-0.98	6769964	6730	5.74	1005	1016	1005	1320	712	1016	1005.94	1.01	0	1011	1038	1026	1018	1006	998	1033	1013	50	304	100	620	1	1	50459582	508	59.18	1.11	12	0.01	17.00	904.00	2030	20231226	-50.44	864	20240805	16.44	1834	-45.15	20240306	864	16.44	20240805	2030	-50.44	20231226	864	16.44	20240805	3.48	N	273060	100	50 억		511080	N	N	0	N	00	N
106	20240812	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1016	6	2	0.59	119407621	117018	68.68	1010	1030	1010	1313	707	1010	1020.44	0.89	0	59640	1042	1025	1008	991	974	1034	1000	50	303	100	620	1	1	50459582	513	59.76	1.12	12	0.23	17.00	904.00	2030	20231226	-49.95	864	20240805	17.59	1834	-44.60	20240306	864	17.59	20240805	2030	-49.95	20231226	864	17.59	20240805	3.48	N	273060	100	50 억		451440	N	N	0	N	00	N
107	20240812	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1020	10	2	0.99	107270449	105071	61.67	1010	1030	1010	1313	707	1010	1020.93	0.89	0	56611	1042	1025	1008	991	974	1034	1000	50	303	100	620	1	1	50459582	515	60.00	1.13	12	0.21	17.00	904.00	2030	20231226	-49.75	864	20240805	18.06	1834	-44.38	20240306	864	18.06	20240805	2030	-49.75	20231226	864	18.06	20240805	3.48	N	273060	100	50 억		451440	N	N	0	N	00	N
108	20240812	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1012	2	2	0.20	97447554	95410	56.00	1010	1030	1010	1313	707	1010	1021.36	0.89	0	50619	1042	1025	1008	991	974	1034	1000	50	303	100	620	1	1	50459582	511	59.53	1.12	12	0.19	17.00	904.00	2030	20231226	-50.15	864	20240805	17.13	1834	-44.82	20240306	864	17.13	20240805	2030	-50.15	20231226	864	17.13	20240805	3.48	N	273060	100	50 억		451440	N	N	0	N	00	N
109	20240812	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1017	7	2	0.69	86654897	84759	49.75	1010	1030	1010	1313	707	1010	1022.37	0.89	0	49804	1042	1025	1008	991	974	1034	1000	50	303	100	620	1	1	50459582	513	59.82	1.12	12	0.17	17.00	904.00	2030	20231226	-49.90	864	20240805	17.71	1834	-44.55	20240306	864	17.71	20240805	2030	-49.90	20231226	864	17.71	20240805	3.48	N	273060	100	50 억		451440	N	N	0	N	00	N
110	20240812	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1018	8	2	0.79	78736384	76976	45.18	1010	1030	1010	1313	707	1010	1022.87	0.89	0	43293	1042	1025	1008	991	974	1034	1000	50	303	100	620	1	1	50459582	514	59.88	1.13	12	0.15	17.00	904.00	2030	20231226	-49.85	864	20240805	17.82	1834	-44.49	20240306	864	17.82	20240805	2030	-49.85	20231226	864	17.82	20240805	3.48	N	273060	100	50 억		451440	N	N	0	N	00	N
111	20240812	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1023	13	2	1.29	67101703	65545	38.47	1010	1030	1010	1313	707	1010	1023.75	0.89	0	40389	1042	1025	1008	991	974	1034	1000	50	303	100	620	1	1	50459582	516	60.18	1.13	12	0.13	17.00	904.00	2030	20231226	-49.61	864	20240805	18.40	1834	-44.22	20240306	864	18.40	20240805	2030	-49.61	20231226	864	18.40	20240805	3.48	N	273060	100	50 억		451440	N	N	0	N	00	N
112	20240812	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1025	15	2	1.49	55411161	54133	31.77	1010	1030	1010	1313	707	1010	1023.61	0.89	0	37844	1042	1025	1008	991	974	1034	1000	50	303	100	620	1	1	50459582	517	60.29	1.13	12	0.11	17.00	904.00	2030	20231226	-49.51	864	20240805	18.63	1834	-44.11	20240306	864	18.63	20240805	2030	-49.51	20231226	864	18.63	20240805	3.48	N	273060	100	50 억		451440	N	N	0	N	00	N
113	20240812	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1025	15	2	1.49	14473529	14187	8.33	1010	1027	1010	1313	707	1010	1020.20	0.89	0	3911	1042	1025	1008	991	974	1034	1000	50	303	100	620	1	1	50459582	517	60.29	1.13	12	0.03	17.00	904.00	2030	20231226	-49.51	864	20240805	18.63	1834	-44.11	20240306	864	18.63	20240805	2030	-49.51	20231226	864	18.63	20240805	3.48	N	273060	100	50 억		451440	N	N	0	N	00	N
114	20240809	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1010	13	2	1.30	170572533	169975	135.49	991	1025	991	1296	698	997	1003.49	0.80	0	50238	1017	1007	991	981	965	1012	986	50	299	100	610	1	1	50459582	510	59.41	1.12	12	0.34	17.00	904.00	2030	20231226	-50.25	864	20240805	16.90	1834	-44.93	20240306	864	16.90	20240805	2030	-50.25	20231226	864	16.90	20240805	3.54	N	273060	100	50 억		401202	N	N	0	N	00	N
115	20240809	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1003	6	2	0.60	165582340	165019	131.54	991	1025	991	1296	698	997	1003.41	0.80	0	48823	1017	1007	991	981	965	1012	986	50	299	100	610	1	1	50459582	506	59.00	1.11	12	0.33	17.00	904.00	2030	20231226	-50.59	864	20240805	16.09	1834	-45.31	20240306	864	16.09	20240805	2030	-50.59	20231226	864	16.09	20240805	3.54	N	273060	100	50 억		401202	N	N	0	N	00	N
116	20240809	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1004	7	2	0.70	162103154	161550	128.78	991	1025	991	1296	698	997	1003.42	0.80	0	47067	1017	1007	991	981	965	1012	986	50	299	100	610	1	1	50459582	507	59.06	1.11	12	0.32	17.00	904.00	2030	20231226	-50.54	864	20240805	16.20	1834	-45.26	20240306	864	16.20	20240805	2030	-50.54	20231226	864	16.20	20240805	3.54	N	273060	100	50 억		401202	N	N	0	N	00	N
117	20240809	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1008	11	2	1.10	148385771	147860	117.86	991	1025	991	1296	698	997	1003.56	0.80	0	44181	1017	1007	991	981	965	1012	986	50	299	100	610	1	1	50459582	509	59.29	1.12	12	0.29	17.00	904.00	2030	20231226	-50.34	864	20240805	16.67	1834	-45.04	20240306	864	16.67	20240805	2030	-50.34	20231226	864	16.67	20240805	3.54	N	273060	100	50 억		401202	N	N	0	N	00	N
118	20240809	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1009	12	2	1.20	141794610	141297	112.63	991	1025	991	1296	698	997	1003.52	0.80	0	43735	1017	1007	991	981	965	1012	986	50	299	100	610	1	1	50459582	509	59.35	1.12	12	0.28	17.00	904.00	2030	20231226	-50.30	864	20240805	16.78	1834	-44.98	20240306	864	16.78	20240805	2030	-50.30	20231226	864	16.78	20240805	3.54	N	273060	100	50 억		401202	N	N	0	N	00	N
119	20240809	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1005	8	2	0.80	140707024	140218	111.77	991	1025	991	1296	698	997	1003.49	0.80	0	43847	1017	1007	991	981	965	1012	986	50	299	100	610	1	1	50459582	507	59.12	1.11	12	0.28	17.00	904.00	2030	20231226	-50.49	864	20240805	16.32	1834	-45.20	20240306	864	16.32	20240805	2030	-50.49	20231226	864	16.32	20240805	3.54	N	273060	100	50 억		401202	N	N	0	N	00	N
120	20240809	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1014	17	2	1.71	106270835	105986	84.48	991	1025	991	1296	698	997	1002.69	0.80	0	26368	1017	1007	991	981	965	1012	986	50	299	100	610	1	1	50459582	512	59.65	1.12	12	0.21	17.00	904.00	2030	20231226	-50.05	864	20240805	17.36	1834	-44.71	20240306	864	17.36	20240805	2030	-50.05	20231226	864	17.36	20240805	3.54	N	273060	100	50 억		401202	N	N	0	N	00	N
121	20240809	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1019	22	2	2.21	70698083	70801	56.44	991	1025	991	1296	698	997	998.55	0.80	0	13130	1017	1007	991	981	965	1012	986	50	299	100	610	1	1	50459582	514	59.94	1.13	12	0.14	17.00	904.00	2030	20231226	-49.80	864	20240805	17.94	1834	-44.44	20240306	864	17.94	20240805	2030	-49.80	20231226	864	17.94	20240805	3.54	N	273060	100	50 억		401202	N	N	0	N	00	N
122	20240808	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	997	5	2	0.50	121806305	122900	35.94	992	1001	975	1289	695	992	991.05	0.85	0	-29872	1068	1030	972	934	876	1049	953	50	297	100	610	1	1	50459582	503	58.65	1.10	12	0.24	17.00	904.00	2030	20231226	-50.89	864	20240805	15.39	1834	-45.64	20240306	864	15.39	20240805	2030	-50.89	20231226	864	15.39	20240805	3.88	N	273060	100	50 억		431069	N	N	0	N	00	N
123	20240808	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	991	-1	5	-0.10	111740137	112732	32.96	992	1001	975	1289	695	992	991.20	0.85	0	-28296	1068	1030	972	934	876	1049	953	50	297	100	610	1	1	50459582	500	58.29	1.10	12	0.22	17.00	904.00	2030	20231226	-51.18	864	20240805	14.70	1834	-45.97	20240306	864	14.70	20240805	2030	-51.18	20231226	864	14.70	20240805	3.88	N	273060	100	50 억		431069	N	N	0	N	00	N
124	20240808	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	995	3	2	0.30	98458821	99375	29.06	992	1001	975	1289	695	992	990.78	0.85	0	-25975	1068	1030	972	934	876	1049	953	50	297	100	610	1	1	50459582	502	58.53	1.10	12	0.20	17.00	904.00	2030	20231226	-50.99	864	20240805	15.16	1834	-45.75	20240306	864	15.16	20240805	2030	-50.99	20231226	864	15.16	20240805	3.88	N	273060	100	50 억		431069	N	N	0	N	00	N
125	20240808	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	999	7	2	0.71	83904006	84792	24.79	992	1000	975	1289	695	992	989.53	0.85	0	-27289	1068	1030	972	934	876	1049	953	50	297	100	610	1	1	50459582	504	58.76	1.11	12	0.17	17.00	904.00	2030	20231226	-50.79	864	20240805	15.62	1834	-45.53	20240306	864	15.62	20240805	2030	-50.79	20231226	864	15.62	20240805	3.88	N	273060	100	50 억		431069	N	N	0	N	00	N
126	20240808	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	996	4	2	0.40	77458988	78329	22.90	992	1000	975	1289	695	992	988.89	0.85	0	-26609	1068	1030	972	934	876	1049	953	50	297	100	610	1	1	50459582	503	58.59	1.10	12	0.16	17.00	904.00	2030	20231226	-50.94	864	20240805	15.28	1834	-45.69	20240306	864	15.28	20240805	2030	-50.94	20231226	864	15.28	20240805	3.88	N	273060	100	50 억		431069	N	N	0	N	00	N
127	20240808	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	996	4	2	0.40	72807436	73648	21.53	992	1000	975	1289	695	992	988.59	0.85	0	-26791	1068	1030	972	934	876	1049	953	50	297	100	610	1	1	50459582	503	58.59	1.10	12	0.15	17.00	904.00	2030	20231226	-50.94	864	20240805	15.28	1834	-45.69	20240306	864	15.28	20240805	2030	-50.94	20231226	864	15.28	20240805	3.88	N	273060	100	50 억		431069	N	N	0	N	00	N
128	20240808	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	991	-1	5	-0.10	59670173	60360	17.65	992	1000	975	1289	695	992	988.57	0.85	0	-29514	1068	1030	972	934	876	1049	953	50	297	100	610	1	1	50459582	500	58.29	1.10	12	0.12	17.00	904.00	2030	20231226	-51.18	864	20240805	14.70	1834	-45.97	20240306	864	14.70	20240805	2030	-51.18	20231226	864	14.70	20240805	3.88	N	273060	100	50 억		431069	N	N	0	N	00	N
129	20240808	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	991	-1	5	-0.10	12699506	12795	3.74	992	997	979	1289	695	992	992.54	0.85	0	-5997	1068	1030	972	934	876	1049	953	50	297	100	610	1	1	50459582	500	58.29	1.10	12	0.03	17.00	904.00	2030	20231226	-51.18	864	20240805	14.70	1834	-45.97	20240306	864	14.70	20240805	2030	-51.18	20231226	864	14.70	20240805	3.88	N	273060	100	50 억		431069	N	N	0	N	00	N
130	20240807	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	992	69	2	7.48	336293340	341985	70.20	914	1010	914	1199	647	923	984.05	0.68	0	88378	978	950	911	883	844	964	897	50	276	100	570	1	1	50459582	501	58.35	1.10	12	0.68	17.00	904.00	2030	20231226	-51.13	864	20240805	14.81	1834	-45.91	20240306	864	14.81	20240805	2030	-51.13	20231226	864	14.81	20240805	4.33	N	273060	100	50 억		341220	N	N	0	N	00	N
131	20240807	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	995	72	2	7.80	328944075	334591	68.69	914	1010	914	1199	647	923	983.85	0.68	0	88618	978	950	911	883	844	964	897	50	276	100	570	1	1	50459582	502	58.53	1.10	12	0.66	17.00	904.00	2030	20231226	-50.99	864	20240805	15.16	1834	-45.75	20240306	864	15.16	20240805	2030	-50.99	20231226	864	15.16	20240805	4.33	N	273060	100	50 억		341220	N	N	0	N	00	N
132	20240807	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	993	70	2	7.58	297026940	302599	62.12	914	1010	914	1199	647	923	982.37	0.68	0	91978	978	950	911	883	844	964	897	50	276	100	570	1	1	50459582	501	58.41	1.10	12	0.60	17.00	904.00	2030	20231226	-51.08	864	20240805	14.93	1834	-45.86	20240306	864	14.93	20240805	2030	-51.08	20231226	864	14.93	20240805	4.33	N	273060	100	50 억		341220	N	N	0	N	00	N
133	20240807	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	77	2	8.34	281648295	287117	58.94	914	1010	914	1199	647	923	981.77	0.68	0	87703	978	950	911	883	844	964	897	50	276	100	570	1	1	50459582	505	58.82	1.11	12	0.57	17.00	904.00	2030	20231226	-50.74	864	20240805	15.74	1834	-45.47	20240306	864	15.74	20240805	2030	-50.74	20231226	864	15.74	20240805	4.33	N	273060	100	50 억		341220	N	N	0	N	00	N
134	20240807	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1002	79	2	8.56	213643858	219217	45.00	914	1005	914	1199	647	923	975.54	0.68	0	73711	978	950	911	883	844	964	897	50	276	100	570	1	1	50459582	506	58.94	1.11	12	0.43	17.00	904.00	2030	20231226	-50.64	864	20240805	15.97	1834	-45.37	20240306	864	15.97	20240805	2030	-50.64	20231226	864	15.97	20240805	4.33	N	273060	100	50 억		341220	N	N	0	N	00	N
135	20240807	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	994	71	2	7.69	171688626	177096	36.35	914	1000	914	1199	647	923	970.54	0.68	0	48157	978	950	911	883	844	964	897	50	276	100	570	1	1	50459582	502	58.47	1.10	12	0.35	17.00	904.00	2030	20231226	-51.03	864	20240805	15.05	1834	-45.80	20240306	864	15.05	20240805	2030	-51.03	20231226	864	15.05	20240805	4.33	N	273060	100	50 억		341220	N	N	0	N	00	N
136	20240807	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	970	47	2	5.09	98773963	103042	21.15	914	978	914	1199	647	923	960.02	0.68	0	34001	978	950	911	883	844	964	897	50	276	100	570	1	1	50459582	489	57.06	1.07	12	0.20	17.00	904.00	2030	20231226	-52.22	864	20240805	12.27	1834	-47.11	20240306	864	12.27	20240805	2030	-52.22	20231226	864	12.27	20240805	4.33	N	273060	100	50 억		341220	N	N	0	N	00	N
137	20240807	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	930	7	2	0.76	13561315	14717	3.02	914	933	914	1199	647	923	920.90	0.68	0	1509	978	950	911	883	844	964	897	50	276	100	570	1	1	50459582	469	54.71	1.03	12	0.03	17.00	904.00	2030	20231226	-54.19	864	20240805	7.64	1834	-49.29	20240306	864	7.64	20240805	2030	-54.19	20231226	864	7.64	20240805	4.33	N	273060	100	50 억		341220	N	N	0	N	00	N
138	20240806	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	923	42	2	4.77	429100777	470601	46.02	872	939	872	1145	617	881	911.87	0.40	0	140135	1124	1002	933	811	742	968	777	50	264	100	540	1	1	50459582	466	54.29	1.02	12	0.93	17.00	904.00	2030	20231226	-54.53	864	20240805	6.83	1834	-49.67	20240306	864	6.83	20240805	2030	-54.53	20231226	864	6.83	20240805	4.29	N	273060	100	50 억		200424	N	N	0	N	00	N
139	20240806	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	930	49	2	5.56	414523701	454807	44.48	872	939	872	1145	617	881	911.57	0.40	0	138938	1124	1002	933	811	742	968	777	50	264	100	540	1	1	50459582	469	54.71	1.03	12	0.90	17.00	904.00	2030	20231226	-54.19	864	20240805	7.64	1834	-49.29	20240306	864	7.64	20240805	2030	-54.19	20231226	864	7.64	20240805	4.29	N	273060	100	50 억		200424	N	N	0	N	00	N
140	20240806	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	917	36	2	4.09	358212555	393962	38.53	872	939	872	1145	617	881	909.40	0.40	0	105884	1124	1002	933	811	742	968	777	50	264	100	540	1	1	50459582	463	53.94	1.01	12	0.78	17.00	904.00	2030	20231226	-54.83	864	20240805	6.13	1834	-50.00	20240306	864	6.13	20240805	2030	-54.83	20231226	864	6.13	20240805	4.29	N	273060	100	50 억		200424	N	N	0	N	00	N
141	20240806	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	924	43	2	4.88	331205055	364635	35.66	872	939	872	1145	617	881	908.47	0.40	0	107653	1124	1002	933	811	742	968	777	50	264	100	540	1	1	50459582	466	54.35	1.02	12	0.72	17.00	904.00	2030	20231226	-54.48	864	20240805	6.94	1834	-49.62	20240306	864	6.94	20240805	2030	-54.48	20231226	864	6.94	20240805	4.29	N	273060	100	50 억		200424	N	N	0	N	00	N
142	20240806	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	917	36	2	4.09	317245868	349490	34.18	872	939	872	1145	617	881	907.90	0.40	0	97380	1124	1002	933	811	742	968	777	50	264	100	540	1	1	50459582	463	53.94	1.01	12	0.69	17.00	904.00	2030	20231226	-54.83	864	20240805	6.13	1834	-50.00	20240306	864	6.13	20240805	2030	-54.83	20231226	864	6.13	20240805	4.29	N	273060	100	50 억		200424	N	N	0	N	00	N
143	20240806	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	918	37	2	4.20	297329669	327666	32.05	872	939	872	1145	617	881	907.58	0.40	0	85866	1124	1002	933	811	742	968	777	50	264	100	540	1	1	50459582	463	54.00	1.02	12	0.65	17.00	904.00	2030	20231226	-54.78	864	20240805	6.25	1834	-49.95	20240306	864	6.25	20240805	2030	-54.78	20231226	864	6.25	20240805	4.29	N	273060	100	50 억		200424	N	N	0	N	00	N
144	20240806	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	927	46	2	5.22	201419405	222464	21.76	872	939	872	1145	617	881	905.63	0.40	0	64718	1124	1002	933	811	742	968	777	50	264	100	540	1	1	50459582	468	54.53	1.03	12	0.44	17.00	904.00	2030	20231226	-54.33	864	20240805	7.29	1834	-49.45	20240306	864	7.29	20240805	2030	-54.33	20231226	864	7.29	20240805	4.29	N	273060	100	50 억		200424	N	N	0	N	00	N
145	20240806	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	900	19	2	2.16	89212472	100817	9.86	872	925	872	1145	617	881	884.98	0.40	0	-2425	1124	1002	933	811	742	968	777	50	264	100	540	1	1	50459582	454	52.94	1.00	12	0.20	17.00	904.00	2030	20231226	-55.67	864	20240805	4.17	1834	-50.93	20240306	864	4.17	20240805	2030	-55.67	20231226	864	4.17	20240805	4.29	N	273060	100	50 억		200424	N	N	0	N	00	N
146	20240805	160909	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	881	-190	5	-17.74	956899959	991464	190.33	1055	1055	864	1392	750	1071	965.31	0.37	0	17089	1162	1116	1092	1046	1022	1104	1034	50	321	100	660	1	1	50459582	445	51.82	0.97	12	1.96	17.00	904.00	2030	20231226	-56.60	864	20240805	1.97	1834	-51.96	20240306	864	1.97	20240805	2030	-56.60	20231226	864	1.97	20240805	4.44	N	273060	100	50 억		185030	N	N	0	N	00	N
147	20240805	150925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	874	-197	5	-18.39	863257811	884896	169.88	1055	1055	864	1392	750	1071	975.55	0.37	0	-45323	1162	1116	1092	1046	1022	1104	1034	50	321	100	660	1	1	50459582	441	51.41	0.97	12	1.75	17.00	904.00	2030	20231226	-56.95	864	20240805	1.16	1834	-52.34	20240306	864	1.16	20240805	2030	-56.95	20231226	864	1.16	20240805	4.44	N	273060	100	50 억		185030	N	N	0	N	00	N
148	20240805	140926	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	931	-140	5	-13.07	686283080	688114	132.10	1055	1055	930	1392	750	1071	997.34	0.37	0	-114869	1162	1116	1092	1046	1022	1104	1034	50	321	100	660	1	1	50459582	470	54.76	1.03	12	1.36	17.00	904.00	2030	20231226	-54.14	930	20240805	0.11	1834	-49.24	20240306	930	0.11	20240805	2030	-54.14	20231226	930	0.11	20240805	4.44	N	273060	100	50 억		185030	N	N	0	N	00	N
149	20240805	130924	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	960	-111	5	-10.36	648041095	647945	124.39	1055	1055	956	1392	750	1071	1000.15	0.37	0	-104844	1162	1116	1092	1046	1022	1104	1034	50	321	100	660	1	1	50459582	484	56.47	1.06	12	1.28	17.00	904.00	2030	20231226	-52.71	956	20240805	0.42	1834	-47.66	20240306	956	0.42	20240805	2030	-52.71	20231226	956	0.42	20240805	4.44	N	273060	100	50 억		185030	N	N	0	N	00	N
150	20240805	120919	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	984	-87	5	-8.12	575457232	573122	110.02	1055	1055	980	1392	750	1071	1004.07	0.37	0	-85313	1162	1116	1092	1046	1022	1104	1034	50	321	100	660	1	1	50459582	497	57.88	1.09	12	1.14	17.00	904.00	2030	20231226	-51.53	980	20240805	0.41	1834	-46.35	20240306	980	0.41	20240805	2030	-51.53	20231226	980	0.41	20240805	4.44	N	273060	100	50 억		185030	N	N	0	N	00	N
151	20240805	110918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	995	-76	5	-7.10	442045735	438050	84.09	1055	1055	989	1392	750	1071	1009.12	0.37	0	-66471	1162	1116	1092	1046	1022	1104	1034	50	321	100	660	1	1	50459582	502	58.53	1.10	12	0.87	17.00	904.00	2030	20231226	-50.99	989	20240805	0.61	1834	-45.75	20240306	989	0.61	20240805	2030	-50.99	20231226	989	0.61	20240805	4.44	N	273060	100	50 억		185030	N	N	0	N	00	N
152	20240805	100915	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1009	-62	5	-5.79	232229165	227856	43.74	1055	1055	1006	1392	750	1071	1019.19	0.37	0	-15495	1162	1116	1092	1046	1022	1104	1034	50	321	100	660	1	1	50459582	509	59.35	1.12	12	0.45	17.00	904.00	2030	20231226	-50.30	1006	20240805	0.30	1834	-44.98	20240306	1006	0.30	20240805	2030	-50.30	20231226	1006	0.30	20240805	4.44	N	273060	100	50 억		185030	N	N	0	N	00	N
153	20240805	090910	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1011	-60	5	-5.60	87730840	85132	16.34	1055	1055	1010	1392	750	1071	1030.53	0.37	0	-1654	1162	1116	1092	1046	1022	1104	1034	50	321	100	660	1	1	50459582	510	59.47	1.12	12	0.17	17.00	904.00	2030	20231226	-50.20	1010	20240805	0.10	1834	-44.87	20240306	1010	0.10	20240805	2030	-50.20	20231226	1010	0.10	20240805	4.44	N	273060	100	50 억		185030	N	N	0	N	00	N
154	20240802	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1071	-71	5	-6.22	558344374	512108	76.24	1126	1138	1068	1484	800	1142	1090.36	0.64	0	-140522	1218	1179	1151	1112	1084	1199	1132	50	342	100	700	1	1	50459582	540	63.00	1.18	12	1.01	17.00	904.00	2030	20231226	-47.24	1048	20231206	2.19	1834	-41.60	20240306	1066	0.47	20240725	2030	-47.24	20231226	1048	2.19	20231206	4.46	N	273060	100	50 억		324807	N	N	0	N	00	N
155	20240802	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1073	-69	5	-6.04	519829570	476143	70.88	1126	1138	1068	1484	800	1142	1091.75	0.64	0	-132044	1218	1179	1151	1112	1084	1199	1132	50	342	100	700	1	1	50459582	541	63.12	1.19	12	0.94	17.00	904.00	2030	20231226	-47.14	1048	20231206	2.39	1834	-41.49	20240306	1066	0.66	20240725	2030	-47.14	20231226	1048	2.39	20231206	4.46	N	273060	100	50 억		324807	N	N	0	N	00	N
156	20240802	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1077	-65	5	-5.69	479060244	438221	65.24	1126	1138	1068	1484	800	1142	1093.19	0.64	0	-112487	1218	1179	1151	1112	1084	1199	1132	50	342	100	700	1	1	50459582	543	63.35	1.19	12	0.87	17.00	904.00	2030	20231226	-46.95	1048	20231206	2.77	1834	-41.28	20240306	1066	1.03	20240725	2030	-46.95	20231226	1048	2.77	20231206	4.46	N	273060	100	50 억		324807	N	N	0	N	00	N
157	20240802	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1097	-45	5	-3.94	336110220	305877	45.54	1126	1138	1083	1484	800	1142	1098.84	0.64	0	-98929	1218	1179	1151	1112	1084	1199	1132	50	342	100	700	1	1	50459582	554	64.53	1.21	12	0.61	17.00	904.00	2030	20231226	-45.96	1048	20231206	4.68	1834	-40.19	20240306	1066	2.91	20240725	2030	-45.96	20231226	1048	4.68	20231206	4.46	N	273060	100	50 억		324807	N	N	0	N	00	N
158	20240802	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1096	-46	5	-4.03	305022234	277428	41.30	1126	1138	1083	1484	800	1142	1099.46	0.64	0	-95245	1218	1179	1151	1112	1084	1199	1132	50	342	100	700	1	1	50459582	553	64.47	1.21	12	0.55	17.00	904.00	2030	20231226	-46.01	1048	20231206	4.58	1834	-40.24	20240306	1066	2.81	20240725	2030	-46.01	20231226	1048	4.58	20231206	4.46	N	273060	100	50 억		324807	N	N	0	N	00	N
159	20240802	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1092	-50	5	-4.38	247861381	225141	33.52	1126	1138	1083	1484	800	1142	1100.92	0.64	0	-69183	1218	1179	1151	1112	1084	1199	1132	50	342	100	700	1	1	50459582	551	64.24	1.21	12	0.45	17.00	904.00	2030	20231226	-46.21	1048	20231206	4.20	1834	-40.46	20240306	1066	2.44	20240725	2030	-46.21	20231226	1048	4.20	20231206	4.46	N	273060	100	50 억		324807	N	N	0	N	00	N
160	20240802	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1100	-42	5	-3.68	199363684	180774	26.91	1126	1138	1083	1484	800	1142	1102.83	0.64	0	-48065	1218	1179	1151	1112	1084	1199	1132	50	342	100	700	1	1	50459582	555	64.71	1.22	12	0.36	17.00	904.00	2030	20231226	-45.81	1048	20231206	4.96	1834	-40.02	20240306	1066	3.19	20240725	2030	-45.81	20231226	1048	4.96	20231206	4.46	N	273060	100	50 억		324807	N	N	0	N	00	N
161	20240802	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1128	-14	5	-1.23	31158250	27712	4.13	1126	1138	1115	1484	800	1142	1124.36	0.64	0	-6093	1218	1179	1151	1112	1084	1199	1132	50	342	100	700	1	1	50459582	569	66.35	1.25	12	0.05	17.00	904.00	2030	20231226	-44.43	1048	20231206	7.63	1834	-38.50	20240306	1066	5.82	20240725	2030	-44.43	20231226	1048	7.63	20231206	4.46	N	273060	100	50 억		324807	N	N	0	N	00	N
162	20240801	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1142	20	2	1.78	761334217	660665	173.22	1123	1190	1123	1458	786	1122	1152.43	0.35	0	148923	1173	1147	1129	1103	1085	1138	1094	50	336	100	690	1	1	50459582	576	67.18	1.26	12	1.31	17.00	904.00	2030	20231226	-43.74	1048	20231206	8.97	1834	-37.73	20240306	1066	7.13	20240725	2030	-43.74	20231226	1048	8.97	20231206	4.50	N	273060	100	50 억		176188	N	N	0	N	00	N
163	20240801	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1137	15	2	1.34	720662879	624797	163.81	1123	1190	1123	1458	786	1122	1153.48	0.35	0	141897	1173	1147	1129	1103	1085	1138	1094	50	336	100	690	1	1	50459582	574	66.88	1.26	12	1.24	17.00	904.00	2030	20231226	-43.99	1048	20231206	8.49	1834	-38.00	20240306	1066	6.66	20240725	2030	-43.99	20231226	1048	8.49	20231206	4.50	N	273060	100	50 억		176188	N	N	0	N	00	N
164	20240801	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1144	22	2	1.96	614686903	531700	139.40	1123	1190	1123	1458	786	1122	1156.14	0.35	0	100434	1173	1147	1129	1103	1085	1138	1094	50	336	100	690	1	1	50459582	577	67.29	1.27	12	1.05	17.00	904.00	2030	20231226	-43.65	1048	20231206	9.16	1834	-37.62	20240306	1066	7.32	20240725	2030	-43.65	20231226	1048	9.16	20231206	4.50	N	273060	100	50 억		176188	N	N	0	N	00	N
165	20240801	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1153	31	2	2.76	588761253	509064	133.47	1123	1190	1123	1458	786	1122	1156.62	0.35	0	91506	1173	1147	1129	1103	1085	1138	1094	50	336	100	690	1	1	50459582	582	67.82	1.28	12	1.01	17.00	904.00	2030	20231226	-43.20	1048	20231206	10.02	1834	-37.13	20240306	1066	8.16	20240725	2030	-43.20	20231226	1048	10.02	20231206	4.50	N	273060	100	50 억		176188	N	N	0	N	00	N
166	20240801	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	38	2	3.39	567444074	490588	128.62	1123	1190	1123	1458	786	1122	1156.73	0.35	0	81248	1173	1147	1129	1103	1085	1138	1094	50	336	100	690	1	1	50459582	585	68.24	1.28	12	0.97	17.00	904.00	2030	20231226	-42.86	1048	20231206	10.69	1834	-36.75	20240306	1066	8.82	20240725	2030	-42.86	20231226	1048	10.69	20231206	4.50	N	273060	100	50 억		176188	N	N	0	N	00	N
167	20240801	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	26	2	2.32	251327004	219588	57.57	1123	1167	1123	1458	786	1122	1144.64	0.35	0	97455	1173	1147	1129	1103	1085	1138	1094	50	336	100	690	1	1	50459582	579	67.53	1.27	12	0.44	17.00	904.00	2030	20231226	-43.45	1048	20231206	9.54	1834	-37.40	20240306	1066	7.69	20240725	2030	-43.45	20231226	1048	9.54	20231206	4.50	N	273060	100	50 억		176188	N	N	0	N	00	N
168	20240801	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1157	35	2	3.12	240401586	210094	55.08	1123	1167	1123	1458	786	1122	1144.36	0.35	0	99064	1173	1147	1129	1103	1085	1138	1094	50	336	100	690	1	1	50459582	584	68.06	1.28	12	0.42	17.00	904.00	2030	20231226	-43.00	1048	20231206	10.40	1834	-36.91	20240306	1066	8.54	20240725	2030	-43.00	20231226	1048	10.40	20231206	4.50	N	273060	100	50 억		176188	N	N	0	N	00	N
169	20240801	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	14	2	1.25	94291216	83089	21.78	1123	1146	1123	1458	786	1122	1134.98	0.35	0	34322	1173	1147	1129	1103	1085	1138	1094	50	336	100	690	1	1	50459582	573	66.82	1.26	12	0.16	17.00	904.00	2030	20231226	-44.04	1048	20231206	8.40	1834	-38.06	20240306	1066	6.57	20240725	2030	-44.04	20231226	1048	8.40	20231206	4.50	N	273060	100	50 억		176188	N	N	0	N	00	N