KissMeData/032680/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	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	525	5	2	0.96	401829481	772860	236.81	517	527	515	676	364	520	519.91	19.51	0	214798	527	523	517	513	507	525	515	211	156	200	370	1	1	105590764	554	-4.86	1.03	12	0.73	-108.00	511.00	960	20230831	-45.31	475	20240805	10.53	940	-44.15	20240222	475	10.53	20240805	960	-45.31	20230831	475	10.53	20240805	5.08	N	032680	200	211 억		20602716	N	N	0	N	00	N
3	20240830	150413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	522	2	2	0.38	332530623	640458	196.24	517	526	515	676	364	520	519.21	19.51	0	178681	527	523	517	513	507	525	515	211	156	200	370	1	1	105590764	551	-4.83	1.02	12	0.61	-108.00	511.00	960	20230831	-45.62	475	20240805	9.89	940	-44.47	20240222	475	9.89	20240805	960	-45.62	20230831	475	9.89	20240805	5.08	N	032680	200	211 억		20602716	N	N	0	N	00	N
4	20240830	140413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	519	-1	5	-0.19	183199562	352226	107.92	517	526	517	676	364	520	520.12	19.51	0	66789	527	523	517	513	507	525	515	211	156	200	370	1	1	105590764	548	-4.81	1.02	12	0.33	-108.00	511.00	960	20230831	-45.94	475	20240805	9.26	940	-44.79	20240222	475	9.26	20240805	960	-45.94	20230831	475	9.26	20240805	5.08	N	032680	200	211 억		20602716	N	N	0	N	00	N
5	20240830	130410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	522	2	2	0.38	76232753	145692	44.64	517	526	517	676	364	520	523.25	19.51	0	18322	527	523	517	513	507	525	515	211	156	200	370	1	1	105590764	551	-4.83	1.02	12	0.14	-108.00	511.00	960	20230831	-45.62	475	20240805	9.89	940	-44.47	20240222	475	9.89	20240805	960	-45.62	20230831	475	9.89	20240805	5.08	N	032680	200	211 억		20602716	N	N	0	N	00	N
6	20240830	120413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	523	3	2	0.58	68695384	131218	40.21	517	526	517	676	364	520	523.52	19.51	0	10741	527	523	517	513	507	525	515	211	156	200	370	1	1	105590764	552	-4.84	1.02	12	0.12	-108.00	511.00	960	20230831	-45.52	475	20240805	10.11	940	-44.36	20240222	475	10.11	20240805	960	-45.52	20230831	475	10.11	20240805	5.08	N	032680	200	211 억		20602716	N	N	0	N	00	N
7	20240830	110413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	522	2	2	0.38	58696838	112038	34.33	517	526	517	676	364	520	523.90	19.51	0	8916	527	523	517	513	507	525	515	211	156	200	370	1	1	105590764	551	-4.83	1.02	12	0.11	-108.00	511.00	960	20230831	-45.62	475	20240805	9.89	940	-44.47	20240222	475	9.89	20240805	960	-45.62	20230831	475	9.89	20240805	5.08	N	032680	200	211 억		20602716	N	N	0	N	00	N
8	20240830	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	525	5	2	0.96	55332627	105619	32.36	517	526	517	676	364	520	523.89	19.51	0	8916	527	523	517	513	507	525	515	211	156	200	370	1	1	105590764	554	-4.86	1.03	12	0.10	-108.00	511.00	960	20230831	-45.31	475	20240805	10.53	940	-44.15	20240222	475	10.53	20240805	960	-45.31	20230831	475	10.53	20240805	5.08	N	032680	200	211 억		20602716	N	N	0	N	00	N
9	20240830	090414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	521	1	2	0.19	21237	41	0.01	517	521	517	676	364	520	517.98	19.51	0	0	527	523	517	513	507	525	515	211	156	200	370	1	1	105590764	550	-4.82	1.02	12	0.00	-108.00	511.00	960	20230831	-45.73	475	20240805	9.68	940	-44.57	20240222	475	9.68	20240805	960	-45.73	20230831	475	9.68	20240805	5.08	N	032680	200	211 억		20602716	N	N	0	N	00	N
10	20240829	160414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	520	-1	5	-0.19	159146314	308249	89.09	517	521	511	677	365	521	516.29	19.53	0	-21618	533	527	521	515	509	524	512	211	156	200	370	1	1	105590764	549	-4.81	1.02	12	0.29	-108.00	511.00	960	20230831	-45.83	475	20240805	9.47	940	-44.68	20240222	475	9.47	20240805	960	-45.83	20230831	475	9.47	20240805	5.10	N	032680	200	211 억		20624334	N	N	0	N	00	N
11	20240829	150417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	515	-6	5	-1.15	119746845	232196	67.11	517	521	511	677	365	521	515.71	19.53	0	-8097	533	527	521	515	509	524	512	211	156	200	370	1	1	105590764	544	-4.77	1.01	12	0.22	-108.00	511.00	960	20230831	-46.35	475	20240805	8.42	940	-45.21	20240222	475	8.42	20240805	960	-46.35	20230831	475	8.42	20240805	5.10	N	032680	200	211 억		20624334	N	N	0	N	00	N
12	20240829	140419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	518	-3	5	-0.58	109013204	211375	61.09	517	521	511	677	365	521	515.73	19.53	0	-7597	533	527	521	515	509	524	512	211	156	200	370	1	1	105590764	547	-4.80	1.01	12	0.20	-108.00	511.00	960	20230831	-46.04	475	20240805	9.05	940	-44.89	20240222	475	9.05	20240805	960	-46.04	20230831	475	9.05	20240805	5.10	N	032680	200	211 억		20624334	N	N	0	N	00	N
13	20240829	130418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	516	-5	5	-0.96	103833801	201359	58.20	517	521	511	677	365	521	515.67	19.53	0	-5776	533	527	521	515	509	524	512	211	156	200	370	1	1	105590764	545	-4.78	1.01	12	0.19	-108.00	511.00	960	20230831	-46.25	475	20240805	8.63	940	-45.11	20240222	475	8.63	20240805	960	-46.25	20230831	475	8.63	20240805	5.10	N	032680	200	211 억		20624334	N	N	0	N	00	N
14	20240829	120415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	518	-3	5	-0.58	84992313	164833	47.64	517	521	511	677	365	521	515.63	19.53	0	-4627	533	527	521	515	509	524	512	211	156	200	370	1	1	105590764	547	-4.80	1.01	12	0.16	-108.00	511.00	960	20230831	-46.04	475	20240805	9.05	940	-44.89	20240222	475	9.05	20240805	960	-46.04	20230831	475	9.05	20240805	5.10	N	032680	200	211 억		20624334	N	N	0	N	00	N
15	20240829	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	518	-3	5	-0.58	50881702	98851	28.57	517	521	511	677	365	521	514.73	19.53	0	-5473	533	527	521	515	509	524	512	211	156	200	370	1	1	105590764	547	-4.80	1.01	12	0.09	-108.00	511.00	960	20230831	-46.04	475	20240805	9.05	940	-44.89	20240222	475	9.05	20240805	960	-46.04	20230831	475	9.05	20240805	5.10	N	032680	200	211 억		20624334	N	N	0	N	00	N
16	20240829	100416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	518	-3	5	-0.58	44452079	86379	24.96	517	521	511	677	365	521	514.62	19.53	0	-5022	533	527	521	515	509	524	512	211	156	200	370	1	1	105590764	547	-4.80	1.01	12	0.08	-108.00	511.00	960	20230831	-46.04	475	20240805	9.05	940	-44.89	20240222	475	9.05	20240805	960	-46.04	20230831	475	9.05	20240805	5.10	N	032680	200	211 억		20624334	N	N	0	N	00	N
17	20240829	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	518	-3	5	-0.58	1739203	3364	0.97	517	518	516	677	365	521	517.00	19.53	0	-2094	533	527	521	515	509	524	512	211	156	200	370	1	1	105590764	547	-4.80	1.01	12	0.00	-108.00	511.00	960	20230831	-46.04	475	20240805	9.05	940	-44.89	20240222	475	9.05	20240805	960	-46.04	20230831	475	9.05	20240805	5.10	N	032680	200	211 억		20624334	N	N	0	N	00	N
18	20240828	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	521	1	2	0.19	178297602	343473	125.00	522	527	515	676	364	520	519.10	19.56	0	-30867	536	527	521	512	506	525	510	211	156	200	370	1	1	105590764	550	-4.82	1.02	12	0.33	-108.00	511.00	960	20230831	-45.73	475	20240805	9.68	940	-44.57	20240222	475	9.68	20240805	960	-45.73	20230831	475	9.68	20240805	5.17	N	032680	200	211 억		20655201	N	N	0	N	00	N
19	20240828	150407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	517	-3	5	-0.58	152000419	292870	106.59	522	527	515	676	364	520	519.00	19.56	0	-25224	536	527	521	512	506	525	510	211	156	200	370	1	1	105590764	546	-4.79	1.01	12	0.28	-108.00	511.00	960	20230831	-46.15	475	20240805	8.84	940	-45.00	20240222	475	8.84	20240805	960	-46.15	20230831	475	8.84	20240805	5.17	N	032680	200	211 억		20655201	N	N	0	N	00	N
20	20240828	140409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	518	-2	5	-0.38	142398419	274247	99.81	522	527	515	676	364	520	519.23	19.56	0	-28381	536	527	521	512	506	525	510	211	156	200	370	1	1	105590764	547	-4.80	1.01	12	0.26	-108.00	511.00	960	20230831	-46.04	475	20240805	9.05	940	-44.89	20240222	475	9.05	20240805	960	-46.04	20230831	475	9.05	20240805	5.17	N	032680	200	211 억		20655201	N	N	0	N	00	N
21	20240828	130409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	519	-1	5	-0.19	110610372	212677	77.40	522	527	517	676	364	520	520.09	19.56	0	-22862	536	527	521	512	506	525	510	211	156	200	370	1	1	105590764	548	-4.81	1.02	12	0.20	-108.00	511.00	960	20230831	-45.94	475	20240805	9.26	940	-44.79	20240222	475	9.26	20240805	960	-45.94	20230831	475	9.26	20240805	5.17	N	032680	200	211 억		20655201	N	N	0	N	00	N
22	20240828	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	519	-1	5	-0.19	86144070	165404	60.20	522	527	517	676	364	520	520.81	19.56	0	-14220	536	527	521	512	506	525	510	211	156	200	370	1	1	105590764	548	-4.81	1.02	12	0.16	-108.00	511.00	960	20230831	-45.94	475	20240805	9.26	940	-44.79	20240222	475	9.26	20240805	960	-45.94	20230831	475	9.26	20240805	5.17	N	032680	200	211 억		20655201	N	N	0	N	00	N
23	20240828	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	521	1	2	0.19	55047606	105358	38.34	522	527	518	676	364	520	522.48	19.56	0	-13067	536	527	521	512	506	525	510	211	156	200	370	1	1	105590764	550	-4.82	1.02	12	0.10	-108.00	511.00	960	20230831	-45.73	475	20240805	9.68	940	-44.57	20240222	475	9.68	20240805	960	-45.73	20230831	475	9.68	20240805	5.17	N	032680	200	211 억		20655201	N	N	0	N	00	N
24	20240828	100426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	521	1	2	0.19	12874299	24772	9.02	522	525	518	676	364	520	519.71	19.56	0	-2927	536	527	521	512	506	525	510	211	156	200	370	1	1	105590764	550	-4.82	1.02	12	0.02	-108.00	511.00	960	20230831	-45.73	475	20240805	9.68	940	-44.57	20240222	475	9.68	20240805	960	-45.73	20230831	475	9.68	20240805	5.17	N	032680	200	211 억		20655201	N	N	0	N	00	N
25	20240828	090414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	520	0	3	0.00	2026311	3891	1.42	522	522	520	676	364	520	520.77	19.56	0	-2501	536	527	521	512	506	525	510	211	156	200	370	1	1	105590764	549	-4.81	1.02	12	0.00	-108.00	511.00	960	20230831	-45.83	475	20240805	9.47	940	-44.68	20240222	475	9.47	20240805	960	-45.83	20230831	475	9.47	20240805	5.17	N	032680	200	211 억		20655201	N	N	0	N	00	N
26	20240827	160406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	520	-1	5	-0.19	138126978	265084	48.54	522	530	515	677	365	521	521.07	19.55	0	16303	535	528	519	512	503	531	515	211	156	200	370	1	1	105590764	549	-4.81	1.02	12	0.25	-108.00	511.00	960	20230831	-45.83	475	20240805	9.47	940	-44.68	20240222	475	9.47	20240805	960	-45.83	20230831	475	9.47	20240805	5.26	N	032680	200	211 억		20638897	N	N	0	N	00	N
27	20240827	150407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	521	0	3	0.00	130677998	250750	45.92	522	530	515	677	365	521	521.15	19.55	0	15316	535	528	519	512	503	531	515	211	156	200	370	1	1	105590764	550	-4.82	1.02	12	0.24	-108.00	511.00	960	20230831	-45.73	475	20240805	9.68	940	-44.57	20240222	475	9.68	20240805	960	-45.73	20230831	475	9.68	20240805	5.26	N	032680	200	211 억		20638897	N	N	0	N	00	N
28	20240827	140408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	520	-1	5	-0.19	114071160	218804	40.07	522	530	515	677	365	521	521.34	19.55	0	4295	535	528	519	512	503	531	515	211	156	200	370	1	1	105590764	549	-4.81	1.02	12	0.21	-108.00	511.00	960	20230831	-45.83	475	20240805	9.47	940	-44.68	20240222	475	9.47	20240805	960	-45.83	20230831	475	9.47	20240805	5.26	N	032680	200	211 억		20638897	N	N	0	N	00	N
29	20240827	130409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	519	-2	5	-0.38	107252435	205653	37.66	522	530	515	677	365	521	521.52	19.55	0	4870	535	528	519	512	503	531	515	211	156	200	370	1	1	105590764	548	-4.81	1.02	12	0.19	-108.00	511.00	960	20230831	-45.94	475	20240805	9.26	940	-44.79	20240222	475	9.26	20240805	960	-45.94	20230831	475	9.26	20240805	5.26	N	032680	200	211 억		20638897	N	N	0	N	00	N
30	20240827	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	519	-2	5	-0.38	101977359	195458	35.79	522	530	515	677	365	521	521.74	19.55	0	6457	535	528	519	512	503	531	515	211	156	200	370	1	1	105590764	548	-4.81	1.02	12	0.19	-108.00	511.00	960	20230831	-45.94	475	20240805	9.26	940	-44.79	20240222	475	9.26	20240805	960	-45.94	20230831	475	9.26	20240805	5.26	N	032680	200	211 억		20638897	N	N	0	N	00	N
31	20240827	110409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	520	-1	5	-0.19	95051809	182067	33.34	522	530	515	677	365	521	522.07	19.55	0	4738	535	528	519	512	503	531	515	211	156	200	370	1	1	105590764	549	-4.81	1.02	12	0.17	-108.00	511.00	960	20230831	-45.83	475	20240805	9.47	940	-44.68	20240222	475	9.47	20240805	960	-45.83	20230831	475	9.47	20240805	5.26	N	032680	200	211 억		20638897	N	N	0	N	00	N
32	20240827	100406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	520	-1	5	-0.19	68742394	131307	24.04	522	530	515	677	365	521	523.52	19.55	0	5757	535	528	519	512	503	531	515	211	156	200	370	1	1	105590764	549	-4.81	1.02	12	0.12	-108.00	511.00	960	20230831	-45.83	475	20240805	9.47	940	-44.68	20240222	475	9.47	20240805	960	-45.83	20230831	475	9.47	20240805	5.26	N	032680	200	211 억		20638897	N	N	0	N	00	N
33	20240827	090406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	528	7	2	1.34	25452819	48483	8.88	522	530	522	677	365	521	524.98	19.55	0	-4517	535	528	519	512	503	531	515	211	156	200	370	1	1	105590764	558	-4.89	1.03	12	0.05	-108.00	511.00	960	20230831	-45.00	475	20240805	11.16	940	-43.83	20240222	475	11.16	20240805	960	-45.00	20230831	475	11.16	20240805	5.26	N	032680	200	211 억		20638897	N	N	0	N	00	N
34	20240826	160404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	521	1	2	0.19	273717359	531035	175.45	518	526	510	676	364	520	515.44	19.55	0	-5482	534	527	523	516	512	525	514	211	156	200	370	1	1	105590764	550	-4.82	1.02	12	0.50	-108.00	511.00	960	20230831	-45.73	475	20240805	9.68	940	-44.57	20240222	475	9.68	20240805	960	-45.73	20230831	475	9.68	20240805	5.28	N	032680	200	211 억		20644376	N	N	0	N	00	N
35	20240826	150407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	515	-5	5	-0.96	174120228	337547	111.52	518	526	510	676	364	520	515.84	19.55	0	-54564	534	527	523	516	512	525	514	211	156	200	370	1	1	105590764	544	-4.77	1.01	12	0.32	-108.00	511.00	960	20230831	-46.35	475	20240805	8.42	940	-45.21	20240222	475	8.42	20240805	960	-46.35	20230831	475	8.42	20240805	5.28	N	032680	200	211 억		20644376	N	N	0	N	00	N
36	20240826	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	512	-8	5	-1.54	87288578	168643	55.72	518	526	512	676	364	520	517.59	19.55	0	-30961	534	527	523	516	512	525	514	211	156	200	370	1	1	105590764	541	-4.74	1.00	12	0.16	-108.00	511.00	960	20230831	-46.67	475	20240805	7.79	940	-45.53	20240222	475	7.79	20240805	960	-46.67	20230831	475	7.79	20240805	5.28	N	032680	200	211 억		20644376	N	N	0	N	00	N
37	20240826	130410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	517	-3	5	-0.58	67968756	130967	43.27	518	526	512	676	364	520	518.98	19.55	0	-28065	534	527	523	516	512	525	514	211	156	200	370	1	1	105590764	546	-4.79	1.01	12	0.12	-108.00	511.00	960	20230831	-46.15	475	20240805	8.84	940	-45.00	20240222	475	8.84	20240805	960	-46.15	20230831	475	8.84	20240805	5.28	N	032680	200	211 억		20644376	N	N	0	N	00	N
38	20240826	120406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	520	0	3	0.00	38455092	73844	24.40	518	526	518	676	364	520	520.76	19.55	0	-25494	534	527	523	516	512	525	514	211	156	200	370	1	1	105590764	549	-4.81	1.02	12	0.07	-108.00	511.00	960	20230831	-45.83	475	20240805	9.47	940	-44.68	20240222	475	9.47	20240805	960	-45.83	20230831	475	9.47	20240805	5.28	N	032680	200	211 억		20644376	N	N	0	N	00	N
39	20240826	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	519	-1	5	-0.19	31610709	60660	20.04	518	526	518	676	364	520	521.11	19.55	0	-22015	534	527	523	516	512	525	514	211	156	200	370	1	1	105590764	548	-4.81	1.02	12	0.06	-108.00	511.00	960	20230831	-45.94	475	20240805	9.26	940	-44.79	20240222	475	9.26	20240805	960	-45.94	20230831	475	9.26	20240805	5.28	N	032680	200	211 억		20644376	N	N	0	N	00	N
40	20240826	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	523	3	2	0.58	16084345	30833	10.19	518	526	518	676	364	520	521.66	19.55	0	-4065	534	527	523	516	512	525	514	211	156	200	370	1	1	105590764	552	-4.84	1.02	12	0.03	-108.00	511.00	960	20230831	-45.52	475	20240805	10.11	940	-44.36	20240222	475	10.11	20240805	960	-45.52	20230831	475	10.11	20240805	5.28	N	032680	200	211 억		20644376	N	N	0	N	00	N
41	20240826	090406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	523	3	2	0.58	2976165	5731	1.89	518	523	518	676	364	520	519.31	19.55	0	1267	534	527	523	516	512	525	514	211	156	200	370	1	1	105590764	552	-4.84	1.02	12	0.01	-108.00	511.00	960	20230831	-45.52	475	20240805	10.11	940	-44.36	20240222	475	10.11	20240805	960	-45.52	20230831	475	10.11	20240805	5.28	N	032680	200	211 억		20644376	N	N	0	N	00	N
42	20240823	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	520	-10	5	-1.89	155368322	297770	50.38	520	530	519	689	371	530	521.87	19.55	0	-738	556	543	535	522	514	539	518	211	159	200	380	1	1	105590764	549	-4.81	1.02	12	0.28	-108.00	511.00	960	20230831	-45.83	475	20240805	9.47	940	-44.68	20240222	475	9.47	20240805	960	-45.83	20230831	475	9.47	20240805	5.20	N	032680	200	211 억		20643490	N	N	0	N	00	N
43	20240823	150407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	523	-7	5	-1.32	136714882	261919	44.31	520	530	519	689	371	530	521.97	19.55	0	-3461	556	543	535	522	514	539	518	211	159	200	380	1	1	105590764	552	-4.84	1.02	12	0.25	-108.00	511.00	960	20230831	-45.52	475	20240805	10.11	940	-44.36	20240222	475	10.11	20240805	960	-45.52	20230831	475	10.11	20240805	5.20	N	032680	200	211 억		20643490	N	N	0	N	00	N
44	20240823	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	523	-7	5	-1.32	104549298	200281	33.89	520	530	520	689	371	530	522.01	19.55	0	-6375	556	543	535	522	514	539	518	211	159	200	380	1	1	105590764	552	-4.84	1.02	12	0.19	-108.00	511.00	960	20230831	-45.52	475	20240805	10.11	940	-44.36	20240222	475	10.11	20240805	960	-45.52	20230831	475	10.11	20240805	5.20	N	032680	200	211 억		20643490	N	N	0	N	00	N
45	20240823	130406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	523	-7	5	-1.32	87070617	166737	28.21	520	530	520	689	371	530	522.20	19.55	0	-11598	556	543	535	522	514	539	518	211	159	200	380	1	1	105590764	552	-4.84	1.02	12	0.16	-108.00	511.00	960	20230831	-45.52	475	20240805	10.11	940	-44.36	20240222	475	10.11	20240805	960	-45.52	20230831	475	10.11	20240805	5.20	N	032680	200	211 억		20643490	N	N	0	N	00	N
46	20240823	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	524	-6	5	-1.13	73350496	140379	23.75	520	530	520	689	371	530	522.52	19.55	0	-10034	556	543	535	522	514	539	518	211	159	200	380	1	1	105590764	553	-4.85	1.03	12	0.13	-108.00	511.00	960	20230831	-45.42	475	20240805	10.32	940	-44.26	20240222	475	10.32	20240805	960	-45.42	20230831	475	10.32	20240805	5.20	N	032680	200	211 억		20643490	N	N	0	N	00	N
47	20240823	110405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	521	-9	5	-1.70	54831040	104871	17.74	520	530	520	689	371	530	522.84	19.55	0	-3307	556	543	535	522	514	539	518	211	159	200	380	1	1	105590764	550	-4.82	1.02	12	0.10	-108.00	511.00	960	20230831	-45.73	475	20240805	9.68	940	-44.57	20240222	475	9.68	20240805	960	-45.73	20230831	475	9.68	20240805	5.20	N	032680	200	211 억		20643490	N	N	0	N	00	N
48	20240823	100404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	526	-4	5	-0.75	33621383	64340	10.89	520	530	520	689	371	530	522.56	19.55	0	4655	556	543	535	522	514	539	518	211	159	200	380	1	1	105590764	555	-4.87	1.03	12	0.06	-108.00	511.00	960	20230831	-45.21	475	20240805	10.74	940	-44.04	20240222	475	10.74	20240805	960	-45.21	20230831	475	10.74	20240805	5.20	N	032680	200	211 억		20643490	N	N	0	N	00	N
49	20240823	090406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	529	-1	5	-0.19	7533412	14484	2.45	520	530	520	689	371	530	520.12	19.55	0	-88	556	543	535	522	514	539	518	211	159	200	380	1	1	105590764	559	-4.90	1.04	12	0.01	-108.00	511.00	960	20230831	-44.90	475	20240805	11.37	940	-43.72	20240222	475	11.37	20240805	960	-44.90	20230831	475	11.37	20240805	5.20	N	032680	200	211 억		20643490	N	N	0	N	00	N
50	20240822	160403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	530	-13	5	-2.39	312397924	586903	106.82	545	548	527	705	381	543	532.28	19.58	0	-30568	556	549	542	535	528	553	539	211	162	200	390	1	1	105590764	560	-4.91	1.04	12	0.56	-108.00	511.00	960	20230831	-44.79	475	20240805	11.58	940	-43.62	20240222	475	11.58	20240805	960	-44.79	20230831	475	11.58	20240805	5.22	N	032680	200	211 억		20674064	N	N	0	N	00	N
51	20240822	150406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	531	-12	5	-2.21	287640924	540195	98.32	545	548	527	705	381	543	532.48	19.58	0	-30137	556	549	542	535	528	553	539	211	162	200	390	1	1	105590764	561	-4.92	1.04	12	0.51	-108.00	511.00	960	20230831	-44.69	475	20240805	11.79	940	-43.51	20240222	475	11.79	20240805	960	-44.69	20230831	475	11.79	20240805	5.22	N	032680	200	211 억		20674064	N	N	0	N	00	N
52	20240822	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	534	-9	5	-1.66	224129520	420391	76.52	545	548	528	705	381	543	533.15	19.58	0	-15773	556	549	542	535	528	553	539	211	162	200	390	1	1	105590764	564	-4.94	1.05	12	0.40	-108.00	511.00	960	20230831	-44.38	475	20240805	12.42	940	-43.19	20240222	475	12.42	20240805	960	-44.38	20230831	475	12.42	20240805	5.22	N	032680	200	211 억		20674064	N	N	0	N	00	N
53	20240822	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	533	-10	5	-1.84	189943303	356077	64.81	545	548	528	705	381	543	533.43	19.58	0	-31002	556	549	542	535	528	553	539	211	162	200	390	1	1	105590764	563	-4.94	1.04	12	0.34	-108.00	511.00	960	20230831	-44.48	475	20240805	12.21	940	-43.30	20240222	475	12.21	20240805	960	-44.48	20230831	475	12.21	20240805	5.22	N	032680	200	211 억		20674064	N	N	0	N	00	N
54	20240822	120409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	535	-8	5	-1.47	169368133	317419	57.77	545	548	528	705	381	543	533.58	19.58	0	-15164	556	549	542	535	528	553	539	211	162	200	390	1	1	105590764	565	-4.95	1.05	12	0.30	-108.00	511.00	960	20230831	-44.27	475	20240805	12.63	940	-43.09	20240222	475	12.63	20240805	960	-44.27	20230831	475	12.63	20240805	5.22	N	032680	200	211 억		20674064	N	N	0	N	00	N
55	20240822	110404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	535	-8	5	-1.47	99866074	186431	33.93	545	548	529	705	381	543	535.67	19.58	0	19608	556	549	542	535	528	553	539	211	162	200	390	1	1	105590764	565	-4.95	1.05	12	0.18	-108.00	511.00	960	20230831	-44.27	475	20240805	12.63	940	-43.09	20240222	475	12.63	20240805	960	-44.27	20230831	475	12.63	20240805	5.22	N	032680	200	211 억		20674064	N	N	0	N	00	N
56	20240822	100405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	536	-7	5	-1.29	85610936	159740	29.07	545	548	529	705	381	543	535.94	19.58	0	25543	556	549	542	535	528	553	539	211	162	200	390	1	1	105590764	566	-4.96	1.05	12	0.15	-108.00	511.00	960	20230831	-44.17	475	20240805	12.84	940	-42.98	20240222	475	12.84	20240805	960	-44.17	20230831	475	12.84	20240805	5.22	N	032680	200	211 억		20674064	N	N	0	N	00	N
57	20240822	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	545	2	2	0.37	4946914	9073	1.65	545	546	543	705	381	543	545.23	19.58	0	-3838	556	549	542	535	528	553	539	211	162	200	390	1	1	105590764	575	-5.05	1.07	12	0.01	-108.00	511.00	960	20230831	-43.23	475	20240805	14.74	940	-42.02	20240222	475	14.74	20240805	960	-43.23	20230831	475	14.74	20240805	5.22	N	032680	200	211 억		20674064	N	N	0	N	00	N
58	20240821	160404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	543	0	3	0.00	288751079	534997	111.60	542	549	535	705	381	543	539.72	19.61	0	-29663	556	549	543	536	530	553	540	211	162	200	390	1	1	105590764	573	-5.03	1.06	12	0.51	-108.00	511.00	960	20230831	-43.44	475	20240805	14.32	940	-42.23	20240222	475	14.32	20240805	960	-43.44	20230831	475	14.32	20240805	5.19	N	032680	200	211 억		20702564	N	N	0	N	00	N
59	20240821	150407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	541	-2	5	-0.37	231450073	428878	89.47	542	549	535	705	381	543	539.66	19.61	0	-42971	556	549	543	536	530	553	540	211	162	200	390	1	1	105590764	571	-5.01	1.06	12	0.41	-108.00	511.00	960	20230831	-43.65	475	20240805	13.89	940	-42.45	20240222	475	13.89	20240805	960	-43.65	20230831	475	13.89	20240805	5.19	N	032680	200	211 억		20702564	N	N	0	N	00	N
60	20240821	140404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	537	-6	5	-1.10	132602357	246328	51.39	542	549	535	705	381	543	538.32	19.61	0	-49644	556	549	543	536	530	553	540	211	162	200	390	1	1	105590764	567	-4.97	1.05	12	0.23	-108.00	511.00	960	20230831	-44.06	475	20240805	13.05	940	-42.87	20240222	475	13.05	20240805	960	-44.06	20230831	475	13.05	20240805	5.19	N	032680	200	211 억		20702564	N	N	0	N	00	N
61	20240821	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	538	-5	5	-0.92	111501073	207034	43.19	542	549	535	705	381	543	538.56	19.61	0	-46762	556	549	543	536	530	553	540	211	162	200	390	1	1	105590764	568	-4.98	1.05	12	0.20	-108.00	511.00	960	20230831	-43.96	475	20240805	13.26	940	-42.77	20240222	475	13.26	20240805	960	-43.96	20230831	475	13.26	20240805	5.19	N	032680	200	211 억		20702564	N	N	0	N	00	N
62	20240821	120409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	536	-7	5	-1.29	99566605	184838	38.56	542	549	535	705	381	543	538.67	19.61	0	-35622	556	549	543	536	530	553	540	211	162	200	390	1	1	105590764	566	-4.96	1.05	12	0.18	-108.00	511.00	960	20230831	-44.17	475	20240805	12.84	940	-42.98	20240222	475	12.84	20240805	960	-44.17	20230831	475	12.84	20240805	5.19	N	032680	200	211 억		20702564	N	N	0	N	00	N
63	20240821	110404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	539	-4	5	-0.74	81946312	152020	31.71	542	549	536	705	381	543	539.05	19.61	0	-27721	556	549	543	536	530	553	540	211	162	200	390	1	1	105590764	569	-4.99	1.05	12	0.14	-108.00	511.00	960	20230831	-43.85	475	20240805	13.47	940	-42.66	20240222	475	13.47	20240805	960	-43.85	20230831	475	13.47	20240805	5.19	N	032680	200	211 억		20702564	N	N	0	N	00	N
64	20240821	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	541	-2	5	-0.37	37214897	68774	14.35	542	549	538	705	381	543	541.12	19.61	0	-24327	556	549	543	536	530	553	540	211	162	200	390	1	1	105590764	571	-5.01	1.06	12	0.07	-108.00	511.00	960	20230831	-43.65	475	20240805	13.89	940	-42.45	20240222	475	13.89	20240805	960	-43.65	20230831	475	13.89	20240805	5.19	N	032680	200	211 억		20702564	N	N	0	N	00	N
65	20240821	090405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	546	3	2	0.55	3399769	6246	1.30	542	549	541	705	381	543	544.31	19.61	0	-1337	556	549	543	536	530	553	540	211	162	200	390	1	1	105590764	577	-5.06	1.07	12	0.01	-108.00	511.00	960	20230831	-43.12	475	20240805	14.95	940	-41.91	20240222	475	14.95	20240805	960	-43.12	20230831	475	14.95	20240805	5.19	N	032680	200	211 억		20702564	N	N	0	N	00	N
66	20240820	160400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	543	7	2	1.31	260026637	478237	116.05	537	550	537	696	376	536	543.72	19.46	0	148812	549	542	537	530	525	546	534	211	160	200	380	1	1	105590764	573	-5.03	1.06	12	0.45	-108.00	511.00	960	20230831	-43.44	475	20240805	14.32	940	-42.23	20240222	475	14.32	20240805	960	-43.44	20230831	475	14.32	20240805	5.12	N	032680	200	211 억		20547771	N	N	0	N	00	N
67	20240820	150403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	545	9	2	1.68	238238670	438088	106.31	537	550	537	696	376	536	543.81	19.46	0	139441	549	542	537	530	525	546	534	211	160	200	380	1	1	105590764	575	-5.05	1.07	12	0.41	-108.00	511.00	960	20230831	-43.23	475	20240805	14.74	940	-42.02	20240222	475	14.74	20240805	960	-43.23	20230831	475	14.74	20240805	5.12	N	032680	200	211 억		20547771	N	N	0	N	00	N
68	20240820	140404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	543	7	2	1.31	217499121	399869	97.03	537	550	537	696	376	536	543.93	19.46	0	120893	549	542	537	530	525	546	534	211	160	200	380	1	1	105590764	573	-5.03	1.06	12	0.38	-108.00	511.00	960	20230831	-43.44	475	20240805	14.32	940	-42.23	20240222	475	14.32	20240805	960	-43.44	20230831	475	14.32	20240805	5.12	N	032680	200	211 억		20547771	N	N	0	N	00	N
69	20240820	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	546	10	2	1.87	197327830	362855	88.05	537	550	537	696	376	536	543.82	19.46	0	116655	549	542	537	530	525	546	534	211	160	200	380	1	1	105590764	577	-5.06	1.07	12	0.34	-108.00	511.00	960	20230831	-43.12	475	20240805	14.95	940	-41.91	20240222	475	14.95	20240805	960	-43.12	20230831	475	14.95	20240805	5.12	N	032680	200	211 억		20547771	N	N	0	N	00	N
70	20240820	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	549	13	2	2.43	176657000	325056	78.88	537	549	537	696	376	536	543.47	19.46	0	118715	549	542	537	530	525	546	534	211	160	200	380	1	1	105590764	580	-5.08	1.07	12	0.31	-108.00	511.00	960	20230831	-42.81	475	20240805	15.58	940	-41.60	20240222	475	15.58	20240805	960	-42.81	20230831	475	15.58	20240805	5.12	N	032680	200	211 억		20547771	N	N	0	N	00	N
71	20240820	110403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	546	10	2	1.87	137924177	254178	61.68	537	547	537	696	376	536	542.63	19.46	0	73867	549	542	537	530	525	546	534	211	160	200	380	1	1	105590764	577	-5.06	1.07	12	0.24	-108.00	511.00	960	20230831	-43.12	475	20240805	14.95	940	-41.91	20240222	475	14.95	20240805	960	-43.12	20230831	475	14.95	20240805	5.12	N	032680	200	211 억		20547771	N	N	0	N	00	N
72	20240820	100400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	542	6	2	1.12	76553418	141278	34.28	537	544	537	696	376	536	541.86	19.46	0	49129	549	542	537	530	525	546	534	211	160	200	380	1	1	105590764	572	-5.02	1.06	12	0.13	-108.00	511.00	960	20230831	-43.54	475	20240805	14.11	940	-42.34	20240222	475	14.11	20240805	960	-43.54	20230831	475	14.11	20240805	5.12	N	032680	200	211 억		20547771	N	N	0	N	00	N
73	20240820	090402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	540	4	2	0.75	3377693	6253	1.52	537	542	537	696	376	536	540.17	19.46	0	-1993	549	542	537	530	525	546	534	211	160	200	380	1	1	105590764	570	-5.00	1.06	12	0.01	-108.00	511.00	960	20230831	-43.75	475	20240805	13.68	940	-42.55	20240222	475	13.68	20240805	960	-43.75	20230831	475	13.68	20240805	5.12	N	032680	200	211 억		20547771	N	N	0	N	00	N
74	20240819	160357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	536	-3	5	-0.56	216500947	403944	73.00	535	544	532	700	378	539	535.97	19.51	0	-55769	547	542	537	532	527	540	530	211	161	200	380	1	1	105590764	566	-4.96	1.05	12	0.38	-108.00	511.00	960	20230831	-44.17	475	20240805	12.84	940	-42.98	20240222	475	12.84	20240805	960	-44.17	20230831	475	12.84	20240805	5.22	N	032680	200	211 억		20601989	N	N	0	N	00	N
75	20240819	150400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	533	-6	5	-1.11	169862362	316565	57.21	535	544	532	700	378	539	536.58	19.51	0	-48983	547	542	537	532	527	540	530	211	161	200	380	1	1	105590764	563	-4.94	1.04	12	0.30	-108.00	511.00	960	20230831	-44.48	475	20240805	12.21	940	-43.30	20240222	475	12.21	20240805	960	-44.48	20230831	475	12.21	20240805	5.22	N	032680	200	211 억		20601989	N	N	0	N	00	N
76	20240819	140402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	537	-2	5	-0.37	147645646	274995	49.70	535	544	533	700	378	539	536.90	19.51	0	-35952	547	542	537	532	527	540	530	211	161	200	380	1	1	105590764	567	-4.97	1.05	12	0.26	-108.00	511.00	960	20230831	-44.06	475	20240805	13.05	940	-42.87	20240222	475	13.05	20240805	960	-44.06	20230831	475	13.05	20240805	5.22	N	032680	200	211 억		20601989	N	N	0	N	00	N
77	20240819	130400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	535	-4	5	-0.74	107790971	200475	36.23	535	544	534	700	378	539	537.68	19.51	0	-508	547	542	537	532	527	540	530	211	161	200	380	1	1	105590764	565	-4.95	1.05	12	0.19	-108.00	511.00	960	20230831	-44.27	475	20240805	12.63	940	-43.09	20240222	475	12.63	20240805	960	-44.27	20230831	475	12.63	20240805	5.22	N	032680	200	211 억		20601989	N	N	0	N	00	N
78	20240819	120359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	535	-4	5	-0.74	85657743	159166	28.76	535	544	535	700	378	539	538.17	19.51	0	2573	547	542	537	532	527	540	530	211	161	200	380	1	1	105590764	565	-4.95	1.05	12	0.15	-108.00	511.00	960	20230831	-44.27	475	20240805	12.63	940	-43.09	20240222	475	12.63	20240805	960	-44.27	20230831	475	12.63	20240805	5.22	N	032680	200	211 억		20601989	N	N	0	N	00	N
79	20240819	110401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	541	2	2	0.37	47086166	87344	15.78	535	544	535	700	378	539	539.09	19.51	0	4726	547	542	537	532	527	540	530	211	161	200	380	1	1	105590764	571	-5.01	1.06	12	0.08	-108.00	511.00	960	20230831	-43.65	475	20240805	13.89	940	-42.45	20240222	475	13.89	20240805	960	-43.65	20230831	475	13.89	20240805	5.22	N	032680	200	211 억		20601989	N	N	0	N	00	N
80	20240819	100400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	539	0	3	0.00	42533894	78908	14.26	535	544	535	700	378	539	539.03	19.51	0	8969	547	542	537	532	527	540	530	211	161	200	380	1	1	105590764	569	-4.99	1.05	12	0.07	-108.00	511.00	960	20230831	-43.85	475	20240805	13.47	940	-42.66	20240222	475	13.47	20240805	960	-43.85	20230831	475	13.47	20240805	5.22	N	032680	200	211 억		20601989	N	N	0	N	00	N
81	20240819	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	538	-1	5	-0.19	13324430	24849	4.49	535	542	535	700	378	539	536.22	19.51	0	-1599	547	542	537	532	527	540	530	211	161	200	380	1	1	105590764	568	-4.98	1.05	12	0.02	-108.00	511.00	960	20230831	-43.96	475	20240805	13.26	940	-42.77	20240222	475	13.26	20240805	960	-43.96	20230831	475	13.26	20240805	5.22	N	032680	200	211 억		20601989	N	N	0	N	00	N
82	20240816	160357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	539	10	2	1.89	295960572	550811	118.70	540	542	532	687	371	529	537.26	19.47	0	39170	544	536	527	519	510	540	523	211	158	200	380	1	1	105590764	569	-4.99	1.05	12	0.52	-108.00	511.00	960	20230831	-43.85	475	20240805	13.47	940	-42.66	20240222	475	13.47	20240805	960	-43.85	20230831	475	13.47	20240805	5.26	N	032680	200	211 억		20561790	N	N	0	N	00	N
83	20240816	150359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	540	11	2	2.08	270183111	502968	108.39	540	542	532	687	371	529	537.18	19.47	0	34532	544	536	527	519	510	540	523	211	158	200	380	1	1	105590764	570	-5.00	1.06	12	0.48	-108.00	511.00	960	20230831	-43.75	475	20240805	13.68	940	-42.55	20240222	475	13.68	20240805	960	-43.75	20230831	475	13.68	20240805	5.26	N	032680	200	211 억		20561790	N	N	0	N	00	N
84	20240816	140359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	535	6	2	1.13	248847787	463284	99.84	540	542	532	687	371	529	537.14	19.47	0	24446	544	536	527	519	510	540	523	211	158	200	380	1	1	105590764	565	-4.95	1.05	12	0.44	-108.00	511.00	960	20230831	-44.27	475	20240805	12.63	940	-43.09	20240222	475	12.63	20240805	960	-44.27	20230831	475	12.63	20240805	5.26	N	032680	200	211 억		20561790	N	N	0	N	00	N
85	20240816	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	539	10	2	1.89	198655028	370198	79.78	540	542	532	687	371	529	536.62	19.47	0	22703	544	536	527	519	510	540	523	211	158	200	380	1	1	105590764	569	-4.99	1.05	12	0.35	-108.00	511.00	960	20230831	-43.85	475	20240805	13.47	940	-42.66	20240222	475	13.47	20240805	960	-43.85	20230831	475	13.47	20240805	5.26	N	032680	200	211 억		20561790	N	N	0	N	00	N
86	20240816	120400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	537	8	2	1.51	168099834	313399	67.54	540	542	532	687	371	529	536.38	19.47	0	16914	544	536	527	519	510	540	523	211	158	200	380	1	1	105590764	567	-4.97	1.05	12	0.30	-108.00	511.00	960	20230831	-44.06	475	20240805	13.05	940	-42.87	20240222	475	13.05	20240805	960	-44.06	20230831	475	13.05	20240805	5.26	N	032680	200	211 억		20561790	N	N	0	N	00	N
87	20240816	110401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	537	8	2	1.51	162063616	302166	65.12	540	542	532	687	371	529	536.34	19.47	0	19010	544	536	527	519	510	540	523	211	158	200	380	1	1	105590764	567	-4.97	1.05	12	0.29	-108.00	511.00	960	20230831	-44.06	475	20240805	13.05	940	-42.87	20240222	475	13.05	20240805	960	-44.06	20230831	475	13.05	20240805	5.26	N	032680	200	211 억		20561790	N	N	0	N	00	N
88	20240816	100359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	540	11	2	2.08	112515207	209893	45.23	540	542	532	687	371	529	536.06	19.47	0	8881	544	536	527	519	510	540	523	211	158	200	380	1	1	105590764	570	-5.00	1.06	12	0.20	-108.00	511.00	960	20230831	-43.75	475	20240805	13.68	940	-42.55	20240222	475	13.68	20240805	960	-43.75	20230831	475	13.68	20240805	5.26	N	032680	200	211 억		20561790	N	N	0	N	00	N
89	20240816	090359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	535	6	2	1.13	31997191	59666	12.86	540	540	534	687	371	529	536.27	19.47	0	-1993	544	536	527	519	510	540	523	211	158	200	380	1	1	105590764	565	-4.95	1.05	12	0.06	-108.00	511.00	960	20230831	-44.27	475	20240805	12.63	940	-43.09	20240222	475	12.63	20240805	960	-44.27	20230831	475	12.63	20240805	5.26	N	032680	200	211 억		20561790	N	N	0	N	00	N
90	20240814	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	529	11	2	2.12	237570807	451345	95.02	523	535	518	673	363	518	526.36	19.25	0	234884	536	527	520	511	504	523	507	211	155	200	370	1	1	105590764	559	-4.90	1.04	12	0.43	-108.00	511.00	960	20230831	-44.90	475	20240805	11.37	940	-43.72	20240222	475	11.37	20240805	960	-44.90	20230831	475	11.37	20240805	5.24	N	032680	200	211 억		20322931	N	N	0	N	00	N
91	20240814	150359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	524	6	2	1.16	228986356	435052	91.59	523	535	518	673	363	518	526.34	19.25	0	233667	536	527	520	511	504	523	507	211	155	200	370	1	1	105590764	553	-4.85	1.03	12	0.41	-108.00	511.00	960	20230831	-45.42	475	20240805	10.32	940	-44.26	20240222	475	10.32	20240805	960	-45.42	20230831	475	10.32	20240805	5.24	N	032680	200	211 억		20322931	N	N	0	N	00	N
92	20240814	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	528	10	2	1.93	165143062	313689	66.04	523	535	518	673	363	518	526.45	19.25	0	139467	536	527	520	511	504	523	507	211	155	200	370	1	1	105590764	558	-4.89	1.03	12	0.30	-108.00	511.00	960	20230831	-45.00	475	20240805	11.16	940	-43.83	20240222	475	11.16	20240805	960	-45.00	20230831	475	11.16	20240805	5.24	N	032680	200	211 억		20322931	N	N	0	N	00	N
93	20240814	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	530	12	2	2.32	150919636	286734	60.37	523	535	518	673	363	518	526.34	19.25	0	128184	536	527	520	511	504	523	507	211	155	200	370	1	1	105590764	560	-4.91	1.04	12	0.27	-108.00	511.00	960	20230831	-44.79	475	20240805	11.58	940	-43.62	20240222	475	11.58	20240805	960	-44.79	20230831	475	11.58	20240805	5.24	N	032680	200	211 억		20322931	N	N	0	N	00	N
94	20240814	120359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	532	14	2	2.70	129756936	246597	51.92	523	535	518	673	363	518	526.19	19.25	0	130166	536	527	520	511	504	523	507	211	155	200	370	1	1	105590764	562	-4.93	1.04	12	0.23	-108.00	511.00	960	20230831	-44.58	475	20240805	12.00	940	-43.40	20240222	475	12.00	20240805	960	-44.58	20230831	475	12.00	20240805	5.24	N	032680	200	211 억		20322931	N	N	0	N	00	N
95	20240814	110357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	529	11	2	2.12	107470546	204695	43.09	523	530	518	673	363	518	525.03	19.25	0	110347	536	527	520	511	504	523	507	211	155	200	370	1	1	105590764	559	-4.90	1.04	12	0.19	-108.00	511.00	960	20230831	-44.90	475	20240805	11.37	940	-43.72	20240222	475	11.37	20240805	960	-44.90	20230831	475	11.37	20240805	5.24	N	032680	200	211 억		20322931	N	N	0	N	00	N
96	20240814	100357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	526	8	2	1.54	51381908	98191	20.67	523	527	518	673	363	518	523.29	19.25	0	45195	536	527	520	511	504	523	507	211	155	200	370	1	1	105590764	555	-4.87	1.03	12	0.09	-108.00	511.00	960	20230831	-45.21	475	20240805	10.74	940	-44.04	20240222	475	10.74	20240805	960	-45.21	20230831	475	10.74	20240805	5.24	N	032680	200	211 억		20322931	N	N	0	N	00	N
97	20240814	090428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	519	1	2	0.19	7454933	14259	3.00	523	524	519	673	363	518	522.82	19.25	0	-1844	536	527	520	511	504	523	507	211	155	200	370	1	1	105590764	548	-4.81	1.02	12	0.01	-108.00	511.00	960	20230831	-45.94	475	20240805	9.26	940	-44.79	20240222	475	9.26	20240805	960	-45.94	20230831	475	9.26	20240805	5.24	N	032680	200	211 억		20322931	N	N	0	N	00	N
98	20240813	160354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	518	-10	5	-1.89	243647499	470410	55.66	525	529	513	686	370	528	517.95	19.30	0	-62505	546	536	528	518	510	533	515	211	158	200	380	1	1	105590764	547	-4.80	1.01	12	0.45	-108.00	511.00	960	20230831	-46.04	475	20240805	9.05	940	-44.89	20240222	475	9.05	20240805	960	-46.04	20230831	475	9.05	20240805	5.23	N	032680	200	211 억		20383960	N	N	0	N	00	N
99	20240813	150356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	514	-14	5	-2.65	188010020	362560	42.90	525	529	513	686	370	528	518.56	19.30	0	-38765	546	536	528	518	510	533	515	211	158	200	380	1	1	105590764	543	-4.76	1.01	12	0.34	-108.00	511.00	960	20230831	-46.46	475	20240805	8.21	940	-45.32	20240222	475	8.21	20240805	960	-46.46	20230831	475	8.21	20240805	5.23	N	032680	200	211 억		20383960	N	N	0	N	00	N
100	20240813	140356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	522	-6	5	-1.14	124289059	239025	28.28	525	529	515	686	370	528	519.98	19.30	0	-60117	546	536	528	518	510	533	515	211	158	200	380	1	1	105590764	551	-4.83	1.02	12	0.23	-108.00	511.00	960	20230831	-45.62	475	20240805	9.89	940	-44.47	20240222	475	9.89	20240805	960	-45.62	20230831	475	9.89	20240805	5.23	N	032680	200	211 억		20383960	N	N	0	N	00	N
101	20240813	130357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	522	-6	5	-1.14	117344374	225690	26.70	525	529	515	686	370	528	519.94	19.30	0	-58468	546	536	528	518	510	533	515	211	158	200	380	1	1	105590764	551	-4.83	1.02	12	0.21	-108.00	511.00	960	20230831	-45.62	475	20240805	9.89	940	-44.47	20240222	475	9.89	20240805	960	-45.62	20230831	475	9.89	20240805	5.23	N	032680	200	211 억		20383960	N	N	0	N	00	N
102	20240813	120356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	520	-8	5	-1.52	101270043	194770	23.04	525	529	515	686	370	528	519.95	19.30	0	-59788	546	536	528	518	510	533	515	211	158	200	380	1	1	105590764	549	-4.81	1.02	12	0.18	-108.00	511.00	960	20230831	-45.83	475	20240805	9.47	940	-44.68	20240222	475	9.47	20240805	960	-45.83	20230831	475	9.47	20240805	5.23	N	032680	200	211 억		20383960	N	N	0	N	00	N
103	20240813	110354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	520	-8	5	-1.52	74585885	143494	16.98	525	529	515	686	370	528	519.78	19.30	0	-55990	546	536	528	518	510	533	515	211	158	200	380	1	1	105590764	549	-4.81	1.02	12	0.14	-108.00	511.00	960	20230831	-45.83	475	20240805	9.47	940	-44.68	20240222	475	9.47	20240805	960	-45.83	20230831	475	9.47	20240805	5.23	N	032680	200	211 억		20383960	N	N	0	N	00	N
104	20240813	100352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	519	-9	5	-1.70	62559755	120321	14.24	525	529	515	686	370	528	519.94	19.30	0	-42868	546	536	528	518	510	533	515	211	158	200	380	1	1	105590764	548	-4.81	1.02	12	0.11	-108.00	511.00	960	20230831	-45.94	475	20240805	9.26	940	-44.79	20240222	475	9.26	20240805	960	-45.94	20230831	475	9.26	20240805	5.23	N	032680	200	211 억		20383960	N	N	0	N	00	N
105	20240813	090355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	525	-3	5	-0.57	4470302	8512	1.01	525	528	524	686	370	528	525.18	19.30	0	1426	546	536	528	518	510	533	515	211	158	200	380	1	1	105590764	554	-4.86	1.03	12	0.01	-108.00	511.00	960	20230831	-45.31	475	20240805	10.53	940	-44.15	20240222	475	10.53	20240805	960	-45.31	20230831	475	10.53	20240805	5.23	N	032680	200	211 억		20383960	N	N	0	N	00	N
106	20240812	160352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	528	-5	5	-0.94	442105633	842794	269.66	533	538	520	692	374	533	524.57	19.31	0	-8115	548	540	536	528	524	538	526	211	159	200	380	1	1	105590764	558	-4.89	1.03	12	0.80	-108.00	511.00	960	20230831	-45.00	475	20240805	11.16	940	-43.83	20240222	475	11.16	20240805	960	-45.00	20230831	475	11.16	20240805	5.21	N	032680	200	211 억		20389775	N	N	0	N	00	N
107	20240812	150354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	525	-8	5	-1.50	331797380	632126	202.25	533	538	520	692	374	533	524.89	19.31	0	15032	548	540	536	528	524	538	526	211	159	200	380	1	1	105590764	554	-4.86	1.03	12	0.60	-108.00	511.00	960	20230831	-45.31	475	20240805	10.53	940	-44.15	20240222	475	10.53	20240805	960	-45.31	20230831	475	10.53	20240805	5.21	N	032680	200	211 억		20389775	N	N	0	N	00	N
108	20240812	140353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	522	-11	5	-2.06	249386723	474145	151.71	533	538	520	692	374	533	525.97	19.31	0	28814	548	540	536	528	524	538	526	211	159	200	380	1	1	105590764	551	-4.83	1.02	12	0.45	-108.00	511.00	960	20230831	-45.62	475	20240805	9.89	940	-44.47	20240222	475	9.89	20240805	960	-45.62	20230831	475	9.89	20240805	5.21	N	032680	200	211 억		20389775	N	N	0	N	00	N
109	20240812	130350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	527	-6	5	-1.13	176358683	334541	107.04	533	538	520	692	374	533	527.17	19.31	0	25352	548	540	536	528	524	538	526	211	159	200	380	1	1	105590764	556	-4.88	1.03	12	0.32	-108.00	511.00	960	20230831	-45.10	475	20240805	10.95	940	-43.94	20240222	475	10.95	20240805	960	-45.10	20230831	475	10.95	20240805	5.21	N	032680	200	211 억		20389775	N	N	0	N	00	N
110	20240812	120351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	529	-4	5	-0.75	167826246	318346	101.86	533	538	520	692	374	533	527.18	19.31	0	28998	548	540	536	528	524	538	526	211	159	200	380	1	1	105590764	559	-4.90	1.04	12	0.30	-108.00	511.00	960	20230831	-44.90	475	20240805	11.37	940	-43.72	20240222	475	11.37	20240805	960	-44.90	20230831	475	11.37	20240805	5.21	N	032680	200	211 억		20389775	N	N	0	N	00	N
111	20240812	110350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	524	-9	5	-1.69	154377257	292787	93.68	533	538	520	692	374	533	527.27	19.31	0	34391	548	540	536	528	524	538	526	211	159	200	380	1	1	105590764	553	-4.85	1.03	12	0.28	-108.00	511.00	960	20230831	-45.42	475	20240805	10.32	940	-44.26	20240222	475	10.32	20240805	960	-45.42	20230831	475	10.32	20240805	5.21	N	032680	200	211 억		20389775	N	N	0	N	00	N
112	20240812	100348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	533	0	3	0.00	43737070	81933	26.22	533	538	530	692	374	533	533.82	19.31	0	34509	548	540	536	528	524	538	526	211	159	200	380	1	1	105590764	563	-4.94	1.04	12	0.08	-108.00	511.00	960	20230831	-44.48	475	20240805	12.21	940	-43.30	20240222	475	12.21	20240805	960	-44.48	20230831	475	12.21	20240805	5.21	N	032680	200	211 억		20389775	N	N	0	N	00	N
113	20240812	090347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	530	-3	5	-0.56	134285	252	0.08	533	533	530	692	374	533	532.88	19.31	0	-14	548	540	536	528	524	538	526	211	159	200	380	1	1	105590764	560	-4.91	1.04	12	0.00	-108.00	511.00	960	20230831	-44.79	475	20240805	11.58	940	-43.62	20240222	475	11.58	20240805	960	-44.79	20230831	475	11.58	20240805	5.21	N	032680	200	211 억		20389775	N	N	0	N	00	N
114	20240809	160347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	533	-2	5	-0.37	167483559	312426	87.48	535	544	532	695	375	535	536.09	19.34	0	-27593	552	543	535	526	518	539	522	211	160	200	380	1	1	105590764	563	-4.94	1.04	12	0.30	-108.00	511.00	960	20230831	-44.48	475	20240805	12.21	940	-43.30	20240222	475	12.21	20240805	960	-44.48	20230831	475	12.21	20240805	5.27	N	032680	200	211 억		20417368	N	N	0	N	00	N
115	20240809	150354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	535	0	3	0.00	144286767	268962	75.31	535	544	532	695	375	535	536.46	19.34	0	-20788	552	543	535	526	518	539	522	211	160	200	380	1	1	105590764	565	-4.95	1.05	12	0.25	-108.00	511.00	960	20230831	-44.27	475	20240805	12.63	940	-43.09	20240222	475	12.63	20240805	960	-44.27	20230831	475	12.63	20240805	5.27	N	032680	200	211 억		20417368	N	N	0	N	00	N
116	20240809	140355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	538	3	2	0.56	134348725	250374	70.10	535	544	532	695	375	535	536.59	19.34	0	-16037	552	543	535	526	518	539	522	211	160	200	380	1	1	105590764	568	-4.98	1.05	12	0.24	-108.00	511.00	960	20230831	-43.96	475	20240805	13.26	940	-42.77	20240222	475	13.26	20240805	960	-43.96	20230831	475	13.26	20240805	5.27	N	032680	200	211 억		20417368	N	N	0	N	00	N
117	20240809	130353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	536	1	2	0.19	111085900	206887	57.93	535	544	533	695	375	535	536.94	19.34	0	-13939	552	543	535	526	518	539	522	211	160	200	380	1	1	105590764	566	-4.96	1.05	12	0.20	-108.00	511.00	960	20230831	-44.17	475	20240805	12.84	940	-42.98	20240222	475	12.84	20240805	960	-44.17	20230831	475	12.84	20240805	5.27	N	032680	200	211 억		20417368	N	N	0	N	00	N
118	20240809	120352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	537	2	2	0.37	75622531	140533	39.35	535	544	535	695	375	535	538.11	19.34	0	-12974	552	543	535	526	518	539	522	211	160	200	380	1	1	105590764	567	-4.97	1.05	12	0.13	-108.00	511.00	960	20230831	-44.06	475	20240805	13.05	940	-42.87	20240222	475	13.05	20240805	960	-44.06	20230831	475	13.05	20240805	5.27	N	032680	200	211 억		20417368	N	N	0	N	00	N
119	20240809	110349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	539	4	2	0.75	72934510	135537	37.95	535	544	535	695	375	535	538.12	19.34	0	-10611	552	543	535	526	518	539	522	211	160	200	380	1	1	105590764	569	-4.99	1.05	12	0.13	-108.00	511.00	960	20230831	-43.85	475	20240805	13.47	940	-42.66	20240222	475	13.47	20240805	960	-43.85	20230831	475	13.47	20240805	5.27	N	032680	200	211 억		20417368	N	N	0	N	00	N
120	20240809	100355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	536	1	2	0.19	51068384	94802	26.54	535	544	535	695	375	535	538.68	19.34	0	-6067	552	543	535	526	518	539	522	211	160	200	380	1	1	105590764	566	-4.96	1.05	12	0.09	-108.00	511.00	960	20230831	-44.17	475	20240805	12.84	940	-42.98	20240222	475	12.84	20240805	960	-44.17	20230831	475	12.84	20240805	5.27	N	032680	200	211 억		20417368	N	N	0	N	00	N
121	20240809	090350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	544	9	2	1.68	4208193	7821	2.19	535	544	535	695	375	535	538.06	19.34	0	-3042	552	543	535	526	518	539	522	211	160	200	380	1	1	105590764	574	-5.04	1.06	12	0.01	-108.00	511.00	960	20230831	-43.33	475	20240805	14.53	940	-42.13	20240222	475	14.53	20240805	960	-43.33	20230831	475	14.53	20240805	5.27	N	032680	200	211 억		20417368	N	N	0	N	00	N
122	20240808	160345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	535	-1	5	-0.19	190986186	356843	44.49	536	544	527	696	376	536	535.21	19.29	0	45525	562	549	524	511	486	555	517	211	160	200	380	1	1	105590764	565	-4.95	1.05	12	0.34	-108.00	511.00	960	20230831	-44.27	475	20240805	12.63	940	-43.09	20240222	475	12.63	20240805	960	-44.27	20230831	475	12.63	20240805	5.43	N	032680	200	211 억		20371843	N	N	0	N	00	N
123	20240808	150349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	534	-2	5	-0.37	149671018	279520	34.85	536	544	527	696	376	536	535.46	19.29	0	49141	562	549	524	511	486	555	517	211	160	200	380	1	1	105590764	564	-4.94	1.05	12	0.26	-108.00	511.00	960	20230831	-44.38	475	20240805	12.42	940	-43.19	20240222	475	12.42	20240805	960	-44.38	20230831	475	12.42	20240805	5.43	N	032680	200	211 억		20371843	N	N	0	N	00	N
124	20240808	140348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	541	5	2	0.93	125998929	235388	29.35	536	544	527	696	376	536	535.28	19.29	0	50863	562	549	524	511	486	555	517	211	160	200	380	1	1	105590764	571	-5.01	1.06	12	0.22	-108.00	511.00	960	20230831	-43.65	475	20240805	13.89	940	-42.45	20240222	475	13.89	20240805	960	-43.65	20230831	475	13.89	20240805	5.43	N	032680	200	211 억		20371843	N	N	0	N	00	N
125	20240808	130349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	542	6	2	1.12	100187123	187423	23.37	536	544	527	696	376	536	534.55	19.29	0	31214	562	549	524	511	486	555	517	211	160	200	380	1	1	105590764	572	-5.02	1.06	12	0.18	-108.00	511.00	960	20230831	-43.54	475	20240805	14.11	940	-42.34	20240222	475	14.11	20240805	960	-43.54	20230831	475	14.11	20240805	5.43	N	032680	200	211 억		20371843	N	N	0	N	00	N
126	20240808	120353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	535	-1	5	-0.19	73129329	137144	17.10	536	539	527	696	376	536	533.23	19.29	0	30468	562	549	524	511	486	555	517	211	160	200	380	1	1	105590764	565	-4.95	1.05	12	0.13	-108.00	511.00	960	20230831	-44.27	475	20240805	12.63	940	-43.09	20240222	475	12.63	20240805	960	-44.27	20230831	475	12.63	20240805	5.43	N	032680	200	211 억		20371843	N	N	0	N	00	N
127	20240808	110350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	534	-2	5	-0.37	64100814	120250	14.99	536	539	527	696	376	536	533.06	19.29	0	37131	562	549	524	511	486	555	517	211	160	200	380	1	1	105590764	564	-4.94	1.05	12	0.11	-108.00	511.00	960	20230831	-44.38	475	20240805	12.42	940	-43.19	20240222	475	12.42	20240805	960	-44.38	20230831	475	12.42	20240805	5.43	N	032680	200	211 억		20371843	N	N	0	N	00	N
128	20240808	100348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	536	0	3	0.00	46805462	87781	10.94	536	539	527	696	376	536	533.21	19.29	0	37804	562	549	524	511	486	555	517	211	160	200	380	1	1	105590764	566	-4.96	1.05	12	0.08	-108.00	511.00	960	20230831	-44.17	475	20240805	12.84	940	-42.98	20240222	475	12.84	20240805	960	-44.17	20230831	475	12.84	20240805	5.43	N	032680	200	211 억		20371843	N	N	0	N	00	N
129	20240808	090346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	528	-8	5	-1.49	4886739	9181	1.14	536	536	527	696	376	536	532.27	19.29	0	-1520	562	549	524	511	486	555	517	211	160	200	380	1	1	105590764	558	-4.89	1.03	12	0.01	-108.00	511.00	960	20230831	-45.00	475	20240805	11.16	940	-43.83	20240222	475	11.16	20240805	960	-45.00	20230831	475	11.16	20240805	5.43	N	032680	200	211 억		20371843	N	N	0	N	00	N
130	20240807	160341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	536	29	2	5.72	411678203	789983	90.65	499	537	499	659	355	507	520.91	19.05	0	261248	529	518	504	493	479	523	498	211	152	200	360	1	1	105590764	566	-4.96	1.05	12	0.75	-108.00	511.00	960	20230831	-44.17	475	20240805	12.84	940	-42.98	20240222	475	12.84	20240805	960	-44.17	20230831	475	12.84	20240805	5.77	N	032680	200	211 억		20111973	N	N	0	N	00	N
131	20240807	150345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	533	26	2	5.13	380081977	730825	83.86	499	537	499	659	355	507	520.07	19.05	0	268072	529	518	504	493	479	523	498	211	152	200	360	1	1	105590764	563	-4.94	1.04	12	0.69	-108.00	511.00	960	20230831	-44.48	475	20240805	12.21	940	-43.30	20240222	475	12.21	20240805	960	-44.48	20230831	475	12.21	20240805	5.77	N	032680	200	211 억		20111973	N	N	0	N	00	N
132	20240807	140348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	529	22	2	4.34	296537887	573859	65.85	499	530	499	659	355	507	516.74	19.05	0	208988	529	518	504	493	479	523	498	211	152	200	360	1	1	105590764	559	-4.90	1.04	12	0.54	-108.00	511.00	960	20230831	-44.90	475	20240805	11.37	940	-43.72	20240222	475	11.37	20240805	960	-44.90	20230831	475	11.37	20240805	5.77	N	032680	200	211 억		20111973	N	N	0	N	00	N
133	20240807	130347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	524	17	2	3.35	233345583	453892	52.08	499	525	499	659	355	507	514.10	19.05	0	155215	529	518	504	493	479	523	498	211	152	200	360	1	1	105590764	553	-4.85	1.03	12	0.43	-108.00	511.00	960	20230831	-45.42	475	20240805	10.32	940	-44.26	20240222	475	10.32	20240805	960	-45.42	20230831	475	10.32	20240805	5.77	N	032680	200	211 억		20111973	N	N	0	N	00	N
134	20240807	120348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	523	16	2	3.16	200003340	390105	44.76	499	524	499	659	355	507	512.69	19.05	0	98652	529	518	504	493	479	523	498	211	152	200	360	1	1	105590764	552	-4.84	1.02	12	0.37	-108.00	511.00	960	20230831	-45.52	475	20240805	10.11	940	-44.36	20240222	475	10.11	20240805	960	-45.52	20230831	475	10.11	20240805	5.77	N	032680	200	211 억		20111973	N	N	0	N	00	N
135	20240807	110348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	522	15	2	2.96	181538960	354670	40.70	499	524	499	659	355	507	511.85	19.05	0	77619	529	518	504	493	479	523	498	211	152	200	360	1	1	105590764	551	-4.83	1.02	12	0.34	-108.00	511.00	960	20230831	-45.62	475	20240805	9.89	940	-44.47	20240222	475	9.89	20240805	960	-45.62	20230831	475	9.89	20240805	5.77	N	032680	200	211 억		20111973	N	N	0	N	00	N
136	20240807	100343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	516	9	2	1.78	119489274	235200	26.99	499	518	499	659	355	507	508.03	19.05	0	38203	529	518	504	493	479	523	498	211	152	200	360	1	1	105590764	545	-4.78	1.01	12	0.22	-108.00	511.00	960	20230831	-46.25	475	20240805	8.63	940	-45.11	20240222	475	8.63	20240805	960	-46.25	20230831	475	8.63	20240805	5.77	N	032680	200	211 억		20111973	N	N	0	N	00	N
137	20240807	090343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	507	0	3	0.00	46470957	93022	10.67	499	508	499	659	355	507	499.57	19.05	0	22610	529	518	504	493	479	523	498	211	152	200	360	1	1	105590764	535	-4.69	0.99	12	0.09	-108.00	511.00	960	20230831	-47.19	475	20240805	6.74	940	-46.06	20240222	475	6.74	20240805	960	-47.19	20230831	475	6.74	20240805	5.77	N	032680	200	211 억		20111973	N	N	0	N	00	N
138	20240806	160341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	507	9	2	1.81	434506197	860420	50.10	490	515	490	647	349	498	504.99	18.98	0	67159	589	543	509	463	429	526	446	211	149	200	350	1	1	105590764	535	-4.69	0.99	12	0.81	-108.00	511.00	960	20230831	-47.19	475	20240805	6.74	940	-46.06	20240222	475	6.74	20240805	960	-47.19	20230831	475	6.74	20240805	5.86	N	032680	200	211 억		20044814	N	N	0	N	00	N
139	20240806	150345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	510	12	2	2.41	372868417	739203	43.04	490	515	490	647	349	498	504.42	18.98	0	60551	589	543	509	463	429	526	446	211	149	200	350	1	1	105590764	539	-4.72	1.00	12	0.70	-108.00	511.00	960	20230831	-46.88	475	20240805	7.37	940	-45.74	20240222	475	7.37	20240805	960	-46.88	20230831	475	7.37	20240805	5.86	N	032680	200	211 억		20044814	N	N	0	N	00	N
140	20240806	140343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	510	12	2	2.41	350750950	695695	40.51	490	515	490	647	349	498	504.17	18.98	0	57603	589	543	509	463	429	526	446	211	149	200	350	1	1	105590764	539	-4.72	1.00	12	0.66	-108.00	511.00	960	20230831	-46.88	475	20240805	7.37	940	-45.74	20240222	475	7.37	20240805	960	-46.88	20230831	475	7.37	20240805	5.86	N	032680	200	211 억		20044814	N	N	0	N	00	N
141	20240806	130344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	508	10	2	2.01	302261127	600262	34.95	490	515	490	647	349	498	503.55	18.98	0	59070	589	543	509	463	429	526	446	211	149	200	350	1	1	105590764	536	-4.70	0.99	12	0.57	-108.00	511.00	960	20230831	-47.08	475	20240805	6.95	940	-45.96	20240222	475	6.95	20240805	960	-47.08	20230831	475	6.95	20240805	5.86	N	032680	200	211 억		20044814	N	N	0	N	00	N
142	20240806	120345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	509	11	2	2.21	269797327	536237	31.23	490	515	490	647	349	498	503.13	18.98	0	54107	589	543	509	463	429	526	446	211	149	200	350	1	1	105590764	537	-4.71	1.00	12	0.51	-108.00	511.00	960	20230831	-46.98	475	20240805	7.16	940	-45.85	20240222	475	7.16	20240805	960	-46.98	20230831	475	7.16	20240805	5.86	N	032680	200	211 억		20044814	N	N	0	N	00	N
143	20240806	110343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	509	11	2	2.21	234432780	466760	27.18	490	515	490	647	349	498	502.26	18.98	0	83418	589	543	509	463	429	526	446	211	149	200	350	1	1	105590764	537	-4.71	1.00	12	0.44	-108.00	511.00	960	20230831	-46.98	475	20240805	7.16	940	-45.85	20240222	475	7.16	20240805	960	-46.98	20230831	475	7.16	20240805	5.86	N	032680	200	211 억		20044814	N	N	0	N	00	N
144	20240806	100341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	509	11	2	2.21	173170131	345892	20.14	490	515	490	647	349	498	500.65	18.98	0	95473	589	543	509	463	429	526	446	211	149	200	350	1	1	105590764	537	-4.71	1.00	12	0.33	-108.00	511.00	960	20230831	-46.98	475	20240805	7.16	940	-45.85	20240222	475	7.16	20240805	960	-46.98	20230831	475	7.16	20240805	5.86	N	032680	200	211 억		20044814	N	N	0	N	00	N
145	20240806	090341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	498	0	3	0.00	89022005	180314	10.50	490	503	490	647	349	498	493.70	18.98	0	90012	589	543	509	463	429	526	446	211	149	200	350	1	1	105590764	526	-4.61	0.97	12	0.17	-108.00	511.00	960	20230831	-48.12	475	20240805	4.84	940	-47.02	20240222	475	4.84	20240805	960	-48.12	20230831	475	4.84	20240805	5.86	N	032680	200	211 억		20044814	N	N	0	N	00	N
146	20240805	160338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	498	-55	5	-9.95	873494630	1700267	144.83	553	555	475	718	388	553	513.87	18.98	0	6225	579	565	558	544	537	562	541	211	165	200	390	1	1	105590764	526	-4.61	0.97	12	1.61	-108.00	511.00	960	20230831	-48.12	475	20240805	4.84	940	-47.02	20240222	475	4.84	20240805	960	-48.12	20230831	475	4.84	20240805	5.99	N	032680	200	211 억		20038550	N	N	0	N	00	N
147	20240805	150342	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	496	-57	5	-10.31	746123775	1443347	122.95	553	555	475	718	388	553	516.94	18.98	0	14285	579	565	558	544	537	562	541	211	165	200	390	1	1	105590764	524	-4.59	0.97	12	1.37	-108.00	511.00	960	20230831	-48.33	475	20240805	4.42	940	-47.23	20240222	475	4.42	20240805	960	-48.33	20230831	475	4.42	20240805	5.99	N	032680	200	211 억		20038550	N	N	0	N	00	N
148	20240805	140343	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	500	-53	5	-9.58	580192458	1106462	94.25	553	555	499	718	388	553	524.37	18.98	0	-6872	579	565	558	544	537	562	541	211	165	200	390	1	1	105590764	528	-4.63	0.98	12	1.05	-108.00	511.00	960	20230831	-47.92	499	20240805	0.20	940	-46.81	20240222	499	0.20	20240805	960	-47.92	20230831	499	0.20	20240805	5.99	N	032680	200	211 억		20038550	N	N	0	N	00	N
149	20240805	130340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	521	-32	5	-5.79	474899298	898810	76.56	553	555	510	718	388	553	528.36	18.98	0	-35792	579	565	558	544	537	562	541	211	165	200	390	1	1	105590764	550	-4.82	1.02	12	0.85	-108.00	511.00	960	20230831	-45.73	510	20240805	2.16	940	-44.57	20240222	510	2.16	20240805	960	-45.73	20230831	510	2.16	20240805	5.99	N	032680	200	211 억		20038550	N	N	0	N	00	N
150	20240805	120340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	525	-28	5	-5.06	352439592	662756	56.45	553	555	519	718	388	553	531.78	18.98	0	-30866	579	565	558	544	537	562	541	211	165	200	390	1	1	105590764	554	-4.86	1.03	12	0.63	-108.00	511.00	960	20230831	-45.31	519	20240805	1.16	940	-44.15	20240222	519	1.16	20240805	960	-45.31	20230831	519	1.16	20240805	5.99	N	032680	200	211 억		20038550	N	N	0	N	00	N
151	20240805	110344	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	526	-27	5	-4.88	300103613	563242	47.98	553	555	519	718	388	553	532.81	18.98	0	-35012	579	565	558	544	537	562	541	211	165	200	390	1	1	105590764	555	-4.87	1.03	12	0.53	-108.00	511.00	960	20230831	-45.21	519	20240805	1.35	940	-44.04	20240222	519	1.35	20240805	960	-45.21	20230831	519	1.35	20240805	5.99	N	032680	200	211 억		20038550	N	N	0	N	00	N
152	20240805	100339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	533	-20	5	-3.62	223864811	418721	35.67	553	555	519	718	388	553	534.64	18.98	0	-29963	579	565	558	544	537	562	541	211	165	200	390	1	1	105590764	563	-4.94	1.04	12	0.40	-108.00	511.00	960	20230831	-44.48	519	20240805	2.70	940	-43.30	20240222	519	2.70	20240805	960	-44.48	20230831	519	2.70	20240805	5.99	N	032680	200	211 억		20038550	N	N	0	N	00	N
153	20240805	090337	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	540	-13	5	-2.35	63347132	115830	9.87	553	555	539	718	388	553	546.90	18.98	0	-70198	579	565	558	544	537	562	541	211	165	200	390	1	1	105590764	570	-5.00	1.06	12	0.11	-108.00	511.00	960	20230831	-43.75	539	20240805	0.19	940	-42.55	20240222	539	0.19	20240805	960	-43.75	20230831	539	0.19	20240805	5.99	N	032680	200	211 억		20038550	N	N	0	N	00	N
154	20240802	160334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	553	-23	5	-3.99	652942392	1170540	151.73	570	572	551	748	404	576	557.82	19.18	0	-219805	585	580	572	567	559	583	570	211	172	200	410	1	1	105590764	584	-5.12	1.08	12	1.11	-108.00	511.00	960	20230831	-42.40	541	20231114	2.22	940	-41.17	20240222	551	0.36	20240802	960	-42.40	20230831	541	2.22	20231114	5.96	N	032680	200	211 억		20254706	N	N	0	N	00	N
155	20240802	150332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	559	-17	5	-2.95	586539007	1050656	136.19	570	572	551	748	404	576	558.26	19.18	0	-202187	585	580	572	567	559	583	570	211	172	200	410	1	1	105590764	590	-5.18	1.09	12	1.00	-108.00	511.00	960	20230831	-41.77	541	20231114	3.33	940	-40.53	20240222	551	1.45	20240802	960	-41.77	20230831	541	3.33	20231114	5.96	N	032680	200	211 억		20254706	N	N	0	N	00	N
156	20240802	140337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	558	-18	5	-3.12	336489953	600206	77.80	570	572	557	748	404	576	560.62	19.18	0	-187276	585	580	572	567	559	583	570	211	172	200	410	1	1	105590764	589	-5.17	1.09	12	0.57	-108.00	511.00	960	20230831	-41.88	541	20231114	3.14	940	-40.64	20240222	556	0.36	20240731	960	-41.88	20230831	541	3.14	20231114	5.96	N	032680	200	211 억		20254706	N	N	0	N	00	N
157	20240802	130337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	559	-17	5	-2.95	255781746	455504	59.05	570	572	557	748	404	576	561.54	19.18	0	-181388	585	580	572	567	559	583	570	211	172	200	410	1	1	105590764	590	-5.18	1.09	12	0.43	-108.00	511.00	960	20230831	-41.77	541	20231114	3.33	940	-40.53	20240222	556	0.54	20240731	960	-41.77	20230831	541	3.33	20231114	5.96	N	032680	200	211 억		20254706	N	N	0	N	00	N
158	20240802	120336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	561	-15	5	-2.60	241106063	429274	55.65	570	572	557	748	404	576	561.66	19.18	0	-181708	585	580	572	567	559	583	570	211	172	200	410	1	1	105590764	592	-5.19	1.10	12	0.41	-108.00	511.00	960	20230831	-41.56	541	20231114	3.70	940	-40.32	20240222	556	0.90	20240731	960	-41.56	20230831	541	3.70	20231114	5.96	N	032680	200	211 억		20254706	N	N	0	N	00	N
159	20240802	110336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	562	-14	5	-2.43	125022820	221782	28.75	570	572	560	748	404	576	563.72	19.18	0	-84449	585	580	572	567	559	583	570	211	172	200	410	1	1	105590764	593	-5.20	1.10	12	0.21	-108.00	511.00	960	20230831	-41.46	541	20231114	3.88	940	-40.21	20240222	556	1.08	20240731	960	-41.46	20230831	541	3.88	20231114	5.96	N	032680	200	211 억		20254706	N	N	0	N	00	N
160	20240802	100333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	565	-11	5	-1.91	88200157	156233	20.25	570	572	562	748	404	576	564.54	19.18	0	-46007	585	580	572	567	559	583	570	211	172	200	410	1	1	105590764	597	-5.23	1.11	12	0.15	-108.00	511.00	960	20230831	-41.15	541	20231114	4.44	940	-39.89	20240222	556	1.62	20240731	960	-41.15	20230831	541	4.44	20231114	5.96	N	032680	200	211 억		20254706	N	N	0	N	00	N
161	20240802	090338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	570	-6	5	-1.04	7450063	13159	1.71	570	572	563	748	404	576	566.16	19.18	0	-3801	585	580	572	567	559	583	570	211	172	200	410	1	1	105590764	602	-5.28	1.12	12	0.01	-108.00	511.00	960	20230831	-40.62	541	20231114	5.36	940	-39.36	20240222	556	2.52	20240731	960	-40.62	20230831	541	5.36	20231114	5.96	N	032680	200	211 억		20254706	N	N	0	N	00	N
162	20240801	160333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	576	8	2	1.41	438223624	767158	123.86	567	577	564	738	398	568	571.22	18.91	0	290474	577	572	564	559	551	575	562	211	170	200	400	1	1	105590764	608	-5.33	1.13	12	0.73	-108.00	511.00	960	20230831	-40.00	541	20231114	6.47	940	-38.72	20240222	556	3.60	20240731	960	-40.00	20230831	541	6.47	20231114	6.34	N	032680	200	211 억		19967881	N	N	0	N	00	N
163	20240801	150341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	571	3	2	0.53	326990956	571951	92.35	567	577	566	738	398	568	571.71	18.91	0	274314	577	572	564	559	551	575	562	211	170	200	400	1	1	105590764	603	-5.29	1.12	12	0.54	-108.00	511.00	960	20230831	-40.52	541	20231114	5.55	940	-39.26	20240222	556	2.70	20240731	960	-40.52	20230831	541	5.55	20231114	6.34	N	032680	200	211 억		19967881	N	N	0	N	00	N
164	20240801	140339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	574	6	2	1.06	229251888	400471	64.66	567	577	567	738	398	568	572.46	18.91	0	207823	577	572	564	559	551	575	562	211	170	200	400	1	1	105590764	606	-5.31	1.12	12	0.38	-108.00	511.00	960	20230831	-40.21	541	20231114	6.10	940	-38.94	20240222	556	3.24	20240731	960	-40.21	20230831	541	6.10	20231114	6.34	N	032680	200	211 억		19967881	N	N	0	N	00	N
165	20240801	130335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	576	8	2	1.41	178677025	312390	50.44	567	577	567	738	398	568	571.97	18.91	0	191845	577	572	564	559	551	575	562	211	170	200	400	1	1	105590764	608	-5.33	1.13	12	0.30	-108.00	511.00	960	20230831	-40.00	541	20231114	6.47	940	-38.72	20240222	556	3.60	20240731	960	-40.00	20230831	541	6.47	20231114	6.34	N	032680	200	211 억		19967881	N	N	0	N	00	N
166	20240801	120336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	576	8	2	1.41	160726017	281190	45.40	567	577	567	738	398	568	571.59	18.91	0	176300	577	572	564	559	551	575	562	211	170	200	400	1	1	105590764	608	-5.33	1.13	12	0.27	-108.00	511.00	960	20230831	-40.00	541	20231114	6.47	940	-38.72	20240222	556	3.60	20240731	960	-40.00	20230831	541	6.47	20231114	6.34	N	032680	200	211 억		19967881	N	N	0	N	00	N
167	20240801	110338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	572	4	2	0.70	104824549	183745	29.67	567	575	567	738	398	568	570.49	18.91	0	88089	577	572	564	559	551	575	562	211	170	200	400	1	1	105590764	604	-5.30	1.12	12	0.17	-108.00	511.00	960	20230831	-40.42	541	20231114	5.73	940	-39.15	20240222	556	2.88	20240731	960	-40.42	20230831	541	5.73	20231114	6.34	N	032680	200	211 억		19967881	N	N	0	N	00	N
168	20240801	100336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	573	5	2	0.88	92281901	161807	26.12	567	575	567	738	398	568	570.32	18.91	0	84480	577	572	564	559	551	575	562	211	170	200	400	1	1	105590764	605	-5.31	1.12	12	0.15	-108.00	511.00	960	20230831	-40.31	541	20231114	5.91	940	-39.04	20240222	556	3.06	20240731	960	-40.31	20230831	541	5.91	20231114	6.34	N	032680	200	211 억		19967881	N	N	0	N	00	N
169	20240801	090330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	573	5	2	0.88	30871557	54366	8.78	567	575	567	738	398	568	567.85	18.91	0	15239	577	572	564	559	551	575	562	211	170	200	400	1	1	105590764	605	-5.31	1.12	12	0.05	-108.00	511.00	960	20230831	-40.31	541	20231114	5.91	940	-39.04	20240222	556	3.06	20240731	960	-40.31	20230831	541	5.91	20231114	6.34	N	032680	200	211 억		19967881	N	N	0	N	00	N