KissMeData/261780/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	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	80	2	1.80	366163485	81559	40.37	4450	4550	4430	5760	3105	4435	4489.49	0.00	0	21337	4735	4585	4510	4360	4285	4547	4322	134	1325	500	3190	5	1	26824748	1211	-68.41	3.41	12	0.30	-66.00	1325.00	7660	20230912	-41.06	3715	20240805	21.53	6100	-25.98	20240328	3715	21.53	20240805	7660	-41.06	20230912	3715	21.53	20240805	1.22	N	261780	500	134 억		0	N	N	0	N	00	N
3	20240830	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	75	2	1.69	352695635	78575	38.89	4450	4550	4430	5760	3105	4435	4488.65	0.00	0	21360	4735	4585	4510	4360	4285	4547	4322	134	1325	500	3190	5	1	26824748	1210	-68.33	3.40	12	0.29	-66.00	1325.00	7660	20230912	-41.12	3715	20240805	21.40	6100	-26.07	20240328	3715	21.40	20240805	7660	-41.12	20230912	3715	21.40	20240805	1.22	N	261780	500	134 억		0	N	N	0	N	00	N
4	20240830	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	55	2	1.24	276337460	61578	30.48	4450	4550	4430	5760	3105	4435	4487.60	0.00	0	9221	4735	4585	4510	4360	4285	4547	4322	134	1325	500	3190	5	1	26824748	1204	-68.03	3.39	12	0.23	-66.00	1325.00	7660	20230912	-41.38	3715	20240805	20.86	6100	-26.39	20240328	3715	20.86	20240805	7660	-41.38	20230912	3715	20.86	20240805	1.22	N	261780	500	134 억		0	N	N	0	N	00	N
5	20240830	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	45	2	1.01	258398820	57573	28.49	4450	4550	4430	5760	3105	4435	4488.19	0.00	0	7894	4735	4585	4510	4360	4285	4547	4322	134	1325	500	3190	5	1	26824748	1202	-67.88	3.38	12	0.21	-66.00	1325.00	7660	20230912	-41.51	3715	20240805	20.59	6100	-26.56	20240328	3715	20.59	20240805	7660	-41.51	20230912	3715	20.59	20240805	1.22	N	261780	500	134 억		0	N	N	0	N	00	N
6	20240830	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	50	2	1.13	182798095	40622	20.10	4450	4550	4430	5760	3105	4435	4499.98	0.00	0	8523	4735	4585	4510	4360	4285	4547	4322	134	1325	500	3190	5	1	26824748	1203	-67.95	3.38	12	0.15	-66.00	1325.00	7660	20230912	-41.45	3715	20240805	20.73	6100	-26.48	20240328	3715	20.73	20240805	7660	-41.45	20230912	3715	20.73	20240805	1.22	N	261780	500	134 억		0	N	N	0	N	00	N
7	20240830	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	35	2	0.79	175043765	38887	19.25	4450	4550	4430	5760	3105	4435	4501.34	0.00	0	8842	4735	4585	4510	4360	4285	4547	4322	134	1325	500	3190	5	1	26824748	1199	-67.73	3.37	12	0.14	-66.00	1325.00	7660	20230912	-41.64	3715	20240805	20.32	6100	-26.72	20240328	3715	20.32	20240805	7660	-41.64	20230912	3715	20.32	20240805	1.22	N	261780	500	134 억		0	N	N	0	N	00	N
8	20240830	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	70	2	1.58	135367855	30043	14.87	4450	4550	4430	5760	3105	4435	4505.80	0.00	0	10940	4735	4585	4510	4360	4285	4547	4322	134	1325	500	3190	5	1	26824748	1208	-68.26	3.40	12	0.11	-66.00	1325.00	7660	20230912	-41.19	3715	20240805	21.27	6100	-26.15	20240328	3715	21.27	20240805	7660	-41.19	20230912	3715	21.27	20240805	1.22	N	261780	500	134 억		0	N	N	0	N	00	N
9	20240830	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	55	2	1.24	20611935	4629	2.29	4450	4490	4430	5760	3105	4435	4452.78	0.00	0	819	4735	4585	4510	4360	4285	4547	4322	134	1325	500	3190	5	1	26824748	1204	-68.03	3.39	12	0.02	-66.00	1325.00	7660	20230912	-41.38	3715	20240805	20.86	6100	-26.39	20240328	3715	20.86	20240805	7660	-41.38	20230912	3715	20.86	20240805	1.22	N	261780	500	134 억		0	N	N	0	N	00	N
10	20240829	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-55	5	-1.22	914809960	201440	158.49	4490	4660	4435	5830	3145	4490	4541.53	0.00	0	-28723	4666	4577	4521	4432	4376	4550	4405	134	1340	500	3230	5	1	26824748	1190	-67.20	3.35	12	0.75	-66.00	1325.00	7660	20230912	-42.10	3715	20240805	19.38	6100	-27.30	20240328	3715	19.38	20240805	7660	-42.10	20230912	3715	19.38	20240805	1.28	N	261780	500	134 억		0	N	N	0	N	00	N
11	20240829	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-30	5	-0.67	870376460	191438	150.62	4490	4660	4440	5830	3145	4490	4546.53	0.00	0	-27558	4666	4577	4521	4432	4376	4550	4405	134	1340	500	3230	5	1	26824748	1196	-67.58	3.37	12	0.71	-66.00	1325.00	7660	20230912	-41.78	3715	20240805	20.05	6100	-26.89	20240328	3715	20.05	20240805	7660	-41.78	20230912	3715	20.05	20240805	1.28	N	261780	500	134 억		0	N	N	0	N	00	N
12	20240829	141100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	-15	5	-0.33	837314760	184031	144.79	4490	4660	4440	5830	3145	4490	4549.87	0.00	0	-26208	4666	4577	4521	4432	4376	4550	4405	134	1340	500	3230	5	1	26824748	1200	-67.80	3.38	12	0.69	-66.00	1325.00	7660	20230912	-41.58	3715	20240805	20.46	6100	-26.64	20240328	3715	20.46	20240805	7660	-41.58	20230912	3715	20.46	20240805	1.28	N	261780	500	134 억		0	N	N	0	N	00	N
13	20240829	131101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-40	5	-0.89	804277560	176653	138.99	4490	4660	4440	5830	3145	4490	4552.88	0.00	0	-24491	4666	4577	4521	4432	4376	4550	4405	134	1340	500	3230	5	1	26824748	1194	-67.42	3.36	12	0.66	-66.00	1325.00	7660	20230912	-41.91	3715	20240805	19.78	6100	-27.05	20240328	3715	19.78	20240805	7660	-41.91	20230912	3715	19.78	20240805	1.28	N	261780	500	134 억		0	N	N	0	N	00	N
14	20240829	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	85	2	1.89	606532175	132627	104.35	4490	4660	4450	5830	3145	4490	4573.23	0.00	0	-10159	4666	4577	4521	4432	4376	4550	4405	134	1340	500	3230	5	1	26824748	1227	-69.32	3.45	12	0.49	-66.00	1325.00	7660	20230912	-40.27	3715	20240805	23.15	6100	-25.00	20240328	3715	23.15	20240805	7660	-40.27	20230912	3715	23.15	20240805	1.28	N	261780	500	134 억		0	N	N	0	N	00	N
15	20240829	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	25	2	0.56	578527925	126499	99.53	4490	4660	4450	5830	3145	4490	4573.40	0.00	0	-8312	4666	4577	4521	4432	4376	4550	4405	134	1340	500	3230	5	1	26824748	1211	-68.41	3.41	12	0.47	-66.00	1325.00	7660	20230912	-41.06	3715	20240805	21.53	6100	-25.98	20240328	3715	21.53	20240805	7660	-41.06	20230912	3715	21.53	20240805	1.28	N	261780	500	134 억		0	N	N	0	N	00	N
16	20240829	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	15	2	0.33	532962490	116405	91.58	4490	4660	4450	5830	3145	4490	4578.54	0.00	0	-3268	4666	4577	4521	4432	4376	4550	4405	134	1340	500	3230	5	1	26824748	1208	-68.26	3.40	12	0.43	-66.00	1325.00	7660	20230912	-41.19	3715	20240805	21.27	6100	-26.15	20240328	3715	21.27	20240805	7660	-41.19	20230912	3715	21.27	20240805	1.28	N	261780	500	134 억		0	N	N	0	N	00	N
17	20240829	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	90	2	2.00	131377495	28754	22.62	4490	4650	4450	5830	3145	4490	4569.09	0.00	0	1179	4666	4577	4521	4432	4376	4550	4405	134	1340	500	3230	5	1	26824748	1229	-69.39	3.46	12	0.11	-66.00	1325.00	7660	20230912	-40.21	3715	20240805	23.28	6100	-24.92	20240328	3715	23.28	20240805	7660	-40.21	20230912	3715	23.28	20240805	1.28	N	261780	500	134 억		0	N	N	0	N	00	N
18	20240828	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	5	2	0.11	574508565	126749	154.54	4525	4610	4465	5830	3140	4485	4532.85	0.00	0	9563	4555	4520	4485	4450	4415	4537	4467	134	1345	500	3220	5	1	26824748	1204	-68.03	3.39	12	0.47	-66.00	1325.00	7660	20230912	-41.38	3715	20240805	20.86	6100	-26.39	20240328	3715	20.86	20240805	7660	-41.38	20230912	3715	20.86	20240805	1.33	N	261780	500	134 억		0	N	N	0	N	00	N
19	20240828	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	65	2	1.45	523351320	115389	140.69	4525	4610	4465	5830	3140	4485	4535.54	0.00	0	8685	4555	4520	4485	4450	4415	4537	4467	134	1345	500	3220	5	1	26824748	1221	-68.94	3.43	12	0.43	-66.00	1325.00	7660	20230912	-40.60	3715	20240805	22.48	6100	-25.41	20240328	3715	22.48	20240805	7660	-40.60	20230912	3715	22.48	20240805	1.33	N	261780	500	134 억		0	N	N	0	N	00	N
20	20240828	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	30	2	0.67	480141750	105874	129.08	4525	4610	4465	5830	3140	4485	4535.03	0.00	0	8292	4555	4520	4485	4450	4415	4537	4467	134	1345	500	3220	5	1	26824748	1211	-68.41	3.41	12	0.39	-66.00	1325.00	7660	20230912	-41.06	3715	20240805	21.53	6100	-25.98	20240328	3715	21.53	20240805	7660	-41.06	20230912	3715	21.53	20240805	1.33	N	261780	500	134 억		0	N	N	0	N	00	N
21	20240828	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	55	2	1.23	437319980	96382	117.51	4525	4610	4465	5830	3140	4485	4537.36	0.00	0	9616	4555	4520	4485	4450	4415	4537	4467	134	1345	500	3220	5	1	26824748	1218	-68.79	3.43	12	0.36	-66.00	1325.00	7660	20230912	-40.73	3715	20240805	22.21	6100	-25.57	20240328	3715	22.21	20240805	7660	-40.73	20230912	3715	22.21	20240805	1.33	N	261780	500	134 억		0	N	N	0	N	00	N
22	20240828	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	55	2	1.23	365429990	80522	98.17	4525	4610	4465	5830	3140	4485	4538.26	0.00	0	2141	4555	4520	4485	4450	4415	4537	4467	134	1345	500	3220	5	1	26824748	1218	-68.79	3.43	12	0.30	-66.00	1325.00	7660	20230912	-40.73	3715	20240805	22.21	6100	-25.57	20240328	3715	22.21	20240805	7660	-40.73	20230912	3715	22.21	20240805	1.33	N	261780	500	134 억		0	N	N	0	N	00	N
23	20240828	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	20	2	0.45	287045320	63221	77.08	4525	4610	4480	5830	3140	4485	4540.35	0.00	0	-723	4555	4520	4485	4450	4415	4537	4467	134	1345	500	3220	5	1	26824748	1208	-68.26	3.40	12	0.24	-66.00	1325.00	7660	20230912	-41.19	3715	20240805	21.27	6100	-26.15	20240328	3715	21.27	20240805	7660	-41.19	20230912	3715	21.27	20240805	1.33	N	261780	500	134 억		0	N	N	0	N	00	N
24	20240828	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	90	2	2.01	196761615	43206	52.68	4525	4610	4495	5830	3140	4485	4554.03	0.00	0	-5340	4555	4520	4485	4450	4415	4537	4467	134	1345	500	3220	5	1	26824748	1227	-69.32	3.45	12	0.16	-66.00	1325.00	7660	20230912	-40.27	3715	20240805	23.15	6100	-25.00	20240328	3715	23.15	20240805	7660	-40.27	20230912	3715	23.15	20240805	1.33	N	261780	500	134 억		0	N	N	0	N	00	N
25	20240828	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	30	2	0.67	37682180	8329	10.15	4525	4530	4495	5830	3140	4485	4524.21	0.00	0	-1630	4555	4520	4485	4450	4415	4537	4467	134	1345	500	3220	5	1	26824748	1211	-68.41	3.41	12	0.03	-66.00	1325.00	7660	20230912	-41.06	3715	20240805	21.53	6100	-25.98	20240328	3715	21.53	20240805	7660	-41.06	20230912	3715	21.53	20240805	1.33	N	261780	500	134 억		0	N	N	0	N	00	N
26	20240827	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	-45	5	-0.99	366948855	81809	42.78	4470	4520	4450	5880	3175	4530	4485.43	0.00	0	-3898	4766	4647	4536	4417	4306	4592	4362	134	1350	500	3260	5	1	26824748	1203	-67.95	3.38	12	0.30	-66.00	1325.00	7660	20230912	-41.45	3715	20240805	20.73	6100	-26.48	20240328	3715	20.73	20240805	7660	-41.45	20230912	3715	20.73	20240805	1.32	N	261780	500	134 억		0	N	N	0	N	00	N
27	20240827	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-40	5	-0.88	344906495	76893	40.21	4470	4520	4450	5880	3175	4530	4485.53	0.00	0	-2699	4766	4647	4536	4417	4306	4592	4362	134	1350	500	3260	5	1	26824748	1204	-68.03	3.39	12	0.29	-66.00	1325.00	7660	20230912	-41.38	3715	20240805	20.86	6100	-26.39	20240328	3715	20.86	20240805	7660	-41.38	20230912	3715	20.86	20240805	1.32	N	261780	500	134 억		0	N	N	0	N	00	N
28	20240827	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-30	5	-0.66	316236725	70487	36.86	4470	4520	4450	5880	3175	4530	4486.45	0.00	0	-4175	4766	4647	4536	4417	4306	4592	4362	134	1350	500	3260	5	1	26824748	1207	-68.18	3.40	12	0.26	-66.00	1325.00	7660	20230912	-41.25	3715	20240805	21.13	6100	-26.23	20240328	3715	21.13	20240805	7660	-41.25	20230912	3715	21.13	20240805	1.32	N	261780	500	134 억		0	N	N	0	N	00	N
29	20240827	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-30	5	-0.66	259921940	57869	30.26	4470	4520	4465	5880	3175	4530	4491.55	0.00	0	-5186	4766	4647	4536	4417	4306	4592	4362	134	1350	500	3260	5	1	26824748	1207	-68.18	3.40	12	0.22	-66.00	1325.00	7660	20230912	-41.25	3715	20240805	21.13	6100	-26.23	20240328	3715	21.13	20240805	7660	-41.25	20230912	3715	21.13	20240805	1.32	N	261780	500	134 억		0	N	N	0	N	00	N
30	20240827	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	-45	5	-0.99	250551155	55785	29.17	4470	4520	4465	5880	3175	4530	4491.36	0.00	0	-4980	4766	4647	4536	4417	4306	4592	4362	134	1350	500	3260	5	1	26824748	1203	-67.95	3.38	12	0.21	-66.00	1325.00	7660	20230912	-41.45	3715	20240805	20.73	6100	-26.48	20240328	3715	20.73	20240805	7660	-41.45	20230912	3715	20.73	20240805	1.32	N	261780	500	134 억		0	N	N	0	N	00	N
31	20240827	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	-25	5	-0.55	190921105	42485	22.22	4470	4520	4470	5880	3175	4530	4493.84	0.00	0	-4712	4766	4647	4536	4417	4306	4592	4362	134	1350	500	3260	5	1	26824748	1208	-68.26	3.40	12	0.16	-66.00	1325.00	7660	20230912	-41.19	3715	20240805	21.27	6100	-26.15	20240328	3715	21.27	20240805	7660	-41.19	20230912	3715	21.27	20240805	1.32	N	261780	500	134 억		0	N	N	0	N	00	N
32	20240827	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	-35	5	-0.77	122898340	27385	14.32	4470	4520	4470	5880	3175	4530	4487.78	0.00	0	1559	4766	4647	4536	4417	4306	4592	4362	134	1350	500	3260	5	1	26824748	1206	-68.11	3.39	12	0.10	-66.00	1325.00	7660	20230912	-41.32	3715	20240805	21.00	6100	-26.31	20240328	3715	21.00	20240805	7660	-41.32	20230912	3715	21.00	20240805	1.32	N	261780	500	134 억		0	N	N	0	N	00	N
33	20240827	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-30	5	-0.66	34649245	7734	4.04	4470	4520	4470	5880	3175	4530	4480.04	0.00	0	2563	4766	4647	4536	4417	4306	4592	4362	134	1350	500	3260	5	1	26824748	1207	-68.18	3.40	12	0.03	-66.00	1325.00	7660	20230912	-41.25	3715	20240805	21.13	6100	-26.23	20240328	3715	21.13	20240805	7660	-41.25	20230912	3715	21.13	20240805	1.32	N	261780	500	134 억		0	N	N	0	N	00	N
34	20240826	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	-80	5	-1.74	860859070	190747	46.70	4655	4655	4425	5990	3230	4610	4513.09	0.00	0	-5398	5143	4876	4703	4436	4263	4790	4350	134	1380	500	3310	5	1	26824748	1215	-68.64	3.42	12	0.71	-66.00	1325.00	7660	20230912	-40.86	3715	20240805	21.94	6100	-25.74	20240328	3715	21.94	20240805	7660	-40.86	20230912	3715	21.94	20240805	1.35	N	261780	500	134 억		0	N	N	0	N	00	N
35	20240826	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	-115	5	-2.49	814180265	180415	44.17	4655	4655	4425	5990	3230	4610	4512.82	0.00	0	-3222	5143	4876	4703	4436	4263	4790	4350	134	1380	500	3310	5	1	26824748	1206	-68.11	3.39	12	0.67	-66.00	1325.00	7660	20230912	-41.32	3715	20240805	21.00	6100	-26.31	20240328	3715	21.00	20240805	7660	-41.32	20230912	3715	21.00	20240805	1.35	N	261780	500	134 억		0	N	N	0	N	00	N
36	20240826	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-150	5	-3.25	736377330	163034	39.91	4655	4655	4425	5990	3230	4610	4516.71	0.00	0	2258	5143	4876	4703	4436	4263	4790	4350	134	1380	500	3310	5	1	26824748	1196	-67.58	3.37	12	0.61	-66.00	1325.00	7660	20230912	-41.78	3715	20240805	20.05	6100	-26.89	20240328	3715	20.05	20240805	7660	-41.78	20230912	3715	20.05	20240805	1.35	N	261780	500	134 억		0	N	N	0	N	00	N
37	20240826	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-175	5	-3.80	699386130	154722	37.88	4655	4655	4425	5990	3230	4610	4520.27	0.00	0	2257	5143	4876	4703	4436	4263	4790	4350	134	1380	500	3310	5	1	26824748	1190	-67.20	3.35	12	0.58	-66.00	1325.00	7660	20230912	-42.10	3715	20240805	19.38	6100	-27.30	20240328	3715	19.38	20240805	7660	-42.10	20230912	3715	19.38	20240805	1.35	N	261780	500	134 억		0	N	N	0	N	00	N
38	20240826	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-150	5	-3.25	623014270	137540	33.67	4655	4655	4425	5990	3230	4610	4529.69	0.00	0	5135	5143	4876	4703	4436	4263	4790	4350	134	1380	500	3310	5	1	26824748	1196	-67.58	3.37	12	0.51	-66.00	1325.00	7660	20230912	-41.78	3715	20240805	20.05	6100	-26.89	20240328	3715	20.05	20240805	7660	-41.78	20230912	3715	20.05	20240805	1.35	N	261780	500	134 억		0	N	N	0	N	00	N
39	20240826	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-85	5	-1.84	398368230	87416	21.40	4655	4655	4510	5990	3230	4610	4557.15	0.00	0	11137	5143	4876	4703	4436	4263	4790	4350	134	1380	500	3310	5	1	26824748	1214	-68.56	3.42	12	0.33	-66.00	1325.00	7660	20230912	-40.93	3715	20240805	21.80	6100	-25.82	20240328	3715	21.80	20240805	7660	-40.93	20230912	3715	21.80	20240805	1.35	N	261780	500	134 억		0	N	N	0	N	00	N
40	20240826	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	-60	5	-1.30	291948350	63906	15.64	4655	4655	4510	5990	3230	4610	4568.40	0.00	0	12671	5143	4876	4703	4436	4263	4790	4350	134	1380	500	3310	5	1	26824748	1221	-68.94	3.43	12	0.24	-66.00	1325.00	7660	20230912	-40.60	3715	20240805	22.48	6100	-25.41	20240328	3715	22.48	20240805	7660	-40.60	20230912	3715	22.48	20240805	1.35	N	261780	500	134 억		0	N	N	0	N	00	N
41	20240826	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	15	2	0.33	86469000	18822	4.61	4655	4655	4560	5990	3230	4610	4594.04	0.00	0	2352	5143	4876	4703	4436	4263	4790	4350	134	1380	500	3310	5	1	26824748	1241	-70.08	3.49	12	0.07	-66.00	1325.00	7660	20230912	-39.62	3715	20240805	24.50	6100	-24.18	20240328	3715	24.50	20240805	7660	-39.62	20230912	3715	24.50	20240805	1.35	N	261780	500	134 억		0	N	N	0	N	00	N
42	20240823	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	-130	5	-2.74	1899932670	407836	158.79	4790	4970	4530	6160	3320	4740	4658.39	0.00	0	-47938	4920	4830	4740	4650	4560	4785	4605	134	1420	500	3410	5	1	26824748	1237	-69.85	3.48	12	1.52	-66.00	1325.00	7660	20230912	-39.82	3715	20240805	24.09	6100	-24.43	20240328	3715	24.09	20240805	7660	-39.82	20230912	3715	24.09	20240805	1.42	N	261780	500	134 억		0	N	N	0	N	00	N
43	20240823	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-145	5	-3.06	1854287935	397913	154.93	4790	4970	4530	6160	3320	4740	4659.85	0.00	0	-47744	4920	4830	4740	4650	4560	4785	4605	134	1420	500	3410	5	1	26824748	1233	-69.62	3.47	12	1.48	-66.00	1325.00	7660	20230912	-40.01	3715	20240805	23.69	6100	-24.67	20240328	3715	23.69	20240805	7660	-40.01	20230912	3715	23.69	20240805	1.42	N	261780	500	134 억		0	N	N	0	N	00	N
44	20240823	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	-205	5	-4.32	1752882275	375697	146.28	4790	4970	4530	6160	3320	4740	4665.50	0.00	0	-44679	4920	4830	4740	4650	4560	4785	4605	134	1420	500	3410	5	1	26824748	1217	-68.71	3.42	12	1.40	-66.00	1325.00	7660	20230912	-40.80	3715	20240805	22.07	6100	-25.66	20240328	3715	22.07	20240805	7660	-40.80	20230912	3715	22.07	20240805	1.42	N	261780	500	134 억		0	N	N	0	N	00	N
45	20240823	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	-200	5	-4.22	1619274550	346342	134.85	4790	4970	4530	6160	3320	4740	4675.20	0.00	0	-37100	4920	4830	4740	4650	4560	4785	4605	134	1420	500	3410	5	1	26824748	1218	-68.79	3.43	12	1.29	-66.00	1325.00	7660	20230912	-40.73	3715	20240805	22.21	6100	-25.57	20240328	3715	22.21	20240805	7660	-40.73	20230912	3715	22.21	20240805	1.42	N	261780	500	134 억		0	N	N	0	N	00	N
46	20240823	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	-175	5	-3.69	1369877970	291450	113.48	4790	4970	4560	6160	3320	4740	4700.09	0.00	0	-39442	4920	4830	4740	4650	4560	4785	4605	134	1420	500	3410	5	1	26824748	1225	-69.17	3.45	12	1.09	-66.00	1325.00	7660	20230912	-40.40	3715	20240805	22.88	6100	-25.16	20240328	3715	22.88	20240805	7660	-40.40	20230912	3715	22.88	20240805	1.42	N	261780	500	134 억		0	N	N	0	N	00	N
47	20240823	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	-105	5	-2.22	1158165305	245270	95.50	4790	4970	4580	6160	3320	4740	4721.94	0.00	0	-28487	4920	4830	4740	4650	4560	4785	4605	134	1420	500	3410	5	1	26824748	1243	-70.23	3.50	12	0.91	-66.00	1325.00	7660	20230912	-39.49	3715	20240805	24.76	6100	-24.02	20240328	3715	24.76	20240805	7660	-39.49	20230912	3715	24.76	20240805	1.42	N	261780	500	134 억		0	N	N	0	N	00	N
48	20240823	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	-125	5	-2.64	1000076845	210941	82.13	4790	4970	4580	6160	3320	4740	4741.03	0.00	0	-19205	4920	4830	4740	4650	4560	4785	4605	134	1420	500	3410	5	1	26824748	1238	-69.92	3.48	12	0.79	-66.00	1325.00	7660	20230912	-39.75	3715	20240805	24.23	6100	-24.34	20240328	3715	24.23	20240805	7660	-39.75	20230912	3715	24.23	20240805	1.42	N	261780	500	134 억		0	N	N	0	N	00	N
49	20240823	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	30	2	0.63	504734135	104226	40.58	4790	4970	4730	6160	3320	4740	4843.58	0.00	0	2697	4920	4830	4740	4650	4560	4785	4605	134	1420	500	3410	5	1	26824748	1280	-72.27	3.60	12	0.39	-66.00	1325.00	7660	20230912	-37.73	3715	20240805	28.40	6100	-21.80	20240328	3715	28.40	20240805	7660	-37.73	20230912	3715	28.40	20240805	1.42	N	261780	500	134 억		0	N	N	0	N	00	N
50	20240822	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4740	-90	5	-1.86	1196804125	254285	67.32	4750	4830	4650	6270	3385	4830	4706.31	0.00	0	-23774	5130	4980	4890	4740	4650	4935	4695	134	1440	500	3470	5	1	26824748	1271	-71.82	3.58	12	0.95	-66.00	1325.00	7660	20230912	-38.12	3715	20240805	27.59	6100	-22.30	20240328	3715	27.59	20240805	7660	-38.12	20230912	3715	27.59	20240805	1.60	N	261780	500	134 억		0	N	N	0	N	00	N
51	20240822	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	-115	5	-2.38	1158445365	246156	65.17	4750	4830	4650	6270	3385	4830	4706.14	0.00	0	-24892	5130	4980	4890	4740	4650	4935	4695	134	1440	500	3470	5	1	26824748	1265	-71.44	3.56	12	0.92	-66.00	1325.00	7660	20230912	-38.45	3715	20240805	26.92	6100	-22.70	20240328	3715	26.92	20240805	7660	-38.45	20230912	3715	26.92	20240805	1.60	N	261780	500	134 억		0	N	N	0	N	00	N
52	20240822	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	-120	5	-2.48	1077674225	228939	60.61	4750	4830	4650	6270	3385	4830	4707.25	0.00	0	-25802	5130	4980	4890	4740	4650	4935	4695	134	1440	500	3470	5	1	26824748	1263	-71.36	3.55	12	0.85	-66.00	1325.00	7660	20230912	-38.51	3715	20240805	26.78	6100	-22.79	20240328	3715	26.78	20240805	7660	-38.51	20230912	3715	26.78	20240805	1.60	N	261780	500	134 억		0	N	N	0	N	00	N
53	20240822	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	-165	5	-3.42	1000822705	212547	56.27	4750	4830	4650	6270	3385	4830	4708.71	0.00	0	-29113	5130	4980	4890	4740	4650	4935	4695	134	1440	500	3470	5	1	26824748	1251	-70.68	3.52	12	0.79	-66.00	1325.00	7660	20230912	-39.10	3715	20240805	25.57	6100	-23.52	20240328	3715	25.57	20240805	7660	-39.10	20230912	3715	25.57	20240805	1.60	N	261780	500	134 억		0	N	N	0	N	00	N
54	20240822	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	-165	5	-3.42	854726215	181207	47.97	4750	4830	4660	6270	3385	4830	4716.84	0.00	0	-23882	5130	4980	4890	4740	4650	4935	4695	134	1440	500	3470	5	1	26824748	1251	-70.68	3.52	12	0.68	-66.00	1325.00	7660	20230912	-39.10	3715	20240805	25.57	6100	-23.52	20240328	3715	25.57	20240805	7660	-39.10	20230912	3715	25.57	20240805	1.60	N	261780	500	134 억		0	N	N	0	N	00	N
55	20240822	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-130	5	-2.69	672909885	142348	37.69	4750	4830	4670	6270	3385	4830	4727.21	0.00	0	-8774	5130	4980	4890	4740	4650	4935	4695	134	1440	500	3470	5	1	26824748	1261	-71.21	3.55	12	0.53	-66.00	1325.00	7660	20230912	-38.64	3715	20240805	26.51	6100	-22.95	20240328	3715	26.51	20240805	7660	-38.64	20230912	3715	26.51	20240805	1.60	N	261780	500	134 억		0	N	N	0	N	00	N
56	20240822	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-130	5	-2.69	601067830	127049	33.64	4750	4830	4670	6270	3385	4830	4730.99	0.00	0	-12306	5130	4980	4890	4740	4650	4935	4695	134	1440	500	3470	5	1	26824748	1261	-71.21	3.55	12	0.47	-66.00	1325.00	7660	20230912	-38.64	3715	20240805	26.51	6100	-22.95	20240328	3715	26.51	20240805	7660	-38.64	20230912	3715	26.51	20240805	1.60	N	261780	500	134 억		0	N	N	0	N	00	N
57	20240822	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	-55	5	-1.14	132132440	27704	7.33	4750	4800	4750	6270	3385	4830	4769.42	0.00	0	6742	5130	4980	4890	4740	4650	4935	4695	134	1440	500	3470	5	1	26824748	1281	-72.35	3.60	12	0.10	-66.00	1325.00	7660	20230912	-37.66	3715	20240805	28.53	6100	-21.72	20240328	3715	28.53	20240805	7660	-37.66	20230912	3715	28.53	20240805	1.60	N	261780	500	134 억		0	N	N	0	N	00	N
58	20240821	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4830	-120	5	-2.42	1809604095	372661	57.57	4960	5040	4800	6430	3465	4950	4855.93	0.00	0	55394	5250	5100	5020	4870	4790	5060	4830	134	1480	500	3560	5	1	26824748	1296	-73.18	3.65	12	1.39	-66.00	1325.00	7660	20230912	-36.95	3715	20240805	30.01	6100	-20.82	20240328	3715	30.01	20240805	7660	-36.95	20230912	3715	30.01	20240805	1.10	N	261780	500	134 억		0	N	N	0	N	00	N
59	20240821	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4825	-125	5	-2.53	1733984840	356976	55.15	4960	5040	4800	6430	3465	4950	4857.43	0.00	0	52246	5250	5100	5020	4870	4790	5060	4830	134	1480	500	3560	5	1	26824748	1294	-73.11	3.64	12	1.33	-66.00	1325.00	7660	20230912	-37.01	3715	20240805	29.88	6100	-20.90	20240328	3715	29.88	20240805	7660	-37.01	20230912	3715	29.88	20240805	1.10	N	261780	500	134 억		0	N	N	0	N	00	N
60	20240821	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	-130	5	-2.63	1537547105	316315	48.87	4960	5040	4800	6430	3465	4950	4860.81	0.00	0	48546	5250	5100	5020	4870	4790	5060	4830	134	1480	500	3560	5	1	26824748	1293	-73.03	3.64	12	1.18	-66.00	1325.00	7660	20230912	-37.08	3715	20240805	29.74	6100	-20.98	20240328	3715	29.74	20240805	7660	-37.08	20230912	3715	29.74	20240805	1.10	N	261780	500	134 억		0	N	N	0	N	00	N
61	20240821	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4845	-105	5	-2.12	1449481030	298005	46.04	4960	5040	4800	6430	3465	4950	4863.95	0.00	0	46958	5250	5100	5020	4870	4790	5060	4830	134	1480	500	3560	5	1	26824748	1300	-73.41	3.66	12	1.11	-66.00	1325.00	7660	20230912	-36.75	3715	20240805	30.42	6100	-20.57	20240328	3715	30.42	20240805	7660	-36.75	20230912	3715	30.42	20240805	1.10	N	261780	500	134 억		0	N	N	0	N	00	N
62	20240821	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4830	-120	5	-2.42	1352384955	277893	42.93	4960	5040	4800	6430	3465	4950	4866.57	0.00	0	43423	5250	5100	5020	4870	4790	5060	4830	134	1480	500	3560	5	1	26824748	1296	-73.18	3.65	12	1.04	-66.00	1325.00	7660	20230912	-36.95	3715	20240805	30.01	6100	-20.82	20240328	3715	30.01	20240805	7660	-36.95	20230912	3715	30.01	20240805	1.10	N	261780	500	134 억		0	N	N	0	N	00	N
63	20240821	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4845	-105	5	-2.12	1063523525	217912	33.66	4960	5040	4825	6430	3465	4950	4880.52	0.00	0	42098	5250	5100	5020	4870	4790	5060	4830	134	1480	500	3560	5	1	26824748	1300	-73.41	3.66	12	0.81	-66.00	1325.00	7660	20230912	-36.75	3715	20240805	30.42	6100	-20.57	20240328	3715	30.42	20240805	7660	-36.75	20230912	3715	30.42	20240805	1.10	N	261780	500	134 억		0	N	N	0	N	00	N
64	20240821	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4855	-95	5	-1.92	865144805	176974	27.34	4960	5040	4825	6430	3465	4950	4888.54	0.00	0	32313	5250	5100	5020	4870	4790	5060	4830	134	1480	500	3560	5	1	26824748	1302	-73.56	3.66	12	0.66	-66.00	1325.00	7660	20230912	-36.62	3715	20240805	30.69	6100	-20.41	20240328	3715	30.69	20240805	7660	-36.62	20230912	3715	30.69	20240805	1.10	N	261780	500	134 억		0	N	N	0	N	00	N
65	20240821	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	-10	5	-0.20	190094640	38223	5.90	4960	5040	4935	6430	3465	4950	4973.31	0.00	0	-1300	5250	5100	5020	4870	4790	5060	4830	134	1480	500	3560	5	1	26824748	1325	-74.85	3.73	12	0.14	-66.00	1325.00	7660	20230912	-35.51	3715	20240805	32.97	6100	-19.02	20240328	3715	32.97	20240805	7660	-35.51	20230912	3715	32.97	20240805	1.10	N	261780	500	134 억		0	N	N	0	N	00	N
66	20240820	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4950	-170	5	-3.32	3220661105	638418	14.26	5060	5170	4940	6650	3590	5120	5044.84	0.00	0	86927	5946	5532	5206	4792	4466	5740	5000	134	1530	500	3680	5	1	26824748	1328	-75.00	3.74	12	2.38	-66.00	1325.00	7660	20230912	-35.38	3715	20240805	33.24	6100	-18.85	20240328	3715	33.24	20240805	7660	-35.38	20230912	3715	33.24	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
67	20240820	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-120	5	-2.34	3060260275	606141	13.54	5060	5170	4940	6650	3590	5120	5048.59	0.00	0	79996	5946	5532	5206	4792	4466	5740	5000	134	1530	500	3680	10	1	26824748	1341	-75.76	3.77	12	2.26	-66.00	1325.00	7660	20230912	-34.73	3715	20240805	34.59	6100	-18.03	20240328	3715	34.59	20240805	7660	-34.73	20230912	3715	34.59	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
68	20240820	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-110	5	-2.15	2702570365	534262	11.93	5060	5170	4980	6650	3590	5120	5058.35	0.00	0	72788	5946	5532	5206	4792	4466	5740	5000	134	1530	500	3680	10	1	26824748	1344	-75.91	3.78	12	1.99	-66.00	1325.00	7660	20230912	-34.60	3715	20240805	34.86	6100	-17.87	20240328	3715	34.86	20240805	7660	-34.60	20230912	3715	34.86	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
69	20240820	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	-80	5	-1.56	2201704190	434191	9.70	5060	5170	4990	6650	3590	5120	5070.66	0.00	0	62356	5946	5532	5206	4792	4466	5740	5000	134	1530	500	3680	10	1	26824748	1352	-76.36	3.80	12	1.62	-66.00	1325.00	7660	20230912	-34.20	3715	20240805	35.67	6100	-17.38	20240328	3715	35.67	20240805	7660	-34.20	20230912	3715	35.67	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
70	20240820	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	0	3	0.00	1906653060	376163	8.40	5060	5170	4990	6650	3590	5120	5068.49	0.00	0	61289	5946	5532	5206	4792	4466	5740	5000	134	1530	500	3680	10	1	26824748	1373	-77.58	3.86	12	1.40	-66.00	1325.00	7660	20230912	-33.16	3715	20240805	37.82	6100	-16.07	20240328	3715	37.82	20240805	7660	-33.16	20230912	3715	37.82	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
71	20240820	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	-60	5	-1.17	1712990600	338159	7.55	5060	5170	4990	6650	3590	5120	5065.41	0.00	0	57322	5946	5532	5206	4792	4466	5740	5000	134	1530	500	3680	10	1	26824748	1357	-76.67	3.82	12	1.26	-66.00	1325.00	7660	20230912	-33.94	3715	20240805	36.20	6100	-17.05	20240328	3715	36.20	20240805	7660	-33.94	20230912	3715	36.20	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
72	20240820	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	-10	5	-0.20	1327517250	262085	5.85	5060	5170	4990	6650	3590	5120	5064.92	0.00	0	37452	5946	5532	5206	4792	4466	5740	5000	134	1530	500	3680	10	1	26824748	1371	-77.42	3.86	12	0.98	-66.00	1325.00	7660	20230912	-33.29	3715	20240805	37.55	6100	-16.23	20240328	3715	37.55	20240805	7660	-33.29	20230912	3715	37.55	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
73	20240820	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	0	3	0.00	547531050	108699	2.43	5060	5120	4990	6650	3590	5120	5036.02	0.00	0	16864	5946	5532	5206	4792	4466	5740	5000	134	1530	500	3680	10	1	26824748	1373	-77.58	3.86	12	0.41	-66.00	1325.00	7660	20230912	-33.16	3715	20240805	37.82	6100	-16.07	20240328	3715	37.82	20240805	7660	-33.16	20230912	3715	37.82	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
74	20240819	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	300	2	6.22	23590934875	4446289	268.75	4940	5620	4880	6260	3375	4820	5306.43	0.00	0	-70463	5280	5050	4850	4620	4420	5165	4735	134	1440	500	3470	10	1	26824748	1373	-77.58	3.86	12	16.58	-66.00	1325.00	7660	20230912	-33.16	3715	20240805	37.82	6100	-16.07	20240328	3715	37.82	20240805	7660	-33.16	20230912	3715	37.82	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
75	20240819	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	290	2	6.02	23066663975	4343729	262.55	4940	5620	4880	6260	3375	4820	5310.34	0.00	0	-65409	5280	5050	4850	4620	4420	5165	4735	134	1440	500	3470	10	1	26824748	1371	-77.42	3.86	12	16.19	-66.00	1325.00	7660	20230912	-33.29	3715	20240805	37.55	6100	-16.23	20240328	3715	37.55	20240805	7660	-33.29	20230912	3715	37.55	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
76	20240819	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	340	2	7.05	22274758115	4189064	253.20	4940	5620	4880	6260	3375	4820	5317.36	0.00	0	-86142	5280	5050	4850	4620	4420	5165	4735	134	1440	500	3470	10	1	26824748	1384	-78.18	3.89	12	15.62	-66.00	1325.00	7660	20230912	-32.64	3715	20240805	38.90	6100	-15.41	20240328	3715	38.90	20240805	7660	-32.64	20230912	3715	38.90	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
77	20240819	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	350	2	7.26	21244665745	3988628	241.09	4940	5620	4880	6260	3375	4820	5326.31	0.00	0	-110669	5280	5050	4850	4620	4420	5165	4735	134	1440	500	3470	10	1	26824748	1387	-78.33	3.90	12	14.87	-66.00	1325.00	7660	20230912	-32.51	3715	20240805	39.17	6100	-15.25	20240328	3715	39.17	20240805	7660	-32.51	20230912	3715	39.17	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
78	20240819	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	390	2	8.09	20340712725	3814387	230.56	4940	5620	4880	6260	3375	4820	5332.63	0.00	0	-118957	5280	5050	4850	4620	4420	5165	4735	134	1440	500	3470	10	1	26824748	1398	-78.94	3.93	12	14.22	-66.00	1325.00	7660	20230912	-31.98	3715	20240805	40.24	6100	-14.59	20240328	3715	40.24	20240805	7660	-31.98	20230912	3715	40.24	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
79	20240819	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	400	2	8.30	19231404555	3601378	217.68	4940	5620	4880	6260	3375	4820	5340.01	0.00	0	-122176	5280	5050	4850	4620	4420	5165	4735	134	1440	500	3470	10	1	26824748	1400	-79.09	3.94	12	13.43	-66.00	1325.00	7660	20230912	-31.85	3715	20240805	40.51	6100	-14.43	20240328	3715	40.51	20240805	7660	-31.85	20230912	3715	40.51	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
80	20240819	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	330	2	6.85	16788082085	3131100	189.26	4940	5620	4880	6260	3375	4820	5361.72	0.00	0	-100758	5280	5050	4850	4620	4420	5165	4735	134	1440	500	3470	10	1	26824748	1381	-78.03	3.89	12	11.67	-66.00	1325.00	7660	20230912	-32.77	3715	20240805	38.63	6100	-15.57	20240328	3715	38.63	20240805	7660	-32.77	20230912	3715	38.63	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
81	20240819	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	650	2	13.49	7118758305	1330325	80.41	4940	5620	4880	6260	3375	4820	5351.14	0.00	0	-5827	5280	5050	4850	4620	4420	5165	4735	134	1440	500	3470	10	1	26824748	1467	-82.88	4.13	12	4.96	-66.00	1325.00	7660	20230912	-28.59	3715	20240805	47.24	6100	-10.33	20240328	3715	47.24	20240805	7660	-28.59	20230912	3715	47.24	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
82	20240816	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	125	2	2.66	8096058395	1648858	1240.29	4760	5080	4650	6100	3290	4695	4910.16	0.00	0	-62723	4825	4760	4685	4620	4545	4792	4652	134	1405	500	3380	5	1	26824748	1293	-73.03	3.64	12	6.15	-66.00	1325.00	7660	20230912	-37.08	3715	20240805	29.74	6100	-20.98	20240328	3715	29.74	20240805	7660	-37.08	20230912	3715	29.74	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
83	20240816	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4855	160	2	3.41	7853032865	1598595	1202.48	4760	5080	4650	6100	3290	4695	4912.46	0.00	0	-73027	4825	4760	4685	4620	4545	4792	4652	134	1405	500	3380	5	1	26824748	1302	-73.56	3.66	12	5.96	-66.00	1325.00	7660	20230912	-36.62	3715	20240805	30.69	6100	-20.41	20240328	3715	30.69	20240805	7660	-36.62	20230912	3715	30.69	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
84	20240816	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4855	160	2	3.41	7557647420	1537288	1156.37	4760	5080	4650	6100	3290	4695	4916.22	0.00	0	-96590	4825	4760	4685	4620	4545	4792	4652	134	1405	500	3380	5	1	26824748	1302	-73.56	3.66	12	5.73	-66.00	1325.00	7660	20230912	-36.62	3715	20240805	30.69	6100	-20.41	20240328	3715	30.69	20240805	7660	-36.62	20230912	3715	30.69	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
85	20240816	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4855	160	2	3.41	7188664370	1461645	1099.47	4760	5080	4650	6100	3290	4695	4918.20	0.00	0	-109487	4825	4760	4685	4620	4545	4792	4652	134	1405	500	3380	5	1	26824748	1302	-73.56	3.66	12	5.45	-66.00	1325.00	7660	20230912	-36.62	3715	20240805	30.69	6100	-20.41	20240328	3715	30.69	20240805	7660	-36.62	20230912	3715	30.69	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
86	20240816	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4835	140	2	2.98	6825265070	1386350	1042.83	4760	5080	4650	6100	3290	4695	4923.19	0.00	0	-116673	4825	4760	4685	4620	4545	4792	4652	134	1405	500	3380	5	1	26824748	1297	-73.26	3.65	12	5.17	-66.00	1325.00	7660	20230912	-36.88	3715	20240805	30.15	6100	-20.74	20240328	3715	30.15	20240805	7660	-36.88	20230912	3715	30.15	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
87	20240816	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4970	275	2	5.86	2607385665	536267	403.39	4760	5050	4650	6100	3290	4695	4862.10	0.00	0	-69901	4825	4760	4685	4620	4545	4792	4652	134	1405	500	3380	5	1	26824748	1333	-75.30	3.75	12	2.00	-66.00	1325.00	7660	20230912	-35.12	3715	20240805	33.78	6100	-18.52	20240328	3715	33.78	20240805	7660	-35.12	20230912	3715	33.78	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
88	20240816	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	125	2	2.66	933094815	195676	147.19	4760	4870	4650	6100	3290	4695	4768.57	0.00	0	-31142	4825	4760	4685	4620	4545	4792	4652	134	1405	500	3380	5	1	26824748	1293	-73.03	3.64	12	0.73	-66.00	1325.00	7660	20230912	-37.08	3715	20240805	29.74	6100	-20.98	20240328	3715	29.74	20240805	7660	-37.08	20230912	3715	29.74	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
89	20240816	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	95	2	2.02	421918235	87938	66.15	4760	4870	4745	6100	3290	4695	4797.91	0.00	0	-8207	4825	4760	4685	4620	4545	4792	4652	134	1405	500	3380	5	1	26824748	1285	-72.58	3.62	12	0.33	-66.00	1325.00	7660	20230912	-37.47	3715	20240805	28.94	6100	-21.48	20240328	3715	28.94	20240805	7660	-37.47	20230912	3715	28.94	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
90	20240814	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	35	2	0.75	619996655	132240	105.39	4680	4750	4610	6050	3265	4660	4688.42	0.00	0	26387	4840	4750	4625	4535	4410	4687	4472	134	1390	500	3350	5	1	26824748	1259	-71.14	3.54	12	0.49	-66.00	1325.00	7660	20230912	-38.71	3715	20240805	26.38	6100	-23.03	20240328	3715	26.38	20240805	7660	-38.71	20230912	3715	26.38	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
91	20240814	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	40	2	0.86	598703235	127706	101.78	4680	4750	4610	6050	3265	4660	4688.14	0.00	0	26016	4840	4750	4625	4535	4410	4687	4472	134	1390	500	3350	5	1	26824748	1261	-71.21	3.55	12	0.48	-66.00	1325.00	7660	20230912	-38.64	3715	20240805	26.51	6100	-22.95	20240328	3715	26.51	20240805	7660	-38.64	20230912	3715	26.51	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
92	20240814	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	50	2	1.07	544243635	116145	92.56	4680	4750	4610	6050	3265	4660	4685.90	0.00	0	26847	4840	4750	4625	4535	4410	4687	4472	134	1390	500	3350	5	1	26824748	1263	-71.36	3.55	12	0.43	-66.00	1325.00	7660	20230912	-38.51	3715	20240805	26.78	6100	-22.79	20240328	3715	26.78	20240805	7660	-38.51	20230912	3715	26.78	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
93	20240814	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	50	2	1.07	436986725	93454	74.48	4680	4730	4610	6050	3265	4660	4675.96	0.00	0	17289	4840	4750	4625	4535	4410	4687	4472	134	1390	500	3350	5	1	26824748	1263	-71.36	3.55	12	0.35	-66.00	1325.00	7660	20230912	-38.51	3715	20240805	26.78	6100	-22.79	20240328	3715	26.78	20240805	7660	-38.51	20230912	3715	26.78	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
94	20240814	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	-30	5	-0.64	328895700	70388	56.10	4680	4730	4610	6050	3265	4660	4672.61	0.00	0	3889	4840	4750	4625	4535	4410	4687	4472	134	1390	500	3350	5	1	26824748	1242	-70.15	3.49	12	0.26	-66.00	1325.00	7660	20230912	-39.56	3715	20240805	24.63	6100	-24.10	20240328	3715	24.63	20240805	7660	-39.56	20230912	3715	24.63	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
95	20240814	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	5	2	0.11	284558935	60806	48.46	4680	4730	4610	6050	3265	4660	4679.78	0.00	0	4358	4840	4750	4625	4535	4410	4687	4472	134	1390	500	3350	5	1	26824748	1251	-70.68	3.52	12	0.23	-66.00	1325.00	7660	20230912	-39.10	3715	20240805	25.57	6100	-23.52	20240328	3715	25.57	20240805	7660	-39.10	20230912	3715	25.57	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
96	20240814	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	-5	5	-0.11	128188420	27453	21.88	4680	4725	4610	6050	3265	4660	4669.38	0.00	0	-2982	4840	4750	4625	4535	4410	4687	4472	134	1390	500	3350	5	1	26824748	1249	-70.53	3.51	12	0.10	-66.00	1325.00	7660	20230912	-39.23	3715	20240805	25.30	6100	-23.69	20240328	3715	25.30	20240805	7660	-39.23	20230912	3715	25.30	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
97	20240814	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	55	2	1.18	51737275	11020	8.78	4680	4725	4675	6050	3265	4660	4694.85	0.00	0	1001	4840	4750	4625	4535	4410	4687	4472	134	1390	500	3350	5	1	26824748	1265	-71.44	3.56	12	0.04	-66.00	1325.00	7660	20230912	-38.45	3715	20240805	26.92	6100	-22.70	20240328	3715	26.92	20240805	7660	-38.45	20230912	3715	26.92	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
98	20240813	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	-55	5	-1.17	568981700	124275	69.13	4700	4715	4500	6120	3305	4715	4578.34	0.00	0	10016	4935	4825	4740	4630	4545	4880	4685	134	1405	500	3390	5	1	26824748	1250	-70.61	3.52	12	0.46	-66.00	1325.00	7660	20230912	-39.16	3715	20240805	25.44	6100	-23.61	20240328	3715	25.44	20240805	7660	-39.16	20230912	3715	25.44	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
99	20240813	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	-50	5	-1.06	541005525	118266	65.79	4700	4715	4500	6120	3305	4715	4574.48	0.00	0	12246	4935	4825	4740	4630	4545	4880	4685	134	1405	500	3390	5	1	26824748	1251	-70.68	3.52	12	0.44	-66.00	1325.00	7660	20230912	-39.10	3715	20240805	25.57	6100	-23.52	20240328	3715	25.57	20240805	7660	-39.10	20230912	3715	25.57	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
100	20240813	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-205	5	-4.35	448094745	98096	54.57	4700	4715	4500	6120	3305	4715	4567.92	0.00	0	8194	4935	4825	4740	4630	4545	4880	4685	134	1405	500	3390	5	1	26824748	1210	-68.33	3.40	12	0.37	-66.00	1325.00	7660	20230912	-41.12	3715	20240805	21.40	6100	-26.07	20240328	3715	21.40	20240805	7660	-41.12	20230912	3715	21.40	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
101	20240813	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-195	5	-4.14	407822585	89187	49.61	4700	4715	4500	6120	3305	4715	4572.67	0.00	0	10296	4935	4825	4740	4630	4545	4880	4685	134	1405	500	3390	5	1	26824748	1212	-68.48	3.41	12	0.33	-66.00	1325.00	7660	20230912	-40.99	3715	20240805	21.67	6100	-25.90	20240328	3715	21.67	20240805	7660	-40.99	20230912	3715	21.67	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
102	20240813	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	-175	5	-3.71	370095090	80820	44.96	4700	4715	4500	6120	3305	4715	4579.25	0.00	0	9497	4935	4825	4740	4630	4545	4880	4685	134	1405	500	3390	5	1	26824748	1218	-68.79	3.43	12	0.30	-66.00	1325.00	7660	20230912	-40.73	3715	20240805	22.21	6100	-25.57	20240328	3715	22.21	20240805	7660	-40.73	20230912	3715	22.21	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
103	20240813	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	-125	5	-2.65	270140185	58708	32.66	4700	4715	4550	6120	3305	4715	4601.42	0.00	0	6731	4935	4825	4740	4630	4545	4880	4685	134	1405	500	3390	5	1	26824748	1231	-69.55	3.46	12	0.22	-66.00	1325.00	7660	20230912	-40.08	3715	20240805	23.55	6100	-24.75	20240328	3715	23.55	20240805	7660	-40.08	20230912	3715	23.55	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
104	20240813	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-115	5	-2.44	184506540	39993	22.25	4700	4715	4570	6120	3305	4715	4613.47	0.00	0	4484	4935	4825	4740	4630	4545	4880	4685	134	1405	500	3390	5	1	26824748	1234	-69.70	3.47	12	0.15	-66.00	1325.00	7660	20230912	-39.95	3715	20240805	23.82	6100	-24.59	20240328	3715	23.82	20240805	7660	-39.95	20230912	3715	23.82	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
105	20240813	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	-95	5	-2.01	41279540	8863	4.93	4700	4715	4610	6120	3305	4715	4657.51	0.00	0	694	4935	4825	4740	4630	4545	4880	4685	134	1405	500	3390	5	1	26824748	1239	-70.00	3.49	12	0.03	-66.00	1325.00	7660	20230912	-39.69	3715	20240805	24.36	6100	-24.26	20240328	3715	24.36	20240805	7660	-39.69	20230912	3715	24.36	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
106	20240812	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	55	2	1.18	849456740	179709	102.11	4685	4850	4655	6050	3265	4660	4726.99	0.00	0	22529	4780	4720	4640	4580	4500	4750	4610	134	1390	500	3350	5	1	26824748	1265	-71.44	3.56	12	0.67	-66.00	1325.00	7660	20230912	-38.45	3715	20240805	26.92	6100	-22.70	20240328	3715	26.92	20240805	7660	-38.45	20230912	3715	26.92	20240805	0.85	N	261780	500	134 억		0	N	N	0	N	00	N
107	20240812	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	50	2	1.07	806125680	170480	96.87	4685	4850	4655	6050	3265	4660	4728.72	0.00	0	20148	4780	4720	4640	4580	4500	4750	4610	134	1390	500	3350	5	1	26824748	1263	-71.36	3.55	12	0.64	-66.00	1325.00	7660	20230912	-38.51	3715	20240805	26.78	6100	-22.79	20240328	3715	26.78	20240805	7660	-38.51	20230912	3715	26.78	20240805	0.85	N	261780	500	134 억		0	N	N	0	N	00	N
108	20240812	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	30	2	0.64	746688955	157825	89.68	4685	4850	4655	6050	3265	4660	4731.30	0.00	0	14911	4780	4720	4640	4580	4500	4750	4610	134	1390	500	3350	5	1	26824748	1258	-71.06	3.54	12	0.59	-66.00	1325.00	7660	20230912	-38.77	3715	20240805	26.24	6100	-23.11	20240328	3715	26.24	20240805	7660	-38.77	20230912	3715	26.24	20240805	0.85	N	261780	500	134 억		0	N	N	0	N	00	N
109	20240812	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	5	2	0.11	699953045	147819	83.99	4685	4850	4660	6050	3265	4660	4735.41	0.00	0	14411	4780	4720	4640	4580	4500	4750	4610	134	1390	500	3350	5	1	26824748	1251	-70.68	3.52	12	0.55	-66.00	1325.00	7660	20230912	-39.10	3715	20240805	25.57	6100	-23.52	20240328	3715	25.57	20240805	7660	-39.10	20230912	3715	25.57	20240805	0.85	N	261780	500	134 억		0	N	N	0	N	00	N
110	20240812	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	50	2	1.07	587183550	123806	70.35	4685	4850	4660	6050	3265	4660	4743.04	0.00	0	12618	4780	4720	4640	4580	4500	4750	4610	134	1390	500	3350	5	1	26824748	1263	-71.36	3.55	12	0.46	-66.00	1325.00	7660	20230912	-38.51	3715	20240805	26.78	6100	-22.79	20240328	3715	26.78	20240805	7660	-38.51	20230912	3715	26.78	20240805	0.85	N	261780	500	134 억		0	N	N	0	N	00	N
111	20240812	110941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	90	2	1.93	524900140	110673	62.89	4685	4850	4660	6050	3265	4660	4743.10	0.00	0	11557	4780	4720	4640	4580	4500	4750	4610	134	1390	500	3350	5	1	26824748	1274	-71.97	3.58	12	0.41	-66.00	1325.00	7660	20230912	-37.99	3715	20240805	27.86	6100	-22.13	20240328	3715	27.86	20240805	7660	-37.99	20230912	3715	27.86	20240805	0.85	N	261780	500	134 억		0	N	N	0	N	00	N
112	20240812	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	65	2	1.39	399405725	84056	47.76	4685	4850	4660	6050	3265	4660	4752.10	0.00	0	3544	4780	4720	4640	4580	4500	4750	4610	134	1390	500	3350	5	1	26824748	1267	-71.59	3.57	12	0.31	-66.00	1325.00	7660	20230912	-38.32	3715	20240805	27.19	6100	-22.54	20240328	3715	27.19	20240805	7660	-38.32	20230912	3715	27.19	20240805	0.85	N	261780	500	134 억		0	N	N	0	N	00	N
113	20240812	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	90	2	1.93	89573505	19018	10.81	4685	4755	4660	6050	3265	4660	4710.99	0.00	0	4823	4780	4720	4640	4580	4500	4750	4610	134	1390	500	3350	5	1	26824748	1274	-71.97	3.58	12	0.07	-66.00	1325.00	7660	20230912	-37.99	3715	20240805	27.86	6100	-22.13	20240328	3715	27.86	20240805	7660	-37.99	20230912	3715	27.86	20240805	0.85	N	261780	500	134 억		0	N	N	0	N	00	N
114	20240809	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	-40	5	-0.85	787087570	170460	36.28	4650	4700	4560	6110	3290	4700	4616.31	0.00	0	-2155	5060	4880	4520	4340	3980	4970	4430	134	1410	500	3380	5	1	26824748	1250	-70.61	3.52	12	0.64	-66.00	1325.00	7660	20230912	-39.16	3715	20240805	25.44	6100	-23.61	20240328	3715	25.44	20240805	7660	-39.16	20230912	3715	25.44	20240805	0.86	N	261780	500	134 억		0	N	N	0	N	00	N
115	20240809	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	-40	5	-0.85	767211315	166190	35.37	4650	4700	4560	6110	3290	4700	4615.32	0.00	0	-1348	5060	4880	4520	4340	3980	4970	4430	134	1410	500	3380	5	1	26824748	1250	-70.61	3.52	12	0.62	-66.00	1325.00	7660	20230912	-39.16	3715	20240805	25.44	6100	-23.61	20240328	3715	25.44	20240805	7660	-39.16	20230912	3715	25.44	20240805	0.86	N	261780	500	134 억		0	N	N	0	N	00	N
116	20240809	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	-60	5	-1.28	657169355	142524	30.33	4650	4700	4560	6110	3290	4700	4609.50	0.00	0	2479	5060	4880	4520	4340	3980	4970	4430	134	1410	500	3380	5	1	26824748	1245	-70.30	3.50	12	0.53	-66.00	1325.00	7660	20230912	-39.43	3715	20240805	24.90	6100	-23.93	20240328	3715	24.90	20240805	7660	-39.43	20230912	3715	24.90	20240805	0.86	N	261780	500	134 억		0	N	N	0	N	00	N
117	20240809	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	-85	5	-1.81	540748605	117422	24.99	4650	4700	4560	6110	3290	4700	4603.31	0.00	0	1164	5060	4880	4520	4340	3980	4970	4430	134	1410	500	3380	5	1	26824748	1238	-69.92	3.48	12	0.44	-66.00	1325.00	7660	20230912	-39.75	3715	20240805	24.23	6100	-24.34	20240328	3715	24.23	20240805	7660	-39.75	20230912	3715	24.23	20240805	0.86	N	261780	500	134 억		0	N	N	0	N	00	N
118	20240809	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	-90	5	-1.91	499613975	108498	23.09	4650	4700	4560	6110	3290	4700	4602.80	0.00	0	992	5060	4880	4520	4340	3980	4970	4430	134	1410	500	3380	5	1	26824748	1237	-69.85	3.48	12	0.40	-66.00	1325.00	7660	20230912	-39.82	3715	20240805	24.09	6100	-24.43	20240328	3715	24.09	20240805	7660	-39.82	20230912	3715	24.09	20240805	0.86	N	261780	500	134 억		0	N	N	0	N	00	N
119	20240809	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	-80	5	-1.70	474478390	103033	21.93	4650	4700	4560	6110	3290	4700	4602.98	0.00	0	3053	5060	4880	4520	4340	3980	4970	4430	134	1410	500	3380	5	1	26824748	1239	-70.00	3.49	12	0.38	-66.00	1325.00	7660	20230912	-39.69	3715	20240805	24.36	6100	-24.26	20240328	3715	24.36	20240805	7660	-39.69	20230912	3715	24.36	20240805	0.86	N	261780	500	134 억		0	N	N	0	N	00	N
120	20240809	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	-90	5	-1.91	370781945	80586	17.15	4650	4650	4560	6110	3290	4700	4598.22	0.00	0	6198	5060	4880	4520	4340	3980	4970	4430	134	1410	500	3380	5	1	26824748	1237	-69.85	3.48	12	0.30	-66.00	1325.00	7660	20230912	-39.82	3715	20240805	24.09	6100	-24.43	20240328	3715	24.09	20240805	7660	-39.82	20230912	3715	24.09	20240805	0.86	N	261780	500	134 억		0	N	N	0	N	00	N
121	20240809	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	-75	5	-1.60	132240245	28610	6.09	4650	4650	4585	6110	3290	4700	4615.49	0.00	0	4879	5060	4880	4520	4340	3980	4970	4430	134	1410	500	3380	5	1	26824748	1241	-70.08	3.49	12	0.11	-66.00	1325.00	7660	20230912	-39.62	3715	20240805	24.50	6100	-24.18	20240328	3715	24.50	20240805	7660	-39.62	20230912	3715	24.50	20240805	0.86	N	261780	500	134 억		0	N	N	0	N	00	N
122	20240808	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	405	2	9.43	2099346050	461444	490.57	4295	4700	4160	5580	3010	4295	4547.53	0.00	0	4973	4505	4400	4250	4145	3995	4452	4197	134	1285	500	3090	5	1	26824748	1261	-71.21	3.55	12	1.72	-66.00	1325.00	7660	20230912	-38.64	3715	20240805	26.51	6100	-22.95	20240328	3715	26.51	20240805	7660	-38.64	20230912	3715	26.51	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
123	20240808	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	310	2	7.22	1782289655	393422	418.25	4295	4680	4160	5580	3010	4295	4530.22	0.00	0	9270	4505	4400	4250	4145	3995	4452	4197	134	1285	500	3090	5	1	26824748	1235	-69.77	3.48	12	1.47	-66.00	1325.00	7660	20230912	-39.88	3715	20240805	23.96	6100	-24.51	20240328	3715	23.96	20240805	7660	-39.88	20230912	3715	23.96	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
124	20240808	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	270	2	6.29	1421581240	314898	334.77	4295	4680	4160	5580	3010	4295	4514.42	0.00	0	3440	4505	4400	4250	4145	3995	4452	4197	134	1285	500	3090	5	1	26824748	1225	-69.17	3.45	12	1.17	-66.00	1325.00	7660	20230912	-40.40	3715	20240805	22.88	6100	-25.16	20240328	3715	22.88	20240805	7660	-40.40	20230912	3715	22.88	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
125	20240808	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	235	2	5.47	1194096070	264815	281.53	4295	4680	4160	5580	3010	4295	4509.17	0.00	0	-11848	4505	4400	4250	4145	3995	4452	4197	134	1285	500	3090	5	1	26824748	1215	-68.64	3.42	12	0.99	-66.00	1325.00	7660	20230912	-40.86	3715	20240805	21.94	6100	-25.74	20240328	3715	21.94	20240805	7660	-40.86	20230912	3715	21.94	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
126	20240808	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	235	2	5.47	1144589795	253857	269.88	4295	4680	4160	5580	3010	4295	4508.80	0.00	0	-14762	4505	4400	4250	4145	3995	4452	4197	134	1285	500	3090	5	1	26824748	1215	-68.64	3.42	12	0.95	-66.00	1325.00	7660	20230912	-40.86	3715	20240805	21.94	6100	-25.74	20240328	3715	21.94	20240805	7660	-40.86	20230912	3715	21.94	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
127	20240808	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	200	2	4.66	1016890390	225531	239.77	4295	4680	4160	5580	3010	4295	4508.87	0.00	0	-21113	4505	4400	4250	4145	3995	4452	4197	134	1285	500	3090	5	1	26824748	1206	-68.11	3.39	12	0.84	-66.00	1325.00	7660	20230912	-41.32	3715	20240805	21.00	6100	-26.31	20240328	3715	21.00	20240805	7660	-41.32	20230912	3715	21.00	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
128	20240808	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	205	2	4.77	817966085	180882	192.30	4295	4680	4160	5580	3010	4295	4522.10	0.00	0	-24124	4505	4400	4250	4145	3995	4452	4197	134	1285	500	3090	5	1	26824748	1207	-68.18	3.40	12	0.67	-66.00	1325.00	7660	20230912	-41.25	3715	20240805	21.13	6100	-26.23	20240328	3715	21.13	20240805	7660	-41.25	20230912	3715	21.13	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
129	20240808	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	20	2	0.47	8467425	1986	2.11	4295	4315	4160	5580	3010	4295	4263.56	0.00	0	-235	4505	4400	4250	4145	3995	4452	4197	134	1285	500	3090	5	1	26824748	1157	-65.38	3.26	12	0.01	-66.00	1325.00	7660	20230912	-43.67	3715	20240805	16.15	6100	-29.26	20240328	3715	16.15	20240805	7660	-43.67	20230912	3715	16.15	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
130	20240807	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	145	2	3.49	401027865	93900	79.74	4160	4355	4100	5390	2905	4150	4270.80	0.00	0	38119	4263	4206	4103	4046	3943	4235	4075	134	1240	500	2980	5	1	26824748	1152	-65.08	3.24	12	0.35	-66.00	1325.00	7660	20230912	-43.93	3715	20240805	15.61	6100	-29.59	20240328	3715	15.61	20240805	7660	-43.93	20230912	3715	15.61	20240805	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
131	20240807	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	175	2	4.22	398961600	93420	79.33	4160	4355	4100	5390	2905	4150	4270.62	0.00	0	38107	4263	4206	4103	4046	3943	4235	4075	134	1240	500	2980	5	1	26824748	1160	-65.53	3.26	12	0.35	-66.00	1325.00	7660	20230912	-43.54	3715	20240805	16.42	6100	-29.10	20240328	3715	16.42	20240805	7660	-43.54	20230912	3715	16.42	20240805	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
132	20240807	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	185	2	4.46	349778860	82030	69.66	4160	4355	4100	5390	2905	4150	4264.04	0.00	0	36088	4263	4206	4103	4046	3943	4235	4075	134	1240	500	2980	5	1	26824748	1163	-65.68	3.27	12	0.31	-66.00	1325.00	7660	20230912	-43.41	3715	20240805	16.69	6100	-28.93	20240328	3715	16.69	20240805	7660	-43.41	20230912	3715	16.69	20240805	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
133	20240807	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	200	2	4.82	333177405	78201	66.41	4160	4355	4100	5390	2905	4150	4260.53	0.00	0	35051	4263	4206	4103	4046	3943	4235	4075	134	1240	500	2980	5	1	26824748	1167	-65.91	3.28	12	0.29	-66.00	1325.00	7660	20230912	-43.21	3715	20240805	17.09	6100	-28.69	20240328	3715	17.09	20240805	7660	-43.21	20230912	3715	17.09	20240805	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
134	20240807	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	175	2	4.22	273207135	64384	54.67	4160	4330	4100	5390	2905	4150	4243.40	0.00	0	32065	4263	4206	4103	4046	3943	4235	4075	134	1240	500	2980	5	1	26824748	1160	-65.53	3.26	12	0.24	-66.00	1325.00	7660	20230912	-43.54	3715	20240805	16.42	6100	-29.10	20240328	3715	16.42	20240805	7660	-43.54	20230912	3715	16.42	20240805	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
135	20240807	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	115	2	2.77	211879245	50169	42.60	4160	4300	4100	5390	2905	4150	4223.31	0.00	0	28007	4263	4206	4103	4046	3943	4235	4075	134	1240	500	2980	5	1	26824748	1144	-64.62	3.22	12	0.19	-66.00	1325.00	7660	20230912	-44.32	3715	20240805	14.80	6100	-30.08	20240328	3715	14.80	20240805	7660	-44.32	20230912	3715	14.80	20240805	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
136	20240807	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	75	2	1.81	150658165	35840	30.44	4160	4260	4100	5390	2905	4150	4203.63	0.00	0	20775	4263	4206	4103	4046	3943	4235	4075	134	1240	500	2980	5	1	26824748	1133	-64.02	3.19	12	0.13	-66.00	1325.00	7660	20230912	-44.84	3715	20240805	13.73	6100	-30.74	20240328	3715	13.73	20240805	7660	-44.84	20230912	3715	13.73	20240805	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
137	20240807	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	-10	5	-0.24	1789595	433	0.37	4160	4160	4100	5390	2905	4150	4133.01	0.00	0	-190	4263	4206	4103	4046	3943	4235	4075	134	1240	500	2980	5	1	26824748	1111	-62.73	3.12	12	0.00	-66.00	1325.00	7660	20230912	-45.95	3715	20240805	11.44	6100	-32.13	20240328	3715	11.44	20240805	7660	-45.95	20230912	3715	11.44	20240805	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
138	20240806	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	135	2	3.36	483126140	117691	65.98	4000	4160	4000	5210	2815	4015	4105.13	0.00	0	20505	4821	4417	4066	3662	3311	4242	3487	134	1195	500	2890	5	1	26824748	1113	-62.88	3.13	12	0.44	-66.00	1325.00	7660	20230912	-45.82	3715	20240805	11.71	6100	-31.97	20240328	3715	11.71	20240805	7660	-45.82	20230912	3715	11.71	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
139	20240806	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	130	2	3.24	468729320	114216	64.03	4000	4160	4000	5210	2815	4015	4104.03	0.00	0	20607	4821	4417	4066	3662	3311	4242	3487	134	1195	500	2890	5	1	26824748	1112	-62.80	3.13	12	0.43	-66.00	1325.00	7660	20230912	-45.89	3715	20240805	11.57	6100	-32.05	20240328	3715	11.57	20240805	7660	-45.89	20230912	3715	11.57	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
140	20240806	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	105	2	2.62	427072610	104138	58.38	4000	4160	4000	5210	2815	4015	4101.18	0.00	0	22110	4821	4417	4066	3662	3311	4242	3487	134	1195	500	2890	5	1	26824748	1105	-62.42	3.11	12	0.39	-66.00	1325.00	7660	20230912	-46.21	3715	20240805	10.90	6100	-32.46	20240328	3715	10.90	20240805	7660	-46.21	20230912	3715	10.90	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
141	20240806	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	85	2	2.12	373350705	91103	51.08	4000	4160	4000	5210	2815	4015	4098.29	0.00	0	27529	4821	4417	4066	3662	3311	4242	3487	134	1195	500	2890	5	1	26824748	1100	-62.12	3.09	12	0.34	-66.00	1325.00	7660	20230912	-46.48	3715	20240805	10.36	6100	-32.79	20240328	3715	10.36	20240805	7660	-46.48	20230912	3715	10.36	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
142	20240806	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	75	2	1.87	314340625	76639	42.97	4000	4160	4000	5210	2815	4015	4101.79	0.00	0	25389	4821	4417	4066	3662	3311	4242	3487	134	1195	500	2890	5	1	26824748	1097	-61.97	3.09	12	0.29	-66.00	1325.00	7660	20230912	-46.61	3715	20240805	10.09	6100	-32.95	20240328	3715	10.09	20240805	7660	-46.61	20230912	3715	10.09	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
143	20240806	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	80	2	1.99	293904880	71616	40.15	4000	4160	4000	5210	2815	4015	4104.14	0.00	0	25601	4821	4417	4066	3662	3311	4242	3487	134	1195	500	2890	5	1	26824748	1098	-62.05	3.09	12	0.27	-66.00	1325.00	7660	20230912	-46.54	3715	20240805	10.23	6100	-32.87	20240328	3715	10.23	20240805	7660	-46.54	20230912	3715	10.23	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
144	20240806	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	110	2	2.74	218252470	53103	29.77	4000	4160	4000	5210	2815	4015	4110.32	0.00	0	25477	4821	4417	4066	3662	3311	4242	3487	134	1195	500	2890	5	1	26824748	1107	-62.50	3.11	12	0.20	-66.00	1325.00	7660	20230912	-46.15	3715	20240805	11.04	6100	-32.38	20240328	3715	11.04	20240805	7660	-46.15	20230912	3715	11.04	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
145	20240806	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	50	2	1.25	24521990	6051	3.39	4000	4110	4000	5210	2815	4015	4053.77	0.00	0	2896	4821	4417	4066	3662	3311	4242	3487	134	1195	500	2890	5	1	26824748	1090	-61.59	3.07	12	0.02	-66.00	1325.00	7660	20230912	-46.93	3715	20240805	9.42	6100	-33.36	20240328	3715	9.42	20240805	7660	-46.93	20230912	3715	9.42	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
146	20240805	160857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4015	-485	5	-10.78	740377685	177382	117.48	4430	4470	3715	5850	3150	4500	4173.94	0.00	0	-30373	4840	4670	4555	4385	4270	4642	4357	134	1350	500	3240	5	1	26824748	1077	-60.83	3.03	12	0.66	-66.00	1325.00	7660	20230912	-47.58	3715	20240805	8.08	6100	-34.18	20240328	3715	8.08	20240805	7660	-47.58	20230912	3715	8.08	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
147	20240805	150913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4000	-500	5	-11.11	685830450	163712	108.43	4430	4470	3715	5850	3150	4500	4189.25	0.00	0	-30848	4840	4670	4555	4385	4270	4642	4357	134	1350	500	3240	5	1	26824748	1073	-60.61	3.02	12	0.61	-66.00	1325.00	7660	20230912	-47.78	3715	20240805	7.67	6100	-34.43	20240328	3715	7.67	20240805	7660	-47.78	20230912	3715	7.67	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
148	20240805	140913	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4125	-375	5	-8.33	562454330	132798	87.95	4430	4470	4055	5850	3150	4500	4235.41	0.00	0	-27443	4840	4670	4555	4385	4270	4642	4357	134	1350	500	3240	5	1	26824748	1107	-62.50	3.11	12	0.50	-66.00	1325.00	7660	20230912	-46.15	4055	20240805	1.73	6100	-32.38	20240328	4055	1.73	20240805	7660	-46.15	20230912	4055	1.73	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
149	20240805	130912	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4130	-370	5	-8.22	492722020	115865	76.74	4430	4470	4130	5850	3150	4500	4252.55	0.00	0	-22093	4840	4670	4555	4385	4270	4642	4357	134	1350	500	3240	5	1	26824748	1108	-62.58	3.12	12	0.43	-66.00	1325.00	7660	20230912	-46.08	4130	20240805	0.00	6100	-32.30	20240328	4130	0.00	20240805	7660	-46.08	20230912	4130	0.00	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
150	20240805	120907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4190	-310	5	-6.89	392065815	91762	60.78	4430	4470	4185	5850	3150	4500	4272.64	0.00	0	-17520	4840	4670	4555	4385	4270	4642	4357	134	1350	500	3240	5	1	26824748	1124	-63.48	3.16	12	0.34	-66.00	1325.00	7660	20230912	-45.30	4185	20240805	0.12	6100	-31.31	20240328	4185	0.12	20240805	7660	-45.30	20230912	4185	0.12	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
151	20240805	110905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4215	-285	5	-6.33	308728855	71899	47.62	4430	4470	4205	5850	3150	4500	4293.92	0.00	0	-12424	4840	4670	4555	4385	4270	4642	4357	134	1350	500	3240	5	1	26824748	1131	-63.86	3.18	12	0.27	-66.00	1325.00	7660	20230912	-44.97	4205	20240805	0.24	6100	-30.90	20240328	4205	0.24	20240805	7660	-44.97	20230912	4205	0.24	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
152	20240805	100903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4240	-260	5	-5.78	218449730	50596	33.51	4430	4470	4230	5850	3150	4500	4317.53	0.00	0	-12344	4840	4670	4555	4385	4270	4642	4357	134	1350	500	3240	5	1	26824748	1137	-64.24	3.20	12	0.19	-66.00	1325.00	7660	20230912	-44.65	4230	20240805	0.24	6100	-30.49	20240328	4230	0.24	20240805	7660	-44.65	20230912	4230	0.24	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
153	20240805	090859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4330	-170	5	-3.78	38140630	8711	5.77	4430	4470	4330	5850	3150	4500	4378.44	0.00	0	-3878	4840	4670	4555	4385	4270	4642	4357	134	1350	500	3240	5	1	26824748	1162	-65.61	3.27	12	0.03	-66.00	1325.00	7660	20230912	-43.47	4330	20240805	0.00	6100	-29.02	20240328	4330	0.00	20240805	7660	-43.47	20230912	4330	0.00	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
154	20240802	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-85	5	-1.85	684134460	150652	373.57	4500	4725	4440	5960	3210	4585	4541.16	0.00	0	-19091	4668	4626	4568	4526	4468	4647	4547	134	1375	500	3300	5	1	26824748	1207	-68.18	3.40	12	0.56	-66.00	1325.00	7660	20230912	-41.25	4215	20230727	6.76	6100	-26.23	20240328	4400	2.27	20240415	7660	-41.25	20230912	4400	2.27	20240415	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
155	20240802	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	-90	5	-1.96	670184015	147551	365.88	4500	4725	4440	5960	3210	4585	4542.05	0.00	0	-18837	4668	4626	4568	4526	4468	4647	4547	134	1375	500	3300	5	1	26824748	1206	-68.11	3.39	12	0.55	-66.00	1325.00	7660	20230912	-41.32	4215	20230727	6.64	6100	-26.31	20240328	4400	2.16	20240415	7660	-41.32	20230912	4400	2.16	20240415	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
156	20240802	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-120	5	-2.62	560899210	123136	305.34	4500	4725	4465	5960	3210	4585	4555.12	0.00	0	-18954	4668	4626	4568	4526	4468	4647	4547	134	1375	500	3300	5	1	26824748	1198	-67.65	3.37	12	0.46	-66.00	1325.00	7660	20230912	-41.71	4215	20230727	5.93	6100	-26.80	20240328	4400	1.48	20240415	7660	-41.71	20230912	4400	1.48	20240415	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
157	20240802	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-85	5	-1.85	511546550	112124	278.03	4500	4725	4470	5960	3210	4585	4562.33	0.00	0	-12573	4668	4626	4568	4526	4468	4647	4547	134	1375	500	3300	5	1	26824748	1207	-68.18	3.40	12	0.42	-66.00	1325.00	7660	20230912	-41.25	4215	20230727	6.76	6100	-26.23	20240328	4400	2.27	20240415	7660	-41.25	20230912	4400	2.27	20240415	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
158	20240802	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-75	5	-1.64	466434765	102094	253.16	4500	4725	4470	5960	3210	4585	4568.68	0.00	0	-13684	4668	4626	4568	4526	4468	4647	4547	134	1375	500	3300	5	1	26824748	1210	-68.33	3.40	12	0.38	-66.00	1325.00	7660	20230912	-41.12	4215	20230727	7.00	6100	-26.07	20240328	4400	2.50	20240415	7660	-41.12	20230912	4400	2.50	20240415	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
159	20240802	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	75	2	1.64	367873475	80531	199.69	4500	4725	4470	5960	3210	4585	4568.10	0.00	0	-12803	4668	4626	4568	4526	4468	4647	4547	134	1375	500	3300	5	1	26824748	1250	-70.61	3.52	12	0.30	-66.00	1325.00	7660	20230912	-39.16	4215	20230727	10.56	6100	-23.61	20240328	4400	5.91	20240415	7660	-39.16	20230912	4400	5.91	20240415	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
160	20240802	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-85	5	-1.85	124699895	27722	68.74	4500	4585	4470	5960	3210	4585	4498.23	0.00	0	-5813	4668	4626	4568	4526	4468	4647	4547	134	1375	500	3300	5	1	26824748	1207	-68.18	3.40	12	0.10	-66.00	1325.00	7660	20230912	-41.25	4215	20230727	6.76	6100	-26.23	20240328	4400	2.27	20240415	7660	-41.25	20230912	4400	2.27	20240415	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
161	20240802	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	0	3	0.00	12043375	2665	6.61	4500	4585	4500	5960	3210	4585	4519.09	0.00	0	-37	4668	4626	4568	4526	4468	4647	4547	134	1375	500	3300	5	1	26824748	1230	-69.47	3.46	12	0.01	-66.00	1325.00	7660	20230912	-40.14	4215	20230727	8.78	6100	-24.84	20240328	4400	4.20	20240415	7660	-40.14	20230912	4400	4.20	20240415	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
162	20240801	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	80	2	1.78	179727175	39252	134.90	4510	4610	4510	5850	3155	4505	4578.79	0.00	0	9899	4578	4541	4513	4476	4448	4527	4462	134	1345	500	3240	5	1	26824748	1230	-69.47	3.46	12	0.15	-66.00	1325.00	7660	20230912	-40.14	4100	20230726	11.83	6100	-24.84	20240328	4400	4.20	20240415	7660	-40.14	20230912	4400	4.20	20240415	0.90	N	261780	500	134 억		0	N	N	0	N	00	N
163	20240801	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	75	2	1.66	169968655	37122	127.58	4510	4610	4510	5850	3155	4505	4578.65	0.00	0	9703	4578	4541	4513	4476	4448	4527	4462	134	1345	500	3240	5	1	26824748	1229	-69.39	3.46	12	0.14	-66.00	1325.00	7660	20230912	-40.21	4100	20230726	11.71	6100	-24.92	20240328	4400	4.09	20240415	7660	-40.21	20230912	4400	4.09	20240415	0.90	N	261780	500	134 억		0	N	N	0	N	00	N
164	20240801	140859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	65	2	1.44	148574755	32450	111.52	4510	4610	4510	5850	3155	4505	4578.57	0.00	0	9837	4578	4541	4513	4476	4448	4527	4462	134	1345	500	3240	5	1	26824748	1226	-69.24	3.45	12	0.12	-66.00	1325.00	7660	20230912	-40.34	4100	20230726	11.46	6100	-25.08	20240328	4400	3.86	20240415	7660	-40.34	20230912	4400	3.86	20240415	0.90	N	261780	500	134 억		0	N	N	0	N	00	N
165	20240801	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	85	2	1.89	142703945	31170	107.12	4510	4610	4510	5850	3155	4505	4578.25	0.00	0	10039	4578	4541	4513	4476	4448	4527	4462	134	1345	500	3240	5	1	26824748	1231	-69.55	3.46	12	0.12	-66.00	1325.00	7660	20230912	-40.08	4100	20230726	11.95	6100	-24.75	20240328	4400	4.32	20240415	7660	-40.08	20230912	4400	4.32	20240415	0.90	N	261780	500	134 억		0	N	N	0	N	00	N
166	20240801	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	85	2	1.89	120202130	26275	90.30	4510	4610	4510	5850	3155	4505	4574.77	0.00	0	9101	4578	4541	4513	4476	4448	4527	4462	134	1345	500	3240	5	1	26824748	1231	-69.55	3.46	12	0.10	-66.00	1325.00	7660	20230912	-40.08	4100	20230726	11.95	6100	-24.75	20240328	4400	4.32	20240415	7660	-40.08	20230912	4400	4.32	20240415	0.90	N	261780	500	134 억		0	N	N	0	N	00	N
167	20240801	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	75	2	1.66	107258710	23452	80.60	4510	4610	4510	5850	3155	4505	4573.54	0.00	0	7659	4578	4541	4513	4476	4448	4527	4462	134	1345	500	3240	5	1	26824748	1229	-69.39	3.46	12	0.09	-66.00	1325.00	7660	20230912	-40.21	4100	20230726	11.71	6100	-24.92	20240328	4400	4.09	20240415	7660	-40.21	20230912	4400	4.09	20240415	0.90	N	261780	500	134 억		0	N	N	0	N	00	N
168	20240801	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	80	2	1.78	85372790	18646	64.08	4510	4610	4510	5850	3155	4505	4578.61	0.00	0	6806	4578	4541	4513	4476	4448	4527	4462	134	1345	500	3240	5	1	26824748	1230	-69.47	3.46	12	0.07	-66.00	1325.00	7660	20230912	-40.14	4100	20230726	11.83	6100	-24.84	20240328	4400	4.20	20240415	7660	-40.14	20230912	4400	4.20	20240415	0.90	N	261780	500	134 억		0	N	N	0	N	00	N
169	20240801	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	40	2	0.89	8357345	1848	6.35	4510	4550	4510	5850	3155	4505	4522.37	0.00	0	1052	4578	4541	4513	4476	4448	4527	4462	134	1345	500	3240	5	1	26824748	1219	-68.86	3.43	12	0.01	-66.00	1325.00	7660	20230912	-40.67	4100	20230726	10.85	6100	-25.49	20240328	4400	3.30	20240415	7660	-40.67	20230912	4400	3.30	20240415	0.90	N	261780	500	134 억		0	N	N	0	N	00	N