KissMeData/187660/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	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	40	2	1.32	108922325	35858	12.29	3010	3075	3000	3925	2115	3020	3037.60	1.54	0	-9873	3290	3155	3065	2930	2840	3110	2885	22	905	100	2050	5	1	21836250	668	-24.09	2.40	12	0.16	-127.00	1273.00	3820	20240322	-19.90	1710	20231020	78.95	3820	-19.90	20240322	1922	59.21	20240102	3820	-19.90	20240322	1710	78.95	20231020	4.99	N	187660	100	21 억		336731	N	N	0	N	00	N
3	20240830	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	10	2	0.33	97043165	31968	10.96	3010	3075	3000	3925	2115	3020	3035.63	1.54	0	-8182	3290	3155	3065	2930	2840	3110	2885	22	905	100	2050	5	1	21836250	662	-23.86	2.38	12	0.15	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	4.99	N	187660	100	21 억		336731	N	N	0	N	00	N
4	20240830	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	25	2	0.83	89267660	29397	10.08	3010	3075	3000	3925	2115	3020	3036.62	1.54	0	-7784	3290	3155	3065	2930	2840	3110	2885	22	905	100	2050	5	1	21836250	665	-23.98	2.39	12	0.13	-127.00	1273.00	3820	20240322	-20.29	1710	20231020	78.07	3820	-20.29	20240322	1922	58.43	20240102	3820	-20.29	20240322	1710	78.07	20231020	4.99	N	187660	100	21 억		336731	N	N	0	N	00	N
5	20240830	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	20	2	0.66	73535400	24206	8.30	3010	3075	3000	3925	2115	3020	3037.90	1.54	0	-8967	3290	3155	3065	2930	2840	3110	2885	22	905	100	2050	5	1	21836250	664	-23.94	2.39	12	0.11	-127.00	1273.00	3820	20240322	-20.42	1710	20231020	77.78	3820	-20.42	20240322	1922	58.17	20240102	3820	-20.42	20240322	1710	77.78	20231020	4.99	N	187660	100	21 억		336731	N	N	0	N	00	N
6	20240830	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	30	2	0.99	50690330	16649	5.71	3010	3075	3000	3925	2115	3020	3044.65	1.54	0	-8238	3290	3155	3065	2930	2840	3110	2885	22	905	100	2050	5	1	21836250	666	-24.02	2.40	12	0.08	-127.00	1273.00	3820	20240322	-20.16	1710	20231020	78.36	3820	-20.16	20240322	1922	58.69	20240102	3820	-20.16	20240322	1710	78.36	20231020	4.99	N	187660	100	21 억		336731	N	N	0	N	00	N
7	20240830	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	25	2	0.83	43763195	14370	4.93	3010	3075	3000	3925	2115	3020	3045.46	1.54	0	-6911	3290	3155	3065	2930	2840	3110	2885	22	905	100	2050	5	1	21836250	665	-23.98	2.39	12	0.07	-127.00	1273.00	3820	20240322	-20.29	1710	20231020	78.07	3820	-20.29	20240322	1922	58.43	20240102	3820	-20.29	20240322	1710	78.07	20231020	4.99	N	187660	100	21 억		336731	N	N	0	N	00	N
8	20240830	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	35	2	1.16	19780945	6531	2.24	3010	3055	3000	3925	2115	3020	3028.78	1.54	0	-5325	3290	3155	3065	2930	2840	3110	2885	22	905	100	2050	5	1	21836250	667	-24.06	2.40	12	0.03	-127.00	1273.00	3820	20240322	-20.03	1710	20231020	78.65	3820	-20.03	20240322	1922	58.95	20240102	3820	-20.03	20240322	1710	78.65	20231020	4.99	N	187660	100	21 억		336731	N	N	0	N	00	N
9	20240830	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	10	2	0.33	503270	167	0.06	3010	3030	3000	3925	2115	3020	3013.59	1.54	0	-41	3290	3155	3065	2930	2840	3110	2885	22	905	100	2050	5	1	21836250	662	-23.86	2.38	12	0.00	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	4.99	N	187660	100	21 억		336731	N	N	0	N	00	N
10	20240829	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-190	5	-5.92	887280000	291211	48.47	3200	3200	2975	4170	2250	3210	3046.86	1.69	0	-33218	3560	3385	3105	2930	2650	3472	3017	22	960	100	2180	5	1	21836250	659	-23.78	2.37	12	1.33	-127.00	1273.00	3820	20240322	-20.94	1710	20231020	76.61	3820	-20.94	20240322	1922	57.13	20240102	3820	-20.94	20240322	1710	76.61	20231020	4.98	N	187660	100	21 억		368450	N	N	0	N	00	N
11	20240829	150934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-195	5	-6.07	849968855	278748	46.39	3200	3200	3005	4170	2250	3210	3049.18	1.69	0	-30771	3560	3385	3105	2930	2650	3472	3017	22	960	100	2180	5	1	21836250	658	-23.74	2.37	12	1.28	-127.00	1273.00	3820	20240322	-21.07	1710	20231020	76.32	3820	-21.07	20240322	1922	56.87	20240102	3820	-21.07	20240322	1710	76.32	20231020	4.98	N	187660	100	21 억		368450	N	N	0	N	00	N
12	20240829	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-165	5	-5.14	819180795	268550	44.69	3200	3200	3015	4170	2250	3210	3050.33	1.69	0	-25622	3560	3385	3105	2930	2650	3472	3017	22	960	100	2180	5	1	21836250	665	-23.98	2.39	12	1.23	-127.00	1273.00	3820	20240322	-20.29	1710	20231020	78.07	3820	-20.29	20240322	1922	58.43	20240102	3820	-20.29	20240322	1710	78.07	20231020	4.98	N	187660	100	21 억		368450	N	N	0	N	00	N
13	20240829	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-180	5	-5.61	671939870	219872	36.59	3200	3200	3015	4170	2250	3210	3055.98	1.69	0	-30387	3560	3385	3105	2930	2650	3472	3017	22	960	100	2180	5	1	21836250	662	-23.86	2.38	12	1.01	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	4.98	N	187660	100	21 억		368450	N	N	0	N	00	N
14	20240829	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-160	5	-4.98	392976555	127436	21.21	3200	3200	3020	4170	2250	3210	3083.62	1.69	0	-23001	3560	3385	3105	2930	2650	3472	3017	22	960	100	2180	5	1	21836250	666	-24.02	2.40	12	0.58	-127.00	1273.00	3820	20240322	-20.16	1710	20231020	78.36	3820	-20.16	20240322	1922	58.69	20240102	3820	-20.16	20240322	1710	78.36	20231020	4.98	N	187660	100	21 억		368450	N	N	0	N	00	N
15	20240829	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-190	5	-5.92	362019325	117219	19.51	3200	3200	3020	4170	2250	3210	3088.30	1.69	0	-20416	3560	3385	3105	2930	2650	3472	3017	22	960	100	2180	5	1	21836250	659	-23.78	2.37	12	0.54	-127.00	1273.00	3820	20240322	-20.94	1710	20231020	76.61	3820	-20.94	20240322	1922	57.13	20240102	3820	-20.94	20240322	1710	76.61	20231020	4.98	N	187660	100	21 억		368450	N	N	0	N	00	N
16	20240829	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-110	5	-3.43	258756490	83438	13.89	3200	3200	3060	4170	2250	3210	3101.05	1.69	0	5543	3560	3385	3105	2930	2650	3472	3017	22	960	100	2180	5	1	21836250	677	-24.41	2.44	12	0.38	-127.00	1273.00	3820	20240322	-18.85	1710	20231020	81.29	3820	-18.85	20240322	1922	61.29	20240102	3820	-18.85	20240322	1710	81.29	20231020	4.98	N	187660	100	21 억		368450	N	N	0	N	00	N
17	20240829	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-65	5	-2.02	91901420	29613	4.93	3200	3200	3060	4170	2250	3210	3103.05	1.69	0	6043	3560	3385	3105	2930	2650	3472	3017	22	960	100	2180	5	1	21836250	687	-24.76	2.47	12	0.14	-127.00	1273.00	3820	20240322	-17.67	1710	20231020	83.92	3820	-17.67	20240322	1922	63.63	20240102	3820	-17.67	20240322	1710	83.92	20231020	4.98	N	187660	100	21 억		368450	N	N	0	N	00	N
18	20240828	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	415	2	14.85	1866740330	598342	645.59	2825	3280	2825	3630	1960	2795	3119.16	1.49	0	53327	3031	2912	2786	2667	2541	2850	2605	22	835	100	1900	5	1	21836250	701	-25.28	2.52	12	2.74	-127.00	1273.00	3820	20240322	-15.97	1710	20231020	87.72	3820	-15.97	20240322	1922	67.01	20240102	3820	-15.97	20240322	1710	87.72	20231020	4.94	N	187660	100	21 억		324715	N	N	0	N	00	N
19	20240828	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	380	2	13.60	1570341990	505921	545.87	2825	3210	2825	3630	1960	2795	3103.93	1.49	0	59798	3031	2912	2786	2667	2541	2850	2605	22	835	100	1900	5	1	21836250	693	-25.00	2.49	12	2.32	-127.00	1273.00	3820	20240322	-16.88	1710	20231020	85.67	3820	-16.88	20240322	1922	65.19	20240102	3820	-16.88	20240322	1710	85.67	20231020	4.94	N	187660	100	21 억		324715	N	N	0	N	00	N
20	20240828	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	340	2	12.16	1390881805	448550	483.97	2825	3210	2825	3630	1960	2795	3100.84	1.49	0	44602	3031	2912	2786	2667	2541	2850	2605	22	835	100	1900	5	1	21836250	685	-24.69	2.46	12	2.05	-127.00	1273.00	3820	20240322	-17.93	1710	20231020	83.33	3820	-17.93	20240322	1922	63.11	20240102	3820	-17.93	20240322	1710	83.33	20231020	4.94	N	187660	100	21 억		324715	N	N	0	N	00	N
21	20240828	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	320	2	11.45	1303070870	420681	453.90	2825	3210	2825	3630	1960	2795	3097.53	1.49	0	48945	3031	2912	2786	2667	2541	2850	2605	22	835	100	1900	5	1	21836250	680	-24.53	2.45	12	1.93	-127.00	1273.00	3820	20240322	-18.46	1710	20231020	82.16	3820	-18.46	20240322	1922	62.07	20240102	3820	-18.46	20240322	1710	82.16	20231020	4.94	N	187660	100	21 억		324715	N	N	0	N	00	N
22	20240828	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	325	2	11.63	1220968500	394426	425.57	2825	3210	2825	3630	1960	2795	3095.56	1.49	0	49153	3031	2912	2786	2667	2541	2850	2605	22	835	100	1900	5	1	21836250	681	-24.57	2.45	12	1.81	-127.00	1273.00	3820	20240322	-18.32	1710	20231020	82.46	3820	-18.32	20240322	1922	62.33	20240102	3820	-18.32	20240322	1710	82.46	20231020	4.94	N	187660	100	21 억		324715	N	N	0	N	00	N
23	20240828	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	345	2	12.34	1059256180	342819	369.89	2825	3210	2825	3630	1960	2795	3089.84	1.49	0	41246	3031	2912	2786	2667	2541	2850	2605	22	835	100	1900	5	1	21836250	686	-24.72	2.47	12	1.57	-127.00	1273.00	3820	20240322	-17.80	1710	20231020	83.63	3820	-17.80	20240322	1922	63.37	20240102	3820	-17.80	20240322	1710	83.63	20231020	4.94	N	187660	100	21 억		324715	N	N	0	N	00	N
24	20240828	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	340	2	12.16	733204210	239173	258.06	2825	3210	2825	3630	1960	2795	3065.58	1.49	0	12934	3031	2912	2786	2667	2541	2850	2605	22	835	100	1900	5	1	21836250	685	-24.69	2.46	12	1.10	-127.00	1273.00	3820	20240322	-17.93	1710	20231020	83.33	3820	-17.93	20240322	1922	63.11	20240102	3820	-17.93	20240322	1710	83.33	20231020	4.94	N	187660	100	21 억		324715	N	N	0	N	00	N
25	20240828	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	45	2	1.61	8198060	2881	3.11	2825	2860	2825	3630	1960	2795	2845.56	1.49	0	-1840	3031	2912	2786	2667	2541	2850	2605	22	835	100	1900	5	1	21836250	620	-22.36	2.23	12	0.01	-127.00	1273.00	3820	20240322	-25.65	1710	20231020	66.08	3820	-25.65	20240322	1922	47.76	20240102	3820	-25.65	20240322	1710	66.08	20231020	4.94	N	187660	100	21 억		324715	N	N	0	N	00	N
26	20240827	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-80	5	-2.78	255504630	91924	144.24	2905	2905	2660	3735	2015	2875	2779.40	1.56	0	-16460	2948	2911	2878	2841	2808	2895	2825	22	860	100	1950	5	1	21836250	610	-22.01	2.20	12	0.42	-127.00	1273.00	3820	20240322	-26.83	1710	20231020	63.45	3820	-26.83	20240322	1922	45.42	20240102	3820	-26.83	20240322	1710	63.45	20231020	4.95	N	187660	100	21 억		341134	N	N	0	N	00	N
27	20240827	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-105	5	-3.65	233529450	84020	131.84	2905	2905	2660	3735	2015	2875	2779.34	1.56	0	-16203	2948	2911	2878	2841	2808	2895	2825	22	860	100	1950	5	1	21836250	605	-21.81	2.18	12	0.38	-127.00	1273.00	3820	20240322	-27.49	1710	20231020	61.99	3820	-27.49	20240322	1922	44.12	20240102	3820	-27.49	20240322	1710	61.99	20231020	4.95	N	187660	100	21 억		341134	N	N	0	N	00	N
28	20240827	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	-125	5	-4.35	201939265	72636	113.97	2905	2905	2660	3735	2015	2875	2780.02	1.56	0	-20255	2948	2911	2878	2841	2808	2895	2825	22	860	100	1950	5	1	21836250	600	-21.65	2.16	12	0.33	-127.00	1273.00	3820	20240322	-28.01	1710	20231020	60.82	3820	-28.01	20240322	1922	43.08	20240102	3820	-28.01	20240322	1710	60.82	20231020	4.95	N	187660	100	21 억		341134	N	N	0	N	00	N
29	20240827	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-100	5	-3.48	177921870	63926	100.31	2905	2905	2660	3735	2015	2875	2783.11	1.56	0	-20260	2948	2911	2878	2841	2808	2895	2825	22	860	100	1950	5	1	21836250	606	-21.85	2.18	12	0.29	-127.00	1273.00	3820	20240322	-27.36	1710	20231020	62.28	3820	-27.36	20240322	1922	44.38	20240102	3820	-27.36	20240322	1710	62.28	20231020	4.95	N	187660	100	21 억		341134	N	N	0	N	00	N
30	20240827	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-90	5	-3.13	116542360	41648	65.35	2905	2905	2660	3735	2015	2875	2798.09	1.56	0	-15523	2948	2911	2878	2841	2808	2895	2825	22	860	100	1950	5	1	21836250	608	-21.93	2.19	12	0.19	-127.00	1273.00	3820	20240322	-27.09	1710	20231020	62.87	3820	-27.09	20240322	1922	44.90	20240102	3820	-27.09	20240322	1710	62.87	20231020	4.95	N	187660	100	21 억		341134	N	N	0	N	00	N
31	20240827	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-80	5	-2.78	98245605	35075	55.04	2905	2905	2660	3735	2015	2875	2800.81	1.56	0	-11235	2948	2911	2878	2841	2808	2895	2825	22	860	100	1950	5	1	21836250	610	-22.01	2.20	12	0.16	-127.00	1273.00	3820	20240322	-26.83	1710	20231020	63.45	3820	-26.83	20240322	1922	45.42	20240102	3820	-26.83	20240322	1710	63.45	20231020	4.95	N	187660	100	21 억		341134	N	N	0	N	00	N
32	20240827	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-90	5	-3.13	68051935	24295	38.12	2905	2905	2660	3735	2015	2875	2800.77	1.56	0	-8826	2948	2911	2878	2841	2808	2895	2825	22	860	100	1950	5	1	21836250	608	-21.93	2.19	12	0.11	-127.00	1273.00	3820	20240322	-27.09	1710	20231020	62.87	3820	-27.09	20240322	1922	44.90	20240102	3820	-27.09	20240322	1710	62.87	20231020	4.95	N	187660	100	21 억		341134	N	N	0	N	00	N
33	20240827	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	-25	5	-0.87	2630895	912	1.43	2905	2905	2850	3735	2015	2875	2885.94	1.56	0	-165	2948	2911	2878	2841	2808	2895	2825	22	860	100	1950	5	1	21836250	622	-22.44	2.24	12	0.00	-127.00	1273.00	3820	20240322	-25.39	1710	20231020	66.67	3820	-25.39	20240322	1922	48.28	20240102	3820	-25.39	20240322	1710	66.67	20231020	4.95	N	187660	100	21 억		341134	N	N	0	N	00	N
34	20240826	160855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	-10	5	-0.35	182232680	63694	86.85	2885	2915	2845	3750	2020	2885	2861.07	1.61	0	-10564	2958	2921	2883	2846	2808	2940	2865	22	865	100	1960	5	1	21836250	628	-22.64	2.26	12	0.29	-127.00	1273.00	3820	20240322	-24.74	1710	20231020	68.13	3820	-24.74	20240322	1922	49.58	20240102	3820	-24.74	20240322	1710	68.13	20231020	5.12	N	187660	100	21 억		351695	N	N	0	N	00	N
35	20240826	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-25	5	-0.87	174608345	61030	83.22	2885	2915	2845	3750	2020	2885	2861.02	1.61	0	-10321	2958	2921	2883	2846	2808	2940	2865	22	865	100	1960	5	1	21836250	625	-22.52	2.25	12	0.28	-127.00	1273.00	3820	20240322	-25.13	1710	20231020	67.25	3820	-25.13	20240322	1922	48.80	20240102	3820	-25.13	20240322	1710	67.25	20231020	5.12	N	187660	100	21 억		351695	N	N	0	N	00	N
36	20240826	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	-35	5	-1.21	161312915	56369	76.86	2885	2915	2845	3750	2020	2885	2861.73	1.61	0	-10288	2958	2921	2883	2846	2808	2940	2865	22	865	100	1960	5	1	21836250	622	-22.44	2.24	12	0.26	-127.00	1273.00	3820	20240322	-25.39	1710	20231020	66.67	3820	-25.39	20240322	1922	48.28	20240102	3820	-25.39	20240322	1710	66.67	20231020	5.12	N	187660	100	21 억		351695	N	N	0	N	00	N
37	20240826	130906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	-35	5	-1.21	129211850	45097	61.49	2885	2915	2845	3750	2020	2885	2865.20	1.61	0	-9443	2958	2921	2883	2846	2808	2940	2865	22	865	100	1960	5	1	21836250	622	-22.44	2.24	12	0.21	-127.00	1273.00	3820	20240322	-25.39	1710	20231020	66.67	3820	-25.39	20240322	1922	48.28	20240102	3820	-25.39	20240322	1710	66.67	20231020	5.12	N	187660	100	21 억		351695	N	N	0	N	00	N
38	20240826	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-30	5	-1.04	92944175	32371	44.14	2885	2915	2845	3750	2020	2885	2871.22	1.61	0	-5749	2958	2921	2883	2846	2808	2940	2865	22	865	100	1960	5	1	21836250	623	-22.48	2.24	12	0.15	-127.00	1273.00	3820	20240322	-25.26	1710	20231020	66.96	3820	-25.26	20240322	1922	48.54	20240102	3820	-25.26	20240322	1710	66.96	20231020	5.12	N	187660	100	21 억		351695	N	N	0	N	00	N
39	20240826	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	-15	5	-0.52	72667980	25257	34.44	2885	2915	2845	3750	2020	2885	2877.14	1.61	0	-3292	2958	2921	2883	2846	2808	2940	2865	22	865	100	1960	5	1	21836250	627	-22.60	2.25	12	0.12	-127.00	1273.00	3820	20240322	-24.87	1710	20231020	67.84	3820	-24.87	20240322	1922	49.32	20240102	3820	-24.87	20240322	1710	67.84	20231020	5.12	N	187660	100	21 억		351695	N	N	0	N	00	N
40	20240826	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-25	5	-0.87	61226515	21275	29.01	2885	2915	2845	3750	2020	2885	2877.86	1.61	0	-2349	2958	2921	2883	2846	2808	2940	2865	22	865	100	1960	5	1	21836250	625	-22.52	2.25	12	0.10	-127.00	1273.00	3820	20240322	-25.13	1710	20231020	67.25	3820	-25.13	20240322	1922	48.80	20240102	3820	-25.13	20240322	1710	67.25	20231020	5.12	N	187660	100	21 억		351695	N	N	0	N	00	N
41	20240826	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	30	2	1.04	13129625	4515	6.16	2885	2915	2885	3750	2020	2885	2908.00	1.61	0	-3942	2958	2921	2883	2846	2808	2940	2865	22	865	100	1960	5	1	21836250	637	-22.95	2.29	12	0.02	-127.00	1273.00	3820	20240322	-23.69	1710	20231020	70.47	3820	-23.69	20240322	1922	51.66	20240102	3820	-23.69	20240322	1710	70.47	20231020	5.12	N	187660	100	21 억		351695	N	N	0	N	00	N
42	20240823	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	-5	5	-0.17	210959345	73287	38.55	2870	2920	2845	3755	2025	2890	2878.54	1.78	0	-37638	3103	2996	2938	2831	2773	2967	2802	22	865	100	1960	5	1	21836250	630	-22.72	2.27	12	0.34	-127.00	1273.00	3820	20240322	-24.48	1710	20231020	68.71	3820	-24.48	20240322	1922	50.10	20240102	3820	-24.48	20240322	1710	68.71	20231020	5.19	N	187660	100	21 억		389287	N	N	0	N	00	N
43	20240823	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	5	2	0.17	188284960	65428	34.41	2870	2920	2845	3755	2025	2890	2877.74	1.78	0	-37630	3103	2996	2938	2831	2773	2967	2802	22	865	100	1960	5	1	21836250	632	-22.80	2.27	12	0.30	-127.00	1273.00	3820	20240322	-24.21	1710	20231020	69.30	3820	-24.21	20240322	1922	50.62	20240102	3820	-24.21	20240322	1710	69.30	20231020	5.19	N	187660	100	21 억		389287	N	N	0	N	00	N
44	20240823	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	10	2	0.35	167667640	58281	30.66	2870	2920	2845	3755	2025	2890	2876.88	1.78	0	-32759	3103	2996	2938	2831	2773	2967	2802	22	865	100	1960	5	1	21836250	633	-22.83	2.28	12	0.27	-127.00	1273.00	3820	20240322	-24.08	1710	20231020	69.59	3820	-24.08	20240322	1922	50.88	20240102	3820	-24.08	20240322	1710	69.59	20231020	5.19	N	187660	100	21 억		389287	N	N	0	N	00	N
45	20240823	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	-5	5	-0.17	129299975	44976	23.66	2870	2920	2845	3755	2025	2890	2874.86	1.78	0	-22545	3103	2996	2938	2831	2773	2967	2802	22	865	100	1960	5	1	21836250	630	-22.72	2.27	12	0.21	-127.00	1273.00	3820	20240322	-24.48	1710	20231020	68.71	3820	-24.48	20240322	1922	50.10	20240102	3820	-24.48	20240322	1710	68.71	20231020	5.19	N	187660	100	21 억		389287	N	N	0	N	00	N
46	20240823	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	-20	5	-0.69	102810975	35737	18.80	2870	2920	2845	3755	2025	2890	2876.87	1.78	0	-19570	3103	2996	2938	2831	2773	2967	2802	22	865	100	1960	5	1	21836250	627	-22.60	2.25	12	0.16	-127.00	1273.00	3820	20240322	-24.87	1710	20231020	67.84	3820	-24.87	20240322	1922	49.32	20240102	3820	-24.87	20240322	1710	67.84	20231020	5.19	N	187660	100	21 억		389287	N	N	0	N	00	N
47	20240823	110859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	30	2	1.04	86898495	30196	15.88	2870	2920	2845	3755	2025	2890	2877.81	1.78	0	-19452	3103	2996	2938	2831	2773	2967	2802	22	865	100	1960	5	1	21836250	638	-22.99	2.29	12	0.14	-127.00	1273.00	3820	20240322	-23.56	1710	20231020	70.76	3820	-23.56	20240322	1922	51.93	20240102	3820	-23.56	20240322	1710	70.76	20231020	5.19	N	187660	100	21 억		389287	N	N	0	N	00	N
48	20240823	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	-15	5	-0.52	41683885	14461	7.61	2870	2915	2865	3755	2025	2890	2882.50	1.78	0	-9672	3103	2996	2938	2831	2773	2967	2802	22	865	100	1960	5	1	21836250	628	-22.64	2.26	12	0.07	-127.00	1273.00	3820	20240322	-24.74	1710	20231020	68.13	3820	-24.74	20240322	1922	49.58	20240102	3820	-24.74	20240322	1710	68.13	20231020	5.19	N	187660	100	21 억		389287	N	N	0	N	00	N
49	20240823	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	-15	5	-0.52	4121540	1435	0.75	2870	2890	2865	3755	2025	2890	2872.00	1.78	0	-1116	3103	2996	2938	2831	2773	2967	2802	22	865	100	1960	5	1	21836250	628	-22.64	2.26	12	0.01	-127.00	1273.00	3820	20240322	-24.74	1710	20231020	68.13	3820	-24.74	20240322	1922	49.58	20240102	3820	-24.74	20240322	1710	68.13	20231020	5.19	N	187660	100	21 억		389287	N	N	0	N	00	N
50	20240822	160855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-130	5	-4.30	553140145	189490	143.31	3025	3045	2880	3925	2115	3020	2919.11	1.82	0	-8046	3166	3092	3016	2942	2866	3055	2905	22	905	100	2050	5	1	21836250	631	-22.76	2.27	12	0.87	-127.00	1273.00	3820	20240322	-24.35	1710	20231020	69.01	3820	-24.35	20240322	1922	50.36	20240102	3820	-24.35	20240322	1710	69.01	20231020	5.13	N	187660	100	21 억		397318	N	N	0	N	00	N
51	20240822	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-125	5	-4.14	526133790	180168	136.26	3025	3045	2880	3925	2115	3020	2920.24	1.82	0	-7604	3166	3092	3016	2942	2866	3055	2905	22	905	100	2050	5	1	21836250	632	-22.80	2.27	12	0.83	-127.00	1273.00	3820	20240322	-24.21	1710	20231020	69.30	3820	-24.21	20240322	1922	50.62	20240102	3820	-24.21	20240322	1710	69.30	20231020	5.13	N	187660	100	21 억		397318	N	N	0	N	00	N
52	20240822	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-100	5	-3.31	508953595	174240	131.78	3025	3045	2880	3925	2115	3020	2920.99	1.82	0	-5779	3166	3092	3016	2942	2866	3055	2905	22	905	100	2050	5	1	21836250	638	-22.99	2.29	12	0.80	-127.00	1273.00	3820	20240322	-23.56	1710	20231020	70.76	3820	-23.56	20240322	1922	51.93	20240102	3820	-23.56	20240322	1710	70.76	20231020	5.13	N	187660	100	21 억		397318	N	N	0	N	00	N
53	20240822	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	-115	5	-3.81	491725245	168324	127.31	3025	3045	2880	3925	2115	3020	2921.30	1.82	0	-4388	3166	3092	3016	2942	2866	3055	2905	22	905	100	2050	5	1	21836250	634	-22.87	2.28	12	0.77	-127.00	1273.00	3820	20240322	-23.95	1710	20231020	69.88	3820	-23.95	20240322	1922	51.14	20240102	3820	-23.95	20240322	1710	69.88	20231020	5.13	N	187660	100	21 억		397318	N	N	0	N	00	N
54	20240822	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	-80	5	-2.65	467602740	160011	121.02	3025	3045	2880	3925	2115	3020	2922.32	1.82	0	-3192	3166	3092	3016	2942	2866	3055	2905	22	905	100	2050	5	1	21836250	642	-23.15	2.31	12	0.73	-127.00	1273.00	3820	20240322	-23.04	1710	20231020	71.93	3820	-23.04	20240322	1922	52.97	20240102	3820	-23.04	20240322	1710	71.93	20231020	5.13	N	187660	100	21 억		397318	N	N	0	N	00	N
55	20240822	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-100	5	-3.31	430253365	147206	111.33	3025	3045	2880	3925	2115	3020	2922.80	1.82	0	5474	3166	3092	3016	2942	2866	3055	2905	22	905	100	2050	5	1	21836250	638	-22.99	2.29	12	0.67	-127.00	1273.00	3820	20240322	-23.56	1710	20231020	70.76	3820	-23.56	20240322	1922	51.93	20240102	3820	-23.56	20240322	1710	70.76	20231020	5.13	N	187660	100	21 억		397318	N	N	0	N	00	N
56	20240822	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-110	5	-3.64	222364310	75692	57.25	3025	3045	2885	3925	2115	3020	2937.75	1.82	0	-13719	3166	3092	3016	2942	2866	3055	2905	22	905	100	2050	5	1	21836250	635	-22.91	2.29	12	0.35	-127.00	1273.00	3820	20240322	-23.82	1710	20231020	70.18	3820	-23.82	20240322	1922	51.40	20240102	3820	-23.82	20240322	1710	70.18	20231020	5.13	N	187660	100	21 억		397318	N	N	0	N	00	N
57	20240822	090859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	25	2	0.83	4339055	1450	1.10	3025	3045	2980	3925	2115	3020	2992.45	1.82	0	-17	3166	3092	3016	2942	2866	3055	2905	22	905	100	2050	5	1	21836250	665	-23.98	2.39	12	0.01	-127.00	1273.00	3820	20240322	-20.29	1710	20231020	78.07	3820	-20.29	20240322	1922	58.43	20240102	3820	-20.29	20240322	1710	78.07	20231020	5.13	N	187660	100	21 억		397318	N	N	0	N	00	N
58	20240821	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-35	5	-1.15	394988315	132202	140.31	3065	3090	2940	3970	2140	3055	2987.74	1.82	0	158	3231	3142	3081	2992	2931	3112	2962	22	915	100	2070	5	1	21836250	659	-23.78	2.37	12	0.61	-127.00	1273.00	3820	20240322	-20.94	1710	20231020	76.61	3820	-20.94	20240322	1922	57.13	20240102	3820	-20.94	20240322	1710	76.61	20231020	5.03	N	187660	100	21 억		397188	N	N	0	N	00	N
59	20240821	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-35	5	-1.15	379388190	127031	134.82	3065	3090	2940	3970	2140	3055	2986.58	1.82	0	-270	3231	3142	3081	2992	2931	3112	2962	22	915	100	2070	5	1	21836250	659	-23.78	2.37	12	0.58	-127.00	1273.00	3820	20240322	-20.94	1710	20231020	76.61	3820	-20.94	20240322	1922	57.13	20240102	3820	-20.94	20240322	1710	76.61	20231020	5.03	N	187660	100	21 억		397188	N	N	0	N	00	N
60	20240821	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-70	5	-2.29	311335445	104415	110.82	3065	3090	2940	3970	2140	3055	2981.71	1.82	0	-10508	3231	3142	3081	2992	2931	3112	2962	22	915	100	2070	5	1	21836250	652	-23.50	2.34	12	0.48	-127.00	1273.00	3820	20240322	-21.86	1710	20231020	74.56	3820	-21.86	20240322	1922	55.31	20240102	3820	-21.86	20240322	1710	74.56	20231020	5.03	N	187660	100	21 억		397188	N	N	0	N	00	N
61	20240821	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-70	5	-2.29	305163120	102347	108.62	3065	3090	2940	3970	2140	3055	2981.65	1.82	0	-9840	3231	3142	3081	2992	2931	3112	2962	22	915	100	2070	5	1	21836250	652	-23.50	2.34	12	0.47	-127.00	1273.00	3820	20240322	-21.86	1710	20231020	74.56	3820	-21.86	20240322	1922	55.31	20240102	3820	-21.86	20240322	1710	74.56	20231020	5.03	N	187660	100	21 억		397188	N	N	0	N	00	N
62	20240821	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-65	5	-2.13	282950645	94895	100.71	3065	3090	2940	3970	2140	3055	2981.72	1.82	0	-7644	3231	3142	3081	2992	2931	3112	2962	22	915	100	2070	5	1	21836250	653	-23.54	2.35	12	0.43	-127.00	1273.00	3820	20240322	-21.73	1710	20231020	74.85	3820	-21.73	20240322	1922	55.57	20240102	3820	-21.73	20240322	1710	74.85	20231020	5.03	N	187660	100	21 억		397188	N	N	0	N	00	N
63	20240821	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-85	5	-2.78	266946700	89512	95.00	3065	3090	2940	3970	2140	3055	2982.24	1.82	0	-5873	3231	3142	3081	2992	2931	3112	2962	22	915	100	2070	5	1	21836250	649	-23.39	2.33	12	0.41	-127.00	1273.00	3820	20240322	-22.25	1710	20231020	73.68	3820	-22.25	20240322	1922	54.53	20240102	3820	-22.25	20240322	1710	73.68	20231020	5.03	N	187660	100	21 억		397188	N	N	0	N	00	N
64	20240821	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-80	5	-2.62	171981580	57439	60.96	3065	3090	2970	3970	2140	3055	2994.16	1.82	0	-4559	3231	3142	3081	2992	2931	3112	2962	22	915	100	2070	5	1	21836250	650	-23.43	2.34	12	0.26	-127.00	1273.00	3820	20240322	-22.12	1710	20231020	73.98	3820	-22.12	20240322	1922	54.79	20240102	3820	-22.12	20240322	1710	73.98	20231020	5.03	N	187660	100	21 억		397188	N	N	0	N	00	N
65	20240821	090859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-5	5	-0.16	6946955	2277	2.42	3065	3090	3010	3970	2140	3055	3050.92	1.82	0	-466	3231	3142	3081	2992	2931	3112	2962	22	915	100	2070	5	1	21836250	666	-24.02	2.40	12	0.01	-127.00	1273.00	3820	20240322	-20.16	1710	20231020	78.36	3820	-20.16	20240322	1922	58.69	20240102	3820	-20.16	20240322	1710	78.36	20231020	5.03	N	187660	100	21 억		397188	N	N	0	N	00	N
66	20240820	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	-35	5	-1.13	289428635	94224	109.78	3090	3170	3020	4015	2165	3090	3071.72	1.89	0	-16691	3283	3186	3123	3026	2963	3155	2995	22	925	100	2100	5	1	21836250	667	-24.06	2.40	12	0.43	-127.00	1273.00	3820	20240322	-20.03	1710	20231020	78.65	3820	-20.03	20240322	1922	58.95	20240102	3820	-20.03	20240322	1710	78.65	20231020	4.93	N	187660	100	21 억		413626	N	N	0	N	00	N
67	20240820	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-60	5	-1.94	274670020	89368	104.12	3090	3170	3020	4015	2165	3090	3073.47	1.89	0	-16507	3283	3186	3123	3026	2963	3155	2995	22	925	100	2100	5	1	21836250	662	-23.86	2.38	12	0.41	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	4.93	N	187660	100	21 억		413626	N	N	0	N	00	N
68	20240820	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	-35	5	-1.13	210679360	68259	79.53	3090	3170	3045	4015	2165	3090	3086.47	1.89	0	-10877	3283	3186	3123	3026	2963	3155	2995	22	925	100	2100	5	1	21836250	667	-24.06	2.40	12	0.31	-127.00	1273.00	3820	20240322	-20.03	1710	20231020	78.65	3820	-20.03	20240322	1922	58.95	20240102	3820	-20.03	20240322	1710	78.65	20231020	4.93	N	187660	100	21 억		413626	N	N	0	N	00	N
69	20240820	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-45	5	-1.46	168630155	54488	63.48	3090	3170	3045	4015	2165	3090	3094.81	1.89	0	-8925	3283	3186	3123	3026	2963	3155	2995	22	925	100	2100	5	1	21836250	665	-23.98	2.39	12	0.25	-127.00	1273.00	3820	20240322	-20.29	1710	20231020	78.07	3820	-20.29	20240322	1922	58.43	20240102	3820	-20.29	20240322	1710	78.07	20231020	4.93	N	187660	100	21 억		413626	N	N	0	N	00	N
70	20240820	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-5	5	-0.16	145094310	46783	54.51	3090	3170	3065	4015	2165	3090	3101.43	1.89	0	-6905	3283	3186	3123	3026	2963	3155	2995	22	925	100	2100	5	1	21836250	674	-24.29	2.42	12	0.21	-127.00	1273.00	3820	20240322	-19.24	1710	20231020	80.41	3820	-19.24	20240322	1922	60.51	20240102	3820	-19.24	20240322	1710	80.41	20231020	4.93	N	187660	100	21 억		413626	N	N	0	N	00	N
71	20240820	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-5	5	-0.16	118244855	38043	44.32	3090	3170	3070	4015	2165	3090	3108.19	1.89	0	-350	3283	3186	3123	3026	2963	3155	2995	22	925	100	2100	5	1	21836250	674	-24.29	2.42	12	0.17	-127.00	1273.00	3820	20240322	-19.24	1710	20231020	80.41	3820	-19.24	20240322	1922	60.51	20240102	3820	-19.24	20240322	1710	80.41	20231020	4.93	N	187660	100	21 억		413626	N	N	0	N	00	N
72	20240820	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-5	5	-0.16	93201100	29949	34.89	3090	3170	3070	4015	2165	3090	3112.00	1.89	0	2174	3283	3186	3123	3026	2963	3155	2995	22	925	100	2100	5	1	21836250	674	-24.29	2.42	12	0.14	-127.00	1273.00	3820	20240322	-19.24	1710	20231020	80.41	3820	-19.24	20240322	1922	60.51	20240102	3820	-19.24	20240322	1710	80.41	20231020	4.93	N	187660	100	21 억		413626	N	N	0	N	00	N
73	20240820	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	0	3	0.00	5375215	1739	2.03	3090	3120	3070	4015	2165	3090	3090.98	1.89	0	270	3283	3186	3123	3026	2963	3155	2995	22	925	100	2100	5	1	21836250	675	-24.33	2.43	12	0.01	-127.00	1273.00	3820	20240322	-19.11	1710	20231020	80.70	3820	-19.11	20240322	1922	60.77	20240102	3820	-19.11	20240322	1710	80.70	20231020	4.93	N	187660	100	21 억		413626	N	N	0	N	00	N
74	20240819	160842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	-120	5	-3.74	268467775	85831	47.41	3210	3220	3060	4170	2250	3210	3127.86	2.06	0	-36220	3350	3280	3195	3125	3040	3315	3160	22	960	100	2180	5	1	21836250	675	-24.33	2.43	12	0.39	-127.00	1273.00	3820	20240322	-19.11	1710	20231020	80.70	3820	-19.11	20240322	1922	60.77	20240102	3820	-19.11	20240322	1710	80.70	20231020	4.89	N	187660	100	21 억		449693	N	N	0	N	00	N
75	20240819	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-125	5	-3.89	242758550	77485	42.80	3210	3220	3085	4170	2250	3210	3132.97	2.06	0	-35257	3350	3280	3195	3125	3040	3315	3160	22	960	100	2180	5	1	21836250	674	-24.29	2.42	12	0.35	-127.00	1273.00	3820	20240322	-19.24	1710	20231020	80.41	3820	-19.24	20240322	1922	60.51	20240102	3820	-19.24	20240322	1710	80.41	20231020	4.89	N	187660	100	21 억		449693	N	N	0	N	00	N
76	20240819	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-95	5	-2.96	210408055	67059	37.04	3210	3220	3095	4170	2250	3210	3137.66	2.06	0	-27596	3350	3280	3195	3125	3040	3315	3160	22	960	100	2180	5	1	21836250	680	-24.53	2.45	12	0.31	-127.00	1273.00	3820	20240322	-18.46	1710	20231020	82.16	3820	-18.46	20240322	1922	62.07	20240102	3820	-18.46	20240322	1710	82.16	20231020	4.89	N	187660	100	21 억		449693	N	N	0	N	00	N
77	20240819	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-90	5	-2.80	176621985	56222	31.05	3210	3220	3095	4170	2250	3210	3141.51	2.06	0	-23918	3350	3280	3195	3125	3040	3315	3160	22	960	100	2180	5	1	21836250	681	-24.57	2.45	12	0.26	-127.00	1273.00	3820	20240322	-18.32	1710	20231020	82.46	3820	-18.32	20240322	1922	62.33	20240102	3820	-18.32	20240322	1710	82.46	20231020	4.89	N	187660	100	21 억		449693	N	N	0	N	00	N
78	20240819	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-95	5	-2.96	153221315	48702	26.90	3210	3220	3095	4170	2250	3210	3146.10	2.06	0	-19499	3350	3280	3195	3125	3040	3315	3160	22	960	100	2180	5	1	21836250	680	-24.53	2.45	12	0.22	-127.00	1273.00	3820	20240322	-18.46	1710	20231020	82.16	3820	-18.46	20240322	1922	62.07	20240102	3820	-18.46	20240322	1710	82.16	20231020	4.89	N	187660	100	21 억		449693	N	N	0	N	00	N
79	20240819	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-65	5	-2.02	106251720	33611	18.57	3210	3220	3100	4170	2250	3210	3161.22	2.06	0	-13182	3350	3280	3195	3125	3040	3315	3160	22	960	100	2180	5	1	21836250	687	-24.76	2.47	12	0.15	-127.00	1273.00	3820	20240322	-17.67	1710	20231020	83.92	3820	-17.67	20240322	1922	63.63	20240102	3820	-17.67	20240322	1710	83.92	20231020	4.89	N	187660	100	21 억		449693	N	N	0	N	00	N
80	20240819	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-55	5	-1.71	73790780	23258	12.85	3210	3220	3125	4170	2250	3210	3172.71	2.06	0	-12292	3350	3280	3195	3125	3040	3315	3160	22	960	100	2180	5	1	21836250	689	-24.84	2.48	12	0.11	-127.00	1273.00	3820	20240322	-17.41	1710	20231020	84.50	3820	-17.41	20240322	1922	64.15	20240102	3820	-17.41	20240322	1710	84.50	20231020	4.89	N	187660	100	21 억		449693	N	N	0	N	00	N
81	20240819	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	-5	5	-0.16	25973995	8115	4.48	3210	3220	3170	4170	2250	3210	3200.74	2.06	0	-7545	3350	3280	3195	3125	3040	3315	3160	22	960	100	2180	5	1	21836250	700	-25.24	2.52	12	0.04	-127.00	1273.00	3820	20240322	-16.10	1710	20231020	87.43	3820	-16.10	20240322	1922	66.75	20240102	3820	-16.10	20240322	1710	87.43	20231020	4.89	N	187660	100	21 억		449693	N	N	0	N	00	N
82	20240816	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	100	2	3.22	575527230	179957	178.22	3110	3265	3110	4040	2180	3110	3198.12	1.97	0	20097	3186	3147	3081	3042	2976	3167	3062	22	930	100	2110	5	1	21836250	701	-25.28	2.52	12	0.82	-127.00	1273.00	3820	20240322	-15.97	1710	20231020	87.72	3820	-15.97	20240322	1922	67.01	20240102	3820	-15.97	20240322	1710	87.72	20231020	4.82	N	187660	100	21 억		429726	N	N	0	N	00	N
83	20240816	150843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	100	2	3.22	562869975	175999	174.30	3110	3265	3110	4040	2180	3110	3198.14	1.97	0	20195	3186	3147	3081	3042	2976	3167	3062	22	930	100	2110	5	1	21836250	701	-25.28	2.52	12	0.81	-127.00	1273.00	3820	20240322	-15.97	1710	20231020	87.72	3820	-15.97	20240322	1922	67.01	20240102	3820	-15.97	20240322	1710	87.72	20231020	4.82	N	187660	100	21 억		429726	N	N	0	N	00	N
84	20240816	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	90	2	2.89	520200515	162633	161.07	3110	3265	3110	4040	2180	3110	3198.62	1.97	0	17965	3186	3147	3081	3042	2976	3167	3062	22	930	100	2110	5	1	21836250	699	-25.20	2.51	12	0.74	-127.00	1273.00	3820	20240322	-16.23	1710	20231020	87.13	3820	-16.23	20240322	1922	66.49	20240102	3820	-16.23	20240322	1710	87.13	20231020	4.82	N	187660	100	21 억		429726	N	N	0	N	00	N
85	20240816	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	75	2	2.41	500214210	156375	154.87	3110	3265	3110	4040	2180	3110	3198.81	1.97	0	20955	3186	3147	3081	3042	2976	3167	3062	22	930	100	2110	5	1	21836250	695	-25.08	2.50	12	0.72	-127.00	1273.00	3820	20240322	-16.62	1710	20231020	86.26	3820	-16.62	20240322	1922	65.71	20240102	3820	-16.62	20240322	1710	86.26	20231020	4.82	N	187660	100	21 억		429726	N	N	0	N	00	N
86	20240816	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	65	2	2.09	472207415	147549	146.13	3110	3265	3110	4040	2180	3110	3200.34	1.97	0	14877	3186	3147	3081	3042	2976	3167	3062	22	930	100	2110	5	1	21836250	693	-25.00	2.49	12	0.68	-127.00	1273.00	3820	20240322	-16.88	1710	20231020	85.67	3820	-16.88	20240322	1922	65.19	20240102	3820	-16.88	20240322	1710	85.67	20231020	4.82	N	187660	100	21 억		429726	N	N	0	N	00	N
87	20240816	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	125	2	4.02	417742990	130479	129.22	3110	3265	3110	4040	2180	3110	3201.61	1.97	0	14066	3186	3147	3081	3042	2976	3167	3062	22	930	100	2110	5	1	21836250	706	-25.47	2.54	12	0.60	-127.00	1273.00	3820	20240322	-15.31	1710	20231020	89.18	3820	-15.31	20240322	1922	68.31	20240102	3820	-15.31	20240322	1710	89.18	20231020	4.82	N	187660	100	21 억		429726	N	N	0	N	00	N
88	20240816	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	130	2	4.18	386908030	120872	119.71	3110	3265	3110	4040	2180	3110	3200.97	1.97	0	14449	3186	3147	3081	3042	2976	3167	3062	22	930	100	2110	5	1	21836250	707	-25.51	2.55	12	0.55	-127.00	1273.00	3820	20240322	-15.18	1710	20231020	89.47	3820	-15.18	20240322	1922	68.57	20240102	3820	-15.18	20240322	1710	89.47	20231020	4.82	N	187660	100	21 억		429726	N	N	0	N	00	N
89	20240816	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	60	2	1.93	142385395	45026	44.59	3110	3200	3110	4040	2180	3110	3162.29	1.97	0	10398	3186	3147	3081	3042	2976	3167	3062	22	930	100	2110	5	1	21836250	692	-24.96	2.49	12	0.21	-127.00	1273.00	3820	20240322	-17.02	1710	20231020	85.38	3820	-17.02	20240322	1922	64.93	20240102	3820	-17.02	20240322	1710	85.38	20231020	4.82	N	187660	100	21 억		429726	N	N	0	N	00	N
90	20240814	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	70	2	2.30	310202715	100963	110.03	3035	3120	3015	3950	2130	3040	3072.44	1.89	0	16000	3126	3082	3036	2992	2946	3060	2970	22	910	100	2060	5	1	21836250	679	-24.49	2.44	12	0.46	-127.00	1273.00	3820	20240322	-18.59	1710	20231020	81.87	3820	-18.59	20240322	1922	61.81	20240102	3820	-18.59	20240322	1710	81.87	20231020	4.71	N	187660	100	21 억		413749	N	N	0	N	00	N
91	20240814	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	70	2	2.30	265355070	86476	94.24	3035	3120	3015	3950	2130	3040	3068.54	1.89	0	6553	3126	3082	3036	2992	2946	3060	2970	22	910	100	2060	5	1	21836250	679	-24.49	2.44	12	0.40	-127.00	1273.00	3820	20240322	-18.59	1710	20231020	81.87	3820	-18.59	20240322	1922	61.81	20240102	3820	-18.59	20240322	1710	81.87	20231020	4.71	N	187660	100	21 억		413749	N	N	0	N	00	N
92	20240814	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	40	2	1.32	208321200	68022	74.13	3035	3120	3015	3950	2130	3040	3062.56	1.89	0	3948	3126	3082	3036	2992	2946	3060	2970	22	910	100	2060	5	1	21836250	673	-24.25	2.42	12	0.31	-127.00	1273.00	3820	20240322	-19.37	1710	20231020	80.12	3820	-19.37	20240322	1922	60.25	20240102	3820	-19.37	20240322	1710	80.12	20231020	4.71	N	187660	100	21 억		413749	N	N	0	N	00	N
93	20240814	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	60	2	1.97	184869315	60390	65.81	3035	3120	3015	3950	2130	3040	3061.26	1.89	0	1696	3126	3082	3036	2992	2946	3060	2970	22	910	100	2060	5	1	21836250	677	-24.41	2.44	12	0.28	-127.00	1273.00	3820	20240322	-18.85	1710	20231020	81.29	3820	-18.85	20240322	1922	61.29	20240102	3820	-18.85	20240322	1710	81.29	20231020	4.71	N	187660	100	21 억		413749	N	N	0	N	00	N
94	20240814	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	20	2	0.66	116046410	38039	41.45	3035	3100	3015	3950	2130	3040	3050.72	1.89	0	1885	3126	3082	3036	2992	2946	3060	2970	22	910	100	2060	5	1	21836250	668	-24.09	2.40	12	0.17	-127.00	1273.00	3820	20240322	-19.90	1710	20231020	78.95	3820	-19.90	20240322	1922	59.21	20240102	3820	-19.90	20240322	1710	78.95	20231020	4.71	N	187660	100	21 억		413749	N	N	0	N	00	N
95	20240814	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-10	5	-0.33	98199880	32152	35.04	3035	3100	3020	3950	2130	3040	3054.24	1.89	0	2856	3126	3082	3036	2992	2946	3060	2970	22	910	100	2060	5	1	21836250	662	-23.86	2.38	12	0.15	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	4.71	N	187660	100	21 억		413749	N	N	0	N	00	N
96	20240814	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-20	5	-0.66	70493805	23037	25.11	3035	3100	3020	3950	2130	3040	3060.03	1.89	0	1475	3126	3082	3036	2992	2946	3060	2970	22	910	100	2060	5	1	21836250	659	-23.78	2.37	12	0.11	-127.00	1273.00	3820	20240322	-20.94	1710	20231020	76.61	3820	-20.94	20240322	1922	57.13	20240102	3820	-20.94	20240322	1710	76.61	20231020	4.71	N	187660	100	21 억		413749	N	N	0	N	00	N
97	20240814	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	50	2	1.64	25731505	8437	9.19	3035	3090	3035	3950	2130	3040	3049.84	1.89	0	2345	3126	3082	3036	2992	2946	3060	2970	22	910	100	2060	5	1	21836250	675	-24.33	2.43	12	0.04	-127.00	1273.00	3820	20240322	-19.11	1710	20231020	80.70	3820	-19.11	20240322	1922	60.77	20240102	3820	-19.11	20240322	1710	80.70	20231020	4.71	N	187660	100	21 억		413749	N	N	0	N	00	N
98	20240813	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	20	2	0.66	271077975	89852	47.87	3050	3080	2990	3925	2115	3020	3016.94	1.97	0	-16420	3233	3126	3053	2946	2873	3090	2910	22	905	100	2050	5	1	21836250	664	-23.94	2.39	12	0.41	-127.00	1273.00	3820	20240322	-20.42	1710	20231020	77.78	3820	-20.42	20240322	1922	58.17	20240102	3820	-20.42	20240322	1710	77.78	20231020	4.62	N	187660	100	21 억		429970	N	N	0	N	00	N
99	20240813	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	10	2	0.33	261482855	86681	46.18	3050	3080	2990	3925	2115	3020	3016.61	1.97	0	-16627	3233	3126	3053	2946	2873	3090	2910	22	905	100	2050	5	1	21836250	662	-23.86	2.38	12	0.40	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	4.62	N	187660	100	21 억		429970	N	N	0	N	00	N
100	20240813	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	5	2	0.17	204574770	67835	36.14	3050	3080	2990	3925	2115	3020	3015.77	1.97	0	-19137	3233	3126	3053	2946	2873	3090	2910	22	905	100	2050	5	1	21836250	661	-23.82	2.38	12	0.31	-127.00	1273.00	3820	20240322	-20.81	1710	20231020	76.90	3820	-20.81	20240322	1922	57.39	20240102	3820	-20.81	20240322	1710	76.90	20231020	4.62	N	187660	100	21 억		429970	N	N	0	N	00	N
101	20240813	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-15	5	-0.50	196873890	65273	34.77	3050	3080	2990	3925	2115	3020	3016.16	1.97	0	-19101	3233	3126	3053	2946	2873	3090	2910	22	905	100	2050	5	1	21836250	656	-23.66	2.36	12	0.30	-127.00	1273.00	3820	20240322	-21.34	1710	20231020	75.73	3820	-21.34	20240322	1922	56.35	20240102	3820	-21.34	20240322	1710	75.73	20231020	4.62	N	187660	100	21 억		429970	N	N	0	N	00	N
102	20240813	120832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-20	5	-0.66	182640650	60543	32.25	3050	3080	2990	3925	2115	3020	3016.71	1.97	0	-16121	3233	3126	3053	2946	2873	3090	2910	22	905	100	2050	5	1	21836250	655	-23.62	2.36	12	0.28	-127.00	1273.00	3820	20240322	-21.47	1710	20231020	75.44	3820	-21.47	20240322	1922	56.09	20240102	3820	-21.47	20240322	1710	75.44	20231020	4.62	N	187660	100	21 억		429970	N	N	0	N	00	N
103	20240813	110830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	0	3	0.00	158523930	52523	27.98	3050	3080	2990	3925	2115	3020	3018.18	1.97	0	-10442	3233	3126	3053	2946	2873	3090	2910	22	905	100	2050	5	1	21836250	659	-23.78	2.37	12	0.24	-127.00	1273.00	3820	20240322	-20.94	1710	20231020	76.61	3820	-20.94	20240322	1922	57.13	20240102	3820	-20.94	20240322	1710	76.61	20231020	4.62	N	187660	100	21 억		429970	N	N	0	N	00	N
104	20240813	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	15	2	0.50	84359635	27823	14.82	3050	3080	3000	3925	2115	3020	3032.01	1.97	0	-6511	3233	3126	3053	2946	2873	3090	2910	22	905	100	2050	5	1	21836250	663	-23.90	2.38	12	0.13	-127.00	1273.00	3820	20240322	-20.55	1710	20231020	77.49	3820	-20.55	20240322	1922	57.91	20240102	3820	-20.55	20240322	1710	77.49	20231020	4.62	N	187660	100	21 억		429970	N	N	0	N	00	N
105	20240813	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	50	2	1.66	12657495	4135	2.20	3050	3070	3025	3925	2115	3020	3061.06	1.97	0	-1468	3233	3126	3053	2946	2873	3090	2910	22	905	100	2050	5	1	21836250	670	-24.17	2.41	12	0.02	-127.00	1273.00	3820	20240322	-19.63	1710	20231020	79.53	3820	-19.63	20240322	1922	59.73	20240102	3820	-19.63	20240322	1710	79.53	20231020	4.62	N	187660	100	21 억		429970	N	N	0	N	00	N
106	20240812	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-100	5	-3.21	569768430	187629	139.15	3095	3160	2980	4055	2185	3120	3036.65	1.98	0	-3038	3230	3175	3120	3065	3010	3202	3092	22	935	100	2120	5	1	21836250	659	-23.78	2.37	12	0.86	-127.00	1273.00	3820	20240322	-20.94	1710	20231020	76.61	3820	-20.94	20240322	1922	57.13	20240102	3820	-20.94	20240322	1710	76.61	20231020	4.51	N	187660	100	21 억		432870	N	N	0	N	00	N
107	20240812	150826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-100	5	-3.21	560482540	184542	136.86	3095	3160	2980	4055	2185	3120	3037.13	1.98	0	-3003	3230	3175	3120	3065	3010	3202	3092	22	935	100	2120	5	1	21836250	659	-23.78	2.37	12	0.85	-127.00	1273.00	3820	20240322	-20.94	1710	20231020	76.61	3820	-20.94	20240322	1922	57.13	20240102	3820	-20.94	20240322	1710	76.61	20231020	4.51	N	187660	100	21 억		432870	N	N	0	N	00	N
108	20240812	140827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-130	5	-4.17	491239265	161513	119.78	3095	3160	2980	4055	2185	3120	3041.46	1.98	0	-960	3230	3175	3120	3065	3010	3202	3092	22	935	100	2120	5	1	21836250	653	-23.54	2.35	12	0.74	-127.00	1273.00	3820	20240322	-21.73	1710	20231020	74.85	3820	-21.73	20240322	1922	55.57	20240102	3820	-21.73	20240322	1710	74.85	20231020	4.51	N	187660	100	21 억		432870	N	N	0	N	00	N
109	20240812	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-95	5	-3.04	345440800	112944	83.76	3095	3160	3025	4055	2185	3120	3058.48	1.98	0	4255	3230	3175	3120	3065	3010	3202	3092	22	935	100	2120	5	1	21836250	661	-23.82	2.38	12	0.52	-127.00	1273.00	3820	20240322	-20.81	1710	20231020	76.90	3820	-20.81	20240322	1922	57.39	20240102	3820	-20.81	20240322	1710	76.90	20231020	4.51	N	187660	100	21 억		432870	N	N	0	N	00	N
110	20240812	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-75	5	-2.40	284558975	92890	68.89	3095	3160	3025	4055	2185	3120	3063.36	1.98	0	3336	3230	3175	3120	3065	3010	3202	3092	22	935	100	2120	5	1	21836250	665	-23.98	2.39	12	0.43	-127.00	1273.00	3820	20240322	-20.29	1710	20231020	78.07	3820	-20.29	20240322	1922	58.43	20240102	3820	-20.29	20240322	1710	78.07	20231020	4.51	N	187660	100	21 억		432870	N	N	0	N	00	N
111	20240812	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-55	5	-1.76	247113250	80615	59.79	3095	3160	3025	4055	2185	3120	3065.31	1.98	0	-1220	3230	3175	3120	3065	3010	3202	3092	22	935	100	2120	5	1	21836250	669	-24.13	2.41	12	0.37	-127.00	1273.00	3820	20240322	-19.76	1710	20231020	79.24	3820	-19.76	20240322	1922	59.47	20240102	3820	-19.76	20240322	1710	79.24	20231020	4.51	N	187660	100	21 억		432870	N	N	0	N	00	N
112	20240812	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-70	5	-2.24	216804035	70673	52.41	3095	3160	3025	4055	2185	3120	3067.67	1.98	0	-875	3230	3175	3120	3065	3010	3202	3092	22	935	100	2120	5	1	21836250	666	-24.02	2.40	12	0.32	-127.00	1273.00	3820	20240322	-20.16	1710	20231020	78.36	3820	-20.16	20240322	1922	58.69	20240102	3820	-20.16	20240322	1710	78.36	20231020	4.51	N	187660	100	21 억		432870	N	N	0	N	00	N
113	20240812	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	-15	5	-0.48	33939280	11016	8.17	3095	3105	3070	4055	2185	3120	3080.72	1.98	0	8141	3230	3175	3120	3065	3010	3202	3092	22	935	100	2120	5	1	21836250	678	-24.45	2.44	12	0.05	-127.00	1273.00	3820	20240322	-18.72	1710	20231020	81.58	3820	-18.72	20240322	1922	61.55	20240102	3820	-18.72	20240322	1710	81.58	20231020	4.51	N	187660	100	21 억		432870	N	N	0	N	00	N
114	20240809	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	25	2	0.81	415042775	133304	98.52	3100	3175	3065	4020	2170	3095	3113.51	1.97	0	3478	3251	3172	3066	2987	2881	3120	2935	22	925	100	2100	5	1	21836250	681	-24.57	2.45	12	0.61	-127.00	1273.00	3820	20240322	-18.32	1710	20231020	82.46	3820	-18.32	20240322	1922	62.33	20240102	3820	-18.32	20240322	1710	82.46	20231020	4.59	N	187660	100	21 억		429300	N	N	0	N	00	N
115	20240809	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	5	2	0.16	397213440	127584	94.30	3100	3175	3065	4020	2170	3095	3113.35	1.97	0	5335	3251	3172	3066	2987	2881	3120	2935	22	925	100	2100	5	1	21836250	677	-24.41	2.44	12	0.58	-127.00	1273.00	3820	20240322	-18.85	1710	20231020	81.29	3820	-18.85	20240322	1922	61.29	20240102	3820	-18.85	20240322	1710	81.29	20231020	4.59	N	187660	100	21 억		429300	N	N	0	N	00	N
116	20240809	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	-20	5	-0.65	375355900	120500	89.06	3100	3175	3075	4020	2170	3095	3114.99	1.97	0	7660	3251	3172	3066	2987	2881	3120	2935	22	925	100	2100	5	1	21836250	671	-24.21	2.42	12	0.55	-127.00	1273.00	3820	20240322	-19.50	1710	20231020	79.82	3820	-19.50	20240322	1922	59.99	20240102	3820	-19.50	20240322	1710	79.82	20231020	4.59	N	187660	100	21 억		429300	N	N	0	N	00	N
117	20240809	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	20	2	0.65	310911680	99626	73.63	3100	3175	3090	4020	2170	3095	3120.79	1.97	0	18618	3251	3172	3066	2987	2881	3120	2935	22	925	100	2100	5	1	21836250	680	-24.53	2.45	12	0.46	-127.00	1273.00	3820	20240322	-18.46	1710	20231020	82.16	3820	-18.46	20240322	1922	62.07	20240102	3820	-18.46	20240322	1710	82.16	20231020	4.59	N	187660	100	21 억		429300	N	N	0	N	00	N
118	20240809	120827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	5	2	0.16	306013110	98049	72.47	3100	3175	3090	4020	2170	3095	3121.02	1.97	0	19019	3251	3172	3066	2987	2881	3120	2935	22	925	100	2100	5	1	21836250	677	-24.41	2.44	12	0.45	-127.00	1273.00	3820	20240322	-18.85	1710	20231020	81.29	3820	-18.85	20240322	1922	61.29	20240102	3820	-18.85	20240322	1710	81.29	20231020	4.59	N	187660	100	21 억		429300	N	N	0	N	00	N
119	20240809	110821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	25	2	0.81	270689855	86692	64.07	3100	3175	3090	4020	2170	3095	3122.43	1.97	0	17605	3251	3172	3066	2987	2881	3120	2935	22	925	100	2100	5	1	21836250	681	-24.57	2.45	12	0.40	-127.00	1273.00	3820	20240322	-18.32	1710	20231020	82.46	3820	-18.32	20240322	1922	62.33	20240102	3820	-18.32	20240322	1710	82.46	20231020	4.59	N	187660	100	21 억		429300	N	N	0	N	00	N
120	20240809	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	55	2	1.78	227460815	72828	53.83	3100	3175	3090	4020	2170	3095	3123.26	1.97	0	16499	3251	3172	3066	2987	2881	3120	2935	22	925	100	2100	5	1	21836250	688	-24.80	2.47	12	0.33	-127.00	1273.00	3820	20240322	-17.54	1710	20231020	84.21	3820	-17.54	20240322	1922	63.89	20240102	3820	-17.54	20240322	1710	84.21	20231020	4.59	N	187660	100	21 억		429300	N	N	0	N	00	N
121	20240809	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	25	2	0.81	42047945	13540	10.01	3100	3155	3100	4020	2170	3095	3105.46	1.97	0	4194	3251	3172	3066	2987	2881	3120	2935	22	925	100	2100	5	1	21836250	681	-24.57	2.45	12	0.06	-127.00	1273.00	3820	20240322	-18.32	1710	20231020	82.46	3820	-18.32	20240322	1922	62.33	20240102	3820	-18.32	20240322	1710	82.46	20231020	4.59	N	187660	100	21 억		429300	N	N	0	N	00	N
122	20240808	160809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-45	5	-1.43	410871085	135101	57.13	3145	3145	2960	4080	2200	3140	3041.15	2.14	0	-38523	3490	3315	3120	2945	2750	3402	3032	22	940	100	2130	5	1	21836250	676	-24.37	2.43	12	0.62	-127.00	1273.00	3820	20240322	-18.98	1710	20231020	80.99	3820	-18.98	20240322	1922	61.03	20240102	3820	-18.98	20240322	1710	80.99	20231020	4.54	N	187660	100	21 억		466955	N	N	0	N	00	N
123	20240808	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	-50	5	-1.59	390255995	128430	54.31	3145	3145	2960	4080	2200	3140	3038.67	2.14	0	-36541	3490	3315	3120	2945	2750	3402	3032	22	940	100	2130	5	1	21836250	675	-24.33	2.43	12	0.59	-127.00	1273.00	3820	20240322	-19.11	1710	20231020	80.70	3820	-19.11	20240322	1922	60.77	20240102	3820	-19.11	20240322	1710	80.70	20231020	4.54	N	187660	100	21 억		466955	N	N	0	N	00	N
124	20240808	140821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	-80	5	-2.55	355661385	117197	49.56	3145	3145	2960	4080	2200	3140	3034.73	2.14	0	-29115	3490	3315	3120	2945	2750	3402	3032	22	940	100	2130	5	1	21836250	668	-24.09	2.40	12	0.54	-127.00	1273.00	3820	20240322	-19.90	1710	20231020	78.95	3820	-19.90	20240322	1922	59.21	20240102	3820	-19.90	20240322	1710	78.95	20231020	4.54	N	187660	100	21 억		466955	N	N	0	N	00	N
125	20240808	130820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	-70	5	-2.23	312739375	103043	43.57	3145	3145	2960	4080	2200	3140	3035.04	2.14	0	-30685	3490	3315	3120	2945	2750	3402	3032	22	940	100	2130	5	1	21836250	670	-24.17	2.41	12	0.47	-127.00	1273.00	3820	20240322	-19.63	1710	20231020	79.53	3820	-19.63	20240322	1922	59.73	20240102	3820	-19.63	20240322	1710	79.53	20231020	4.54	N	187660	100	21 억		466955	N	N	0	N	00	N
126	20240808	120826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-110	5	-3.50	296830485	97841	41.37	3145	3145	2960	4080	2200	3140	3033.80	2.14	0	-28576	3490	3315	3120	2945	2750	3402	3032	22	940	100	2130	5	1	21836250	662	-23.86	2.38	12	0.45	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	4.54	N	187660	100	21 억		466955	N	N	0	N	00	N
127	20240808	110819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	-145	5	-4.62	265328390	87389	36.95	3145	3145	2960	4080	2200	3140	3036.18	2.14	0	-25533	3490	3315	3120	2945	2750	3402	3032	22	940	100	2130	5	1	21836250	654	-23.58	2.35	12	0.40	-127.00	1273.00	3820	20240322	-21.60	1710	20231020	75.15	3820	-21.60	20240322	1922	55.83	20240102	3820	-21.60	20240322	1710	75.15	20231020	4.54	N	187660	100	21 억		466955	N	N	0	N	00	N
128	20240808	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-125	5	-3.98	241779910	79565	33.64	3145	3145	2960	4080	2200	3140	3038.77	2.14	0	-21982	3490	3315	3120	2945	2750	3402	3032	22	940	100	2130	5	1	21836250	658	-23.74	2.37	12	0.36	-127.00	1273.00	3820	20240322	-21.07	1710	20231020	76.32	3820	-21.07	20240322	1922	56.87	20240102	3820	-21.07	20240322	1710	76.32	20231020	4.54	N	187660	100	21 억		466955	N	N	0	N	00	N
129	20240808	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-5	5	-0.16	43043080	13822	5.84	3145	3145	3090	4080	2200	3140	3114.10	2.14	0	1987	3490	3315	3120	2945	2750	3402	3032	22	940	100	2130	5	1	21836250	685	-24.69	2.46	12	0.06	-127.00	1273.00	3820	20240322	-17.93	1710	20231020	83.33	3820	-17.93	20240322	1922	63.11	20240102	3820	-17.93	20240322	1710	83.33	20231020	4.54	N	187660	100	21 억		466955	N	N	0	N	00	N
130	20240807	160758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	240	2	8.28	744543690	235902	157.33	2945	3295	2925	3770	2030	2900	3156.16	1.84	0	65626	3140	3020	2940	2820	2740	3080	2880	22	870	100	1970	5	1	21836250	686	-24.72	2.47	12	1.08	-127.00	1273.00	3820	20240322	-17.80	1710	20231020	83.63	3820	-17.80	20240322	1922	63.37	20240102	3820	-17.80	20240322	1710	83.63	20231020	4.60	N	187660	100	21 억		402264	N	N	0	N	00	N
131	20240807	150811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	300	2	10.34	694513615	220002	146.73	2945	3295	2925	3770	2030	2900	3156.85	1.84	0	61139	3140	3020	2940	2820	2740	3080	2880	22	870	100	1970	5	1	21836250	699	-25.20	2.51	12	1.01	-127.00	1273.00	3820	20240322	-16.23	1710	20231020	87.13	3820	-16.23	20240322	1922	66.49	20240102	3820	-16.23	20240322	1710	87.13	20231020	4.60	N	187660	100	21 억		402264	N	N	0	N	00	N
132	20240807	140817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	270	2	9.31	646863350	205045	136.75	2945	3295	2925	3770	2030	2900	3154.74	1.84	0	61044	3140	3020	2940	2820	2740	3080	2880	22	870	100	1970	5	1	21836250	692	-24.96	2.49	12	0.94	-127.00	1273.00	3820	20240322	-17.02	1710	20231020	85.38	3820	-17.02	20240322	1922	64.93	20240102	3820	-17.02	20240322	1710	85.38	20231020	4.60	N	187660	100	21 억		402264	N	N	0	N	00	N
133	20240807	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	275	2	9.48	616143020	195327	130.27	2945	3295	2925	3770	2030	2900	3154.42	1.84	0	57792	3140	3020	2940	2820	2740	3080	2880	22	870	100	1970	5	1	21836250	693	-25.00	2.49	12	0.89	-127.00	1273.00	3820	20240322	-16.88	1710	20231020	85.67	3820	-16.88	20240322	1922	65.19	20240102	3820	-16.88	20240322	1710	85.67	20231020	4.60	N	187660	100	21 억		402264	N	N	0	N	00	N
134	20240807	120813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	280	2	9.66	590822470	187333	124.94	2945	3295	2925	3770	2030	2900	3153.86	1.84	0	58624	3140	3020	2940	2820	2740	3080	2880	22	870	100	1970	5	1	21836250	694	-25.04	2.50	12	0.86	-127.00	1273.00	3820	20240322	-16.75	1710	20231020	85.96	3820	-16.75	20240322	1922	65.45	20240102	3820	-16.75	20240322	1710	85.96	20231020	4.60	N	187660	100	21 억		402264	N	N	0	N	00	N
135	20240807	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	315	2	10.86	538256570	170781	113.90	2945	3295	2925	3770	2030	2900	3151.74	1.84	0	55523	3140	3020	2940	2820	2740	3080	2880	22	870	100	1970	5	1	21836250	702	-25.31	2.53	12	0.78	-127.00	1273.00	3820	20240322	-15.84	1710	20231020	88.01	3820	-15.84	20240322	1922	67.27	20240102	3820	-15.84	20240322	1710	88.01	20231020	4.60	N	187660	100	21 억		402264	N	N	0	N	00	N
136	20240807	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	295	2	10.17	309555455	100037	66.72	2945	3245	2925	3770	2030	2900	3094.41	1.84	0	26926	3140	3020	2940	2820	2740	3080	2880	22	870	100	1970	5	1	21836250	698	-25.16	2.51	12	0.46	-127.00	1273.00	3820	20240322	-16.36	1710	20231020	86.84	3820	-16.36	20240322	1922	66.23	20240102	3820	-16.36	20240322	1710	86.84	20231020	4.60	N	187660	100	21 억		402264	N	N	0	N	00	N
137	20240807	090833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	100	2	3.45	9419260	3201	2.13	2945	3025	2925	3770	2030	2900	2942.60	1.84	0	248	3140	3020	2940	2820	2740	3080	2880	22	870	100	1970	5	1	21836250	655	-23.62	2.36	12	0.01	-127.00	1273.00	3820	20240322	-21.47	1710	20231020	75.44	3820	-21.47	20240322	1922	56.09	20240102	3820	-21.47	20240322	1710	75.44	20231020	4.60	N	187660	100	21 억		402264	N	N	0	N	00	N
138	20240806	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	55	2	1.93	444594475	149237	53.14	2860	3060	2860	3695	1995	2845	2979.39	1.83	0	1652	3275	3060	2915	2700	2555	2987	2627	22	850	100	1930	5	1	21836250	633	-22.83	2.28	12	0.68	-127.00	1273.00	3820	20240322	-24.08	1710	20231020	69.59	3820	-24.08	20240322	1922	50.88	20240102	3820	-24.08	20240322	1710	69.59	20231020	4.57	N	187660	100	21 억		400427	N	N	0	N	00	N
139	20240806	150808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	130	2	4.57	428123940	143572	51.13	2860	3060	2860	3695	1995	2845	2981.95	1.83	0	1232	3275	3060	2915	2700	2555	2987	2627	22	850	100	1930	5	1	21836250	650	-23.43	2.34	12	0.66	-127.00	1273.00	3820	20240322	-22.12	1710	20231020	73.98	3820	-22.12	20240322	1922	54.79	20240102	3820	-22.12	20240322	1710	73.98	20231020	4.57	N	187660	100	21 억		400427	N	N	0	N	00	N
140	20240806	140805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	140	2	4.92	412207745	138221	49.22	2860	3060	2860	3695	1995	2845	2982.24	1.83	0	3475	3275	3060	2915	2700	2555	2987	2627	22	850	100	1930	5	1	21836250	652	-23.50	2.34	12	0.63	-127.00	1273.00	3820	20240322	-21.86	1710	20231020	74.56	3820	-21.86	20240322	1922	55.31	20240102	3820	-21.86	20240322	1710	74.56	20231020	4.57	N	187660	100	21 억		400427	N	N	0	N	00	N
141	20240806	130807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	145	2	5.10	409021310	137148	48.84	2860	3060	2860	3695	1995	2845	2982.34	1.83	0	3921	3275	3060	2915	2700	2555	2987	2627	22	850	100	1930	5	1	21836250	653	-23.54	2.35	12	0.63	-127.00	1273.00	3820	20240322	-21.73	1710	20231020	74.85	3820	-21.73	20240322	1922	55.57	20240102	3820	-21.73	20240322	1710	74.85	20231020	4.57	N	187660	100	21 억		400427	N	N	0	N	00	N
142	20240806	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	120	2	4.22	349379340	117003	41.66	2860	3060	2860	3695	1995	2845	2986.07	1.83	0	4383	3275	3060	2915	2700	2555	2987	2627	22	850	100	1930	5	1	21836250	647	-23.35	2.33	12	0.54	-127.00	1273.00	3820	20240322	-22.38	1710	20231020	73.39	3820	-22.38	20240322	1922	54.27	20240102	3820	-22.38	20240322	1710	73.39	20231020	4.57	N	187660	100	21 억		400427	N	N	0	N	00	N
143	20240806	110758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	145	2	5.10	305171930	102112	36.36	2860	3060	2860	3695	1995	2845	2988.60	1.83	0	8236	3275	3060	2915	2700	2555	2987	2627	22	850	100	1930	5	1	21836250	653	-23.54	2.35	12	0.47	-127.00	1273.00	3820	20240322	-21.73	1710	20231020	74.85	3820	-21.73	20240322	1922	55.57	20240102	3820	-21.73	20240322	1710	74.85	20231020	4.57	N	187660	100	21 억		400427	N	N	0	N	00	N
144	20240806	100758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	200	2	7.03	215691810	72238	25.72	2860	3060	2860	3695	1995	2845	2985.85	1.83	0	12648	3275	3060	2915	2700	2555	2987	2627	22	850	100	1930	5	1	21836250	665	-23.98	2.39	12	0.33	-127.00	1273.00	3820	20240322	-20.29	1710	20231020	78.07	3820	-20.29	20240322	1922	58.43	20240102	3820	-20.29	20240322	1710	78.07	20231020	4.57	N	187660	100	21 억		400427	N	N	0	N	00	N
145	20240806	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	75	2	2.64	29683855	10154	3.62	2860	3000	2860	3695	1995	2845	2923.37	1.83	0	-232	3275	3060	2915	2700	2555	2987	2627	22	850	100	1930	5	1	21836250	638	-22.99	2.29	12	0.05	-127.00	1273.00	3820	20240322	-23.56	1710	20231020	70.76	3820	-23.56	20240322	1922	51.93	20240102	3820	-23.56	20240322	1710	70.76	20231020	4.57	N	187660	100	21 억		400427	N	N	0	N	00	N
146	20240805	160747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-285	5	-9.11	807558820	279120	126.61	3130	3130	2770	4065	2195	3130	2894.02	2.12	0	-62556	3310	3220	3105	3015	2900	3265	3060	22	935	100	2120	5	1	21836250	621	-22.40	2.23	12	1.28	-127.00	1273.00	3820	20240322	-25.52	1710	20231020	66.37	3820	-25.52	20240322	1922	48.02	20240102	3820	-25.52	20240322	1710	66.37	20231020	4.54	N	187660	100	21 억		462850	N	N	0	N	00	N
147	20240805	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	-265	5	-8.47	725395345	250161	113.48	3130	3130	2770	4065	2195	3130	2899.71	2.12	0	-59602	3310	3220	3105	3015	2900	3265	3060	22	935	100	2120	5	1	21836250	626	-22.56	2.25	12	1.15	-127.00	1273.00	3820	20240322	-25.00	1710	20231020	67.54	3820	-25.00	20240322	1922	49.06	20240102	3820	-25.00	20240322	1710	67.54	20231020	4.54	N	187660	100	21 억		462850	N	N	0	N	00	N
148	20240805	140802	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-270	5	-8.63	569652815	195003	88.46	3130	3130	2825	4065	2195	3130	2921.25	2.12	0	-36015	3310	3220	3105	3015	2900	3265	3060	22	935	100	2120	5	1	21836250	625	-22.52	2.25	12	0.89	-127.00	1273.00	3820	20240322	-25.13	1710	20231020	67.25	3820	-25.13	20240322	1922	48.80	20240102	3820	-25.13	20240322	1710	67.25	20231020	4.54	N	187660	100	21 억		462850	N	N	0	N	00	N
149	20240805	130801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-285	5	-9.11	453918350	154319	70.00	3130	3130	2840	4065	2195	3130	2941.43	2.12	0	-22903	3310	3220	3105	3015	2900	3265	3060	22	935	100	2120	5	1	21836250	621	-22.40	2.23	12	0.71	-127.00	1273.00	3820	20240322	-25.52	1710	20231020	66.37	3820	-25.52	20240322	1922	48.02	20240102	3820	-25.52	20240322	1710	66.37	20231020	4.54	N	187660	100	21 억		462850	N	N	0	N	00	N
150	20240805	120756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	-245	5	-7.83	377013960	127436	57.81	3130	3130	2855	4065	2195	3130	2958.46	2.12	0	-16152	3310	3220	3105	3015	2900	3265	3060	22	935	100	2120	5	1	21836250	630	-22.72	2.27	12	0.58	-127.00	1273.00	3820	20240322	-24.48	1710	20231020	68.71	3820	-24.48	20240322	1922	50.10	20240102	3820	-24.48	20240322	1710	68.71	20231020	4.54	N	187660	100	21 억		462850	N	N	0	N	00	N
151	20240805	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-160	5	-5.11	270278010	90655	41.12	3130	3130	2935	4065	2195	3130	2981.39	2.12	0	-7660	3310	3220	3105	3015	2900	3265	3060	22	935	100	2120	5	1	21836250	649	-23.39	2.33	12	0.42	-127.00	1273.00	3820	20240322	-22.25	1710	20231020	73.68	3820	-22.25	20240322	1922	54.53	20240102	3820	-22.25	20240322	1710	73.68	20231020	4.54	N	187660	100	21 억		462850	N	N	0	N	00	N
152	20240805	100754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-125	5	-3.99	183079435	61283	27.80	3130	3130	2935	4065	2195	3130	2987.44	2.12	0	628	3310	3220	3105	3015	2900	3265	3060	22	935	100	2120	5	1	21836250	656	-23.66	2.36	12	0.28	-127.00	1273.00	3820	20240322	-21.34	1710	20231020	75.73	3820	-21.34	20240322	1922	56.35	20240102	3820	-21.34	20240322	1710	75.73	20231020	4.54	N	187660	100	21 억		462850	N	N	0	N	00	N
153	20240805	090749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-105	5	-3.35	84458380	28242	12.81	3130	3130	2950	4065	2195	3130	2990.52	2.12	0	-906	3310	3220	3105	3015	2900	3265	3060	22	935	100	2120	5	1	21836250	661	-23.82	2.38	12	0.13	-127.00	1273.00	3820	20240322	-20.81	1710	20231020	76.90	3820	-20.81	20240322	1922	57.39	20240102	3820	-20.81	20240322	1710	76.90	20231020	4.54	N	187660	100	21 억		462850	N	N	0	N	00	N
154	20240802	160742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	90	2	2.96	673213675	218942	514.30	3020	3195	2990	3950	2130	3040	3074.85	1.92	0	44542	3096	3067	3026	2997	2956	3082	3012	22	910	100	2060	5	1	21836250	683	-24.65	2.46	12	1.00	-127.00	1273.00	3820	20240322	-18.06	1710	20231020	83.04	3820	-18.06	20240322	1922	62.85	20240102	3820	-18.06	20240322	1710	83.04	20231020	4.51	N	187660	100	21 억		418546	N	N	0	N	00	N
155	20240802	150742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	85	2	2.80	649987220	211501	496.82	3020	3195	2990	3950	2130	3040	3073.21	1.92	0	42942	3096	3067	3026	2997	2956	3082	3012	22	910	100	2060	5	1	21836250	682	-24.61	2.45	12	0.97	-127.00	1273.00	3820	20240322	-18.19	1710	20231020	82.75	3820	-18.19	20240322	1922	62.59	20240102	3820	-18.19	20240322	1710	82.75	20231020	4.51	N	187660	100	21 억		418546	N	N	0	N	00	N
156	20240802	140745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	95	2	3.12	587336540	191448	449.71	3020	3195	2990	3950	2130	3040	3067.86	1.92	0	44022	3096	3067	3026	2997	2956	3082	3012	22	910	100	2060	5	1	21836250	685	-24.69	2.46	12	0.88	-127.00	1273.00	3820	20240322	-17.93	1710	20231020	83.33	3820	-17.93	20240322	1922	63.11	20240102	3820	-17.93	20240322	1710	83.33	20231020	4.51	N	187660	100	21 억		418546	N	N	0	N	00	N
157	20240802	130743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	80	2	2.63	549351675	179324	421.24	3020	3195	2990	3950	2130	3040	3063.46	1.92	0	42678	3096	3067	3026	2997	2956	3082	3012	22	910	100	2060	5	1	21836250	681	-24.57	2.45	12	0.82	-127.00	1273.00	3820	20240322	-18.32	1710	20231020	82.46	3820	-18.32	20240322	1922	62.33	20240102	3820	-18.32	20240322	1710	82.46	20231020	4.51	N	187660	100	21 억		418546	N	N	0	N	00	N
158	20240802	120744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	65	2	2.14	472299255	154536	363.01	3020	3195	2990	3950	2130	3040	3056.24	1.92	0	32961	3096	3067	3026	2997	2956	3082	3012	22	910	100	2060	5	1	21836250	678	-24.45	2.44	12	0.71	-127.00	1273.00	3820	20240322	-18.72	1710	20231020	81.58	3820	-18.72	20240322	1922	61.55	20240102	3820	-18.72	20240322	1710	81.58	20231020	4.51	N	187660	100	21 억		418546	N	N	0	N	00	N
159	20240802	110744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	65	2	2.14	435726955	142754	335.33	3020	3195	2990	3950	2130	3040	3052.29	1.92	0	29223	3096	3067	3026	2997	2956	3082	3012	22	910	100	2060	5	1	21836250	678	-24.45	2.44	12	0.65	-127.00	1273.00	3820	20240322	-18.72	1710	20231020	81.58	3820	-18.72	20240322	1922	61.55	20240102	3820	-18.72	20240322	1710	81.58	20231020	4.51	N	187660	100	21 억		418546	N	N	0	N	00	N
160	20240802	100739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	5	2	0.16	288587870	95886	225.24	3020	3100	2990	3950	2130	3040	3009.70	1.92	0	19636	3096	3067	3026	2997	2956	3082	3012	22	910	100	2060	5	1	21836250	665	-23.98	2.39	12	0.44	-127.00	1273.00	3820	20240322	-20.29	1710	20231020	78.07	3820	-20.29	20240322	1922	58.43	20240102	3820	-20.29	20240322	1710	78.07	20231020	4.51	N	187660	100	21 억		418546	N	N	0	N	00	N
161	20240802	090745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-10	5	-0.33	3699835	1224	2.88	3020	3030	3015	3950	2130	3040	3022.74	1.92	0	-930	3096	3067	3026	2997	2956	3082	3012	22	910	100	2060	5	1	21836250	662	-23.86	2.38	12	0.01	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	4.51	N	187660	100	21 억		418546	N	N	0	N	00	N
162	20240801	160738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	25	2	0.83	127756165	42105	70.86	2985	3055	2985	3915	2115	3015	3034.23	1.94	0	-4883	3175	3095	3015	2935	2855	3135	2975	22	900	100	2050	5	1	21836250	664	-23.94	2.39	12	0.19	-127.00	1273.00	3820	20240322	-20.42	1710	20231020	77.78	3820	-20.42	20240322	1922	58.17	20240102	3820	-20.42	20240322	1710	77.78	20231020	4.52	N	187660	100	21 억		423199	N	N	0	N	00	N
163	20240801	150800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	25	2	0.83	109214925	36006	60.60	2985	3055	2985	3915	2115	3015	3033.24	1.94	0	-5052	3175	3095	3015	2935	2855	3135	2975	22	900	100	2050	5	1	21836250	664	-23.94	2.39	12	0.16	-127.00	1273.00	3820	20240322	-20.42	1710	20231020	77.78	3820	-20.42	20240322	1922	58.17	20240102	3820	-20.42	20240322	1710	77.78	20231020	4.52	N	187660	100	21 억		423199	N	N	0	N	00	N
164	20240801	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	15	2	0.50	91868445	30299	50.99	2985	3055	2985	3915	2115	3015	3032.06	1.94	0	-4013	3175	3095	3015	2935	2855	3135	2975	22	900	100	2050	5	1	21836250	662	-23.86	2.38	12	0.14	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	4.52	N	187660	100	21 억		423199	N	N	0	N	00	N
165	20240801	130742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	25	2	0.83	69214180	22841	38.44	2985	3055	2985	3915	2115	3015	3030.26	1.94	0	-282	3175	3095	3015	2935	2855	3135	2975	22	900	100	2050	5	1	21836250	664	-23.94	2.39	12	0.10	-127.00	1273.00	3820	20240322	-20.42	1710	20231020	77.78	3820	-20.42	20240322	1922	58.17	20240102	3820	-20.42	20240322	1710	77.78	20231020	4.52	N	187660	100	21 억		423199	N	N	0	N	00	N
166	20240801	120747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	35	2	1.16	63247740	20880	35.14	2985	3055	2985	3915	2115	3015	3029.11	1.94	0	897	3175	3095	3015	2935	2855	3135	2975	22	900	100	2050	5	1	21836250	666	-24.02	2.40	12	0.10	-127.00	1273.00	3820	20240322	-20.16	1710	20231020	78.36	3820	-20.16	20240322	1922	58.69	20240102	3820	-20.16	20240322	1710	78.36	20231020	4.52	N	187660	100	21 억		423199	N	N	0	N	00	N
167	20240801	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	25	2	0.83	52756020	17435	29.34	2985	3055	2985	3915	2115	3015	3025.87	1.94	0	2671	3175	3095	3015	2935	2855	3135	2975	22	900	100	2050	5	1	21836250	664	-23.94	2.39	12	0.08	-127.00	1273.00	3820	20240322	-20.42	1710	20231020	77.78	3820	-20.42	20240322	1922	58.17	20240102	3820	-20.42	20240322	1710	77.78	20231020	4.52	N	187660	100	21 억		423199	N	N	0	N	00	N
168	20240801	100742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	15	2	0.50	43298790	14305	24.08	2985	3055	2985	3915	2115	3015	3026.83	1.94	0	3851	3175	3095	3015	2935	2855	3135	2975	22	900	100	2050	5	1	21836250	662	-23.86	2.38	12	0.07	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	4.52	N	187660	100	21 억		423199	N	N	0	N	00	N
169	20240801	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	15	2	0.50	9177715	3052	5.14	2985	3030	2985	3915	2115	3015	3007.12	1.94	0	443	3175	3095	3015	2935	2855	3135	2975	22	900	100	2050	5	1	21836250	662	-23.86	2.38	12	0.01	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	4.52	N	187660	100	21 억		423199	N	N	0	N	00	N