KissMeData/223250/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	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	175	2	4.78	1296080835	339075	335.79	3635	3930	3600	4755	2565	3660	3822.38	50.42	0	62415	3840	3750	3705	3615	3570	3727	3592	119	1095	500	2480	5	1	23799324	913	24.27	1.66	12	1.42	158.00	2316.00	9750	20231011	-60.67	2610	20240419	46.93	4750	-19.26	20240710	2610	46.93	20240419	30650	-87.49	20230922	2610	46.93	20240419	3.27	N	223250	500	118 억		11998564	N	N	0	N	00	N
3	20240830	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	175	2	4.78	1244733145	325694	322.54	3635	3930	3600	4755	2565	3660	3821.79	50.42	0	61141	3840	3750	3705	3615	3570	3727	3592	119	1095	500	2480	5	1	23799324	913	24.27	1.66	12	1.37	158.00	2316.00	9750	20231011	-60.67	2610	20240419	46.93	4750	-19.26	20240710	2610	46.93	20240419	30650	-87.49	20230922	2610	46.93	20240419	3.27	N	223250	500	118 억		11998564	N	N	0	N	00	N
4	20240830	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	210	2	5.74	898159790	236470	234.18	3635	3910	3600	4755	2565	3660	3798.20	50.42	0	48620	3840	3750	3705	3615	3570	3727	3592	119	1095	500	2480	5	1	23799324	921	24.49	1.67	12	0.99	158.00	2316.00	9750	20231011	-60.31	2610	20240419	48.28	4750	-18.53	20240710	2610	48.28	20240419	30650	-87.37	20230922	2610	48.28	20240419	3.27	N	223250	500	118 억		11998564	N	N	0	N	00	N
5	20240830	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	210	2	5.74	851636505	224414	222.24	3635	3910	3600	4755	2565	3660	3794.93	50.42	0	47292	3840	3750	3705	3615	3570	3727	3592	119	1095	500	2480	5	1	23799324	921	24.49	1.67	12	0.94	158.00	2316.00	9750	20231011	-60.31	2610	20240419	48.28	4750	-18.53	20240710	2610	48.28	20240419	30650	-87.37	20230922	2610	48.28	20240419	3.27	N	223250	500	118 억		11998564	N	N	0	N	00	N
6	20240830	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	150	2	4.10	624466980	165711	164.11	3635	3870	3600	4755	2565	3660	3768.41	50.42	0	28023	3840	3750	3705	3615	3570	3727	3592	119	1095	500	2480	5	1	23799324	907	24.11	1.65	12	0.70	158.00	2316.00	9750	20231011	-60.92	2610	20240419	45.98	4750	-19.79	20240710	2610	45.98	20240419	30650	-87.57	20230922	2610	45.98	20240419	3.27	N	223250	500	118 억		11998564	N	N	0	N	00	N
7	20240830	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	165	2	4.51	489455685	130312	129.05	3635	3870	3600	4755	2565	3660	3756.03	50.42	0	26315	3840	3750	3705	3615	3570	3727	3592	119	1095	500	2480	5	1	23799324	910	24.21	1.65	12	0.55	158.00	2316.00	9750	20231011	-60.77	2610	20240419	46.55	4750	-19.47	20240710	2610	46.55	20240419	30650	-87.52	20230922	2610	46.55	20240419	3.27	N	223250	500	118 억		11998564	N	N	0	N	00	N
8	20240830	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	45	2	1.23	101044190	27822	27.55	3635	3705	3600	4755	2565	3660	3631.81	50.42	0	2018	3840	3750	3705	3615	3570	3727	3592	119	1095	500	2480	5	1	23799324	882	23.45	1.60	12	0.12	158.00	2316.00	9750	20231011	-62.00	2610	20240419	41.95	4750	-22.00	20240710	2610	41.95	20240419	30650	-87.91	20230922	2610	41.95	20240419	3.27	N	223250	500	118 억		11998564	N	N	0	N	00	N
9	20240830	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	5	2	0.14	8552670	2348	2.33	3635	3665	3630	4755	2565	3660	3642.53	50.42	0	660	3840	3750	3705	3615	3570	3727	3592	119	1095	500	2480	5	1	23799324	872	23.20	1.58	12	0.01	158.00	2316.00	9750	20231011	-62.41	2610	20240419	40.42	4750	-22.84	20240710	2610	40.42	20240419	30650	-88.04	20230922	2610	40.42	20240419	3.27	N	223250	500	118 억		11998564	N	N	0	N	00	N
10	20240829	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-40	5	-1.08	364918155	98533	64.91	3700	3795	3660	4810	2590	3700	3703.53	50.56	0	-33783	3906	3802	3731	3627	3556	3855	3680	119	1110	500	2510	5	1	23799324	871	23.16	1.58	12	0.41	158.00	2316.00	9750	20231011	-62.46	2610	20240419	40.23	4750	-22.95	20240710	2610	40.23	20240419	30650	-88.06	20230922	2610	40.23	20240419	3.35	N	223250	500	118 억		12032074	N	N	0	N	00	N
11	20240829	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-15	5	-0.41	337369620	91023	59.96	3700	3795	3660	4810	2590	3700	3706.42	50.56	0	-33031	3906	3802	3731	3627	3556	3855	3680	119	1110	500	2510	5	1	23799324	877	23.32	1.59	12	0.38	158.00	2316.00	9750	20231011	-62.21	2610	20240419	41.19	4750	-22.42	20240710	2610	41.19	20240419	30650	-87.98	20230922	2610	41.19	20240419	3.35	N	223250	500	118 억		12032074	N	N	0	N	00	N
12	20240829	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-15	5	-0.41	303155035	81720	53.83	3700	3795	3660	4810	2590	3700	3709.68	50.56	0	-30894	3906	3802	3731	3627	3556	3855	3680	119	1110	500	2510	5	1	23799324	877	23.32	1.59	12	0.34	158.00	2316.00	9750	20231011	-62.21	2610	20240419	41.19	4750	-22.42	20240710	2610	41.19	20240419	30650	-87.98	20230922	2610	41.19	20240419	3.35	N	223250	500	118 억		12032074	N	N	0	N	00	N
13	20240829	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-15	5	-0.41	286110765	77083	50.78	3700	3795	3660	4810	2590	3700	3711.72	50.56	0	-30246	3906	3802	3731	3627	3556	3855	3680	119	1110	500	2510	5	1	23799324	877	23.32	1.59	12	0.32	158.00	2316.00	9750	20231011	-62.21	2610	20240419	41.19	4750	-22.42	20240710	2610	41.19	20240419	30650	-87.98	20230922	2610	41.19	20240419	3.35	N	223250	500	118 억		12032074	N	N	0	N	00	N
14	20240829	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-5	5	-0.14	214840255	57721	38.02	3700	3795	3670	4810	2590	3700	3722.05	50.56	0	-21934	3906	3802	3731	3627	3556	3855	3680	119	1110	500	2510	5	1	23799324	879	23.39	1.60	12	0.24	158.00	2316.00	9750	20231011	-62.10	2610	20240419	41.57	4750	-22.21	20240710	2610	41.57	20240419	30650	-87.94	20230922	2610	41.57	20240419	3.35	N	223250	500	118 억		12032074	N	N	0	N	00	N
15	20240829	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	45	2	1.22	185459440	49822	32.82	3700	3795	3670	4810	2590	3700	3722.44	50.56	0	-17567	3906	3802	3731	3627	3556	3855	3680	119	1110	500	2510	5	1	23799324	891	23.70	1.62	12	0.21	158.00	2316.00	9750	20231011	-61.59	2610	20240419	43.49	4750	-21.16	20240710	2610	43.49	20240419	30650	-87.78	20230922	2610	43.49	20240419	3.35	N	223250	500	118 억		12032074	N	N	0	N	00	N
16	20240829	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	25	2	0.68	108762135	29404	19.37	3700	3745	3670	4810	2590	3700	3698.89	50.56	0	-10617	3906	3802	3731	3627	3556	3855	3680	119	1110	500	2510	5	1	23799324	887	23.58	1.61	12	0.12	158.00	2316.00	9750	20231011	-61.79	2610	20240419	42.72	4750	-21.58	20240710	2610	42.72	20240419	30650	-87.85	20230922	2610	42.72	20240419	3.35	N	223250	500	118 억		12032074	N	N	0	N	00	N
17	20240829	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	25	2	0.68	40090760	10851	7.15	3700	3725	3670	4810	2590	3700	3694.66	50.56	0	-4708	3906	3802	3731	3627	3556	3855	3680	119	1110	500	2510	5	1	23799324	887	23.58	1.61	12	0.05	158.00	2316.00	9750	20231011	-61.79	2610	20240419	42.72	4750	-21.58	20240710	2610	42.72	20240419	30650	-87.85	20230922	2610	42.72	20240419	3.35	N	223250	500	118 억		12032074	N	N	0	N	00	N
18	20240828	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-5	5	-0.13	564211860	150933	84.31	3695	3835	3660	4815	2595	3705	3738.16	50.67	0	-25780	3835	3770	3665	3600	3495	3802	3632	119	1110	500	2510	5	1	23799324	881	23.42	1.60	12	0.63	158.00	2316.00	9750	20231011	-62.05	2610	20240419	41.76	4750	-22.11	20240710	2610	41.76	20240419	30650	-87.93	20230922	2610	41.76	20240419	3.34	N	223250	500	118 억		12057968	N	N	269	N	00	N
19	20240828	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-5	5	-0.13	533668895	142693	79.70	3695	3835	3660	4815	2595	3705	3739.98	50.67	0	-24122	3835	3770	3665	3600	3495	3802	3632	119	1110	500	2510	5	1	23799324	881	23.42	1.60	12	0.60	158.00	2316.00	9750	20231011	-62.05	2610	20240419	41.76	4750	-22.11	20240710	2610	41.76	20240419	30650	-87.93	20230922	2610	41.76	20240419	3.34	N	223250	500	118 억		12057968	N	N	269	N	00	N
20	20240828	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-20	5	-0.54	485934365	129768	72.48	3695	3835	3660	4815	2595	3705	3744.64	50.67	0	-19102	3835	3770	3665	3600	3495	3802	3632	119	1110	500	2510	5	1	23799324	877	23.32	1.59	12	0.55	158.00	2316.00	9750	20231011	-62.21	2610	20240419	41.19	4750	-22.42	20240710	2610	41.19	20240419	30650	-87.98	20230922	2610	41.19	20240419	3.34	N	223250	500	118 억		12057968	N	N	269	N	00	N
21	20240828	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	55	2	1.48	343979265	91605	51.17	3695	3835	3665	4815	2595	3705	3755.03	50.67	0	6795	3835	3770	3665	3600	3495	3802	3632	119	1110	500	2510	5	1	23799324	895	23.80	1.62	12	0.38	158.00	2316.00	9750	20231011	-61.44	2610	20240419	44.06	4750	-20.84	20240710	2610	44.06	20240419	30650	-87.73	20230922	2610	44.06	20240419	3.34	N	223250	500	118 억		12057968	N	N	269	N	00	N
22	20240828	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	50	2	1.35	315853075	84096	46.97	3695	3835	3665	4815	2595	3705	3755.86	50.67	0	6363	3835	3770	3665	3600	3495	3802	3632	119	1110	500	2510	5	1	23799324	894	23.77	1.62	12	0.35	158.00	2316.00	9750	20231011	-61.49	2610	20240419	43.87	4750	-20.95	20240710	2610	43.87	20240419	30650	-87.75	20230922	2610	43.87	20240419	3.34	N	223250	500	118 억		12057968	N	N	269	N	00	N
23	20240828	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	60	2	1.62	292325340	77831	43.47	3695	3835	3665	4815	2595	3705	3755.90	50.67	0	5219	3835	3770	3665	3600	3495	3802	3632	119	1110	500	2510	5	1	23799324	896	23.83	1.63	12	0.33	158.00	2316.00	9750	20231011	-61.38	2610	20240419	44.25	4750	-20.74	20240710	2610	44.25	20240419	30650	-87.72	20230922	2610	44.25	20240419	3.34	N	223250	500	118 억		12057968	N	N	269	N	00	N
24	20240828	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	85	2	2.29	164484850	44032	24.59	3695	3805	3665	4815	2595	3705	3735.58	50.67	0	991	3835	3770	3665	3600	3495	3802	3632	119	1110	500	2510	5	1	23799324	902	23.99	1.64	12	0.19	158.00	2316.00	9750	20231011	-61.13	2610	20240419	45.21	4750	-20.21	20240710	2610	45.21	20240419	30650	-87.63	20230922	2610	45.21	20240419	3.34	N	223250	500	118 억		12057968	N	N	269	N	00	N
25	20240828	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-35	5	-0.94	17602395	4770	2.66	3695	3720	3665	4815	2595	3705	3690.23	50.67	0	-1722	3835	3770	3665	3600	3495	3802	3632	119	1110	500	2510	5	1	23799324	873	23.23	1.58	12	0.02	158.00	2316.00	9750	20231011	-62.36	2610	20240419	40.61	4750	-22.74	20240710	2610	40.61	20240419	30650	-88.03	20230922	2610	40.61	20240419	3.34	N	223250	500	118 억		12057968	N	N	269	N	00	N
26	20240827	160947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	15	2	0.41	648652865	178229	149.03	3690	3730	3560	4795	2585	3690	3639.40	50.71	0	-9375	3843	3766	3663	3586	3483	3805	3625	119	1105	500	2500	5	1	23799324	882	23.45	1.60	12	0.75	158.00	2316.00	9750	20231011	-62.00	2610	20240419	41.95	4750	-22.00	20240710	2610	41.95	20240419	30650	-87.91	20230922	2610	41.95	20240419	3.43	N	223250	500	118 억		12067526	N	N	269	N	00	N
27	20240827	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-20	5	-0.54	593753670	163375	136.61	3690	3730	3560	4795	2585	3690	3634.30	50.71	0	-14379	3843	3766	3663	3586	3483	3805	3625	119	1105	500	2500	5	1	23799324	873	23.23	1.58	12	0.69	158.00	2316.00	9750	20231011	-62.36	2610	20240419	40.61	4750	-22.74	20240710	2610	40.61	20240419	30650	-88.03	20230922	2610	40.61	20240419	3.43	N	223250	500	118 억		12067526	N	N	0	N	00	N
28	20240827	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-50	5	-1.36	521832185	143668	120.13	3690	3730	3560	4795	2585	3690	3632.20	50.71	0	-21486	3843	3766	3663	3586	3483	3805	3625	119	1105	500	2500	5	1	23799324	866	23.04	1.57	12	0.60	158.00	2316.00	9750	20231011	-62.67	2610	20240419	39.46	4750	-23.37	20240710	2610	39.46	20240419	30650	-88.12	20230922	2610	39.46	20240419	3.43	N	223250	500	118 억		12067526	N	N	0	N	00	N
29	20240827	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-85	5	-2.30	466978555	128555	107.49	3690	3730	3560	4795	2585	3690	3632.52	50.71	0	-24869	3843	3766	3663	3586	3483	3805	3625	119	1105	500	2500	5	1	23799324	858	22.82	1.56	12	0.54	158.00	2316.00	9750	20231011	-63.03	2610	20240419	38.12	4750	-24.11	20240710	2610	38.12	20240419	30650	-88.24	20230922	2610	38.12	20240419	3.43	N	223250	500	118 억		12067526	N	N	0	N	00	N
30	20240827	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-100	5	-2.71	377731925	103698	86.71	3690	3730	3560	4795	2585	3690	3642.61	50.71	0	-27616	3843	3766	3663	3586	3483	3805	3625	119	1105	500	2500	5	1	23799324	854	22.72	1.55	12	0.44	158.00	2316.00	9750	20231011	-63.18	2610	20240419	37.55	4750	-24.42	20240710	2610	37.55	20240419	30650	-88.29	20230922	2610	37.55	20240419	3.43	N	223250	500	118 억		12067526	N	N	0	N	00	N
31	20240827	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-85	5	-2.30	292214085	79863	66.78	3690	3730	3595	4795	2585	3690	3658.94	50.71	0	-19836	3843	3766	3663	3586	3483	3805	3625	119	1105	500	2500	5	1	23799324	858	22.82	1.56	12	0.34	158.00	2316.00	9750	20231011	-63.03	2610	20240419	38.12	4750	-24.11	20240710	2610	38.12	20240419	30650	-88.24	20230922	2610	38.12	20240419	3.43	N	223250	500	118 억		12067526	N	N	0	N	00	N
32	20240827	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	10	2	0.27	114978505	31156	26.05	3690	3730	3630	4795	2585	3690	3690.41	50.71	0	-22313	3843	3766	3663	3586	3483	3805	3625	119	1105	500	2500	5	1	23799324	881	23.42	1.60	12	0.13	158.00	2316.00	9750	20231011	-62.05	2610	20240419	41.76	4750	-22.11	20240710	2610	41.76	20240419	30650	-87.93	20230922	2610	41.76	20240419	3.43	N	223250	500	118 억		12067526	N	N	0	N	00	N
33	20240827	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	0	3	0.00	38641440	10486	8.77	3690	3730	3665	4795	2585	3690	3685.05	50.71	0	-8662	3843	3766	3663	3586	3483	3805	3625	119	1105	500	2500	5	1	23799324	878	23.35	1.59	12	0.04	158.00	2316.00	9750	20231011	-62.15	2610	20240419	41.38	4750	-22.32	20240710	2610	41.38	20240419	30650	-87.96	20230922	2610	41.38	20240419	3.43	N	223250	500	118 억		12067526	N	N	0	N	00	N
34	20240826	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	130	2	3.65	426888375	116757	63.86	3565	3740	3560	4625	2495	3560	3655.02	50.74	0	-8783	3716	3637	3566	3487	3416	3602	3452	119	1065	500	2420	5	1	23799324	878	23.35	1.59	12	0.49	158.00	2316.00	9750	20231011	-62.15	2610	20240419	41.38	4750	-22.32	20240710	2610	41.38	20240419	30650	-87.96	20230922	2610	41.38	20240419	3.38	N	223250	500	118 억		12076252	N	N	4218	N	00	N
35	20240826	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	100	2	2.81	362085105	99150	54.23	3565	3740	3560	4625	2495	3560	3651.89	50.74	0	-7642	3716	3637	3566	3487	3416	3602	3452	119	1065	500	2420	5	1	23799324	871	23.16	1.58	12	0.42	158.00	2316.00	9750	20231011	-62.46	2610	20240419	40.23	4750	-22.95	20240710	2610	40.23	20240419	30650	-88.06	20230922	2610	40.23	20240419	3.38	N	223250	500	118 억		12076252	N	N	4218	N	00	N
36	20240826	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	80	2	2.25	332243385	90964	49.76	3565	3740	3560	4625	2495	3560	3652.47	50.74	0	-7970	3716	3637	3566	3487	3416	3602	3452	119	1065	500	2420	5	1	23799324	866	23.04	1.57	12	0.38	158.00	2316.00	9750	20231011	-62.67	2610	20240419	39.46	4750	-23.37	20240710	2610	39.46	20240419	30650	-88.12	20230922	2610	39.46	20240419	3.38	N	223250	500	118 억		12076252	N	N	4218	N	00	N
37	20240826	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	65	2	1.83	316212260	86546	47.34	3565	3740	3560	4625	2495	3560	3653.69	50.74	0	-7845	3716	3637	3566	3487	3416	3602	3452	119	1065	500	2420	5	1	23799324	863	22.94	1.57	12	0.36	158.00	2316.00	9750	20231011	-62.82	2610	20240419	38.89	4750	-23.68	20240710	2610	38.89	20240419	30650	-88.17	20230922	2610	38.89	20240419	3.38	N	223250	500	118 억		12076252	N	N	4218	N	00	N
38	20240826	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	70	2	1.97	284771370	77843	42.58	3565	3740	3560	4625	2495	3560	3658.28	50.74	0	-10765	3716	3637	3566	3487	3416	3602	3452	119	1065	500	2420	5	1	23799324	864	22.97	1.57	12	0.33	158.00	2316.00	9750	20231011	-62.77	2610	20240419	39.08	4750	-23.58	20240710	2610	39.08	20240419	30650	-88.16	20230922	2610	39.08	20240419	3.38	N	223250	500	118 억		12076252	N	N	4218	N	00	N
39	20240826	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	65	2	1.83	254162210	69426	37.98	3565	3740	3560	4625	2495	3560	3660.91	50.74	0	-9789	3716	3637	3566	3487	3416	3602	3452	119	1065	500	2420	5	1	23799324	863	22.94	1.57	12	0.29	158.00	2316.00	9750	20231011	-62.82	2610	20240419	38.89	4750	-23.68	20240710	2610	38.89	20240419	30650	-88.17	20230922	2610	38.89	20240419	3.38	N	223250	500	118 억		12076252	N	N	4218	N	00	N
40	20240826	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	165	2	4.63	166100905	45482	24.88	3565	3740	3560	4625	2495	3560	3652.01	50.74	0	-233	3716	3637	3566	3487	3416	3602	3452	119	1065	500	2420	5	1	23799324	887	23.58	1.61	12	0.19	158.00	2316.00	9750	20231011	-61.79	2610	20240419	42.72	4750	-21.58	20240710	2610	42.72	20240419	30650	-87.85	20230922	2610	42.72	20240419	3.38	N	223250	500	118 억		12076252	N	N	4218	N	00	N
41	20240826	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	65	2	1.83	21945610	6123	3.35	3565	3625	3560	4625	2495	3560	3584.13	50.74	0	2056	3716	3637	3566	3487	3416	3602	3452	119	1065	500	2420	5	1	23799324	863	22.94	1.57	12	0.03	158.00	2316.00	9750	20231011	-62.82	2610	20240419	38.89	4750	-23.68	20240710	2610	38.89	20240419	30650	-88.17	20230922	2610	38.89	20240419	3.38	N	223250	500	118 억		12076252	N	N	4218	N	00	N
42	20240823	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-40	5	-1.11	639706275	179551	31.90	3600	3645	3495	4680	2520	3600	3562.83	50.73	0	2257	4250	3925	3755	3430	3260	3840	3345	119	1080	500	2440	5	1	23799324	847	22.53	1.54	12	0.75	158.00	2316.00	9750	20231011	-63.49	2610	20240419	36.40	4750	-25.05	20240710	2610	36.40	20240419	30650	-88.38	20230922	2610	36.40	20240419	3.36	N	223250	500	118 억		12073985	N	N	4218	N	00	N
43	20240823	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-40	5	-1.11	559129265	156879	27.87	3600	3645	3495	4680	2520	3600	3564.08	50.73	0	-7453	4250	3925	3755	3430	3260	3840	3345	119	1080	500	2440	5	1	23799324	847	22.53	1.54	12	0.66	158.00	2316.00	9750	20231011	-63.49	2610	20240419	36.40	4750	-25.05	20240710	2610	36.40	20240419	30650	-88.38	20230922	2610	36.40	20240419	3.36	N	223250	500	118 억		12073985	N	N	3537	N	00	N
44	20240823	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-20	5	-0.56	496526880	139451	24.78	3600	3645	3495	4680	2520	3600	3560.58	50.73	0	-1902	4250	3925	3755	3430	3260	3840	3345	119	1080	500	2440	5	1	23799324	852	22.66	1.55	12	0.59	158.00	2316.00	9750	20231011	-63.28	2610	20240419	37.16	4750	-24.63	20240710	2610	37.16	20240419	30650	-88.32	20230922	2610	37.16	20240419	3.36	N	223250	500	118 억		12073985	N	N	3537	N	00	N
45	20240823	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	-35	5	-0.97	441941300	124228	22.07	3600	3645	3495	4680	2520	3600	3557.50	50.73	0	3635	4250	3925	3755	3430	3260	3840	3345	119	1080	500	2440	5	1	23799324	848	22.56	1.54	12	0.52	158.00	2316.00	9750	20231011	-63.44	2610	20240419	36.59	4750	-24.95	20240710	2610	36.59	20240419	30650	-88.37	20230922	2610	36.59	20240419	3.36	N	223250	500	118 억		12073985	N	N	3537	N	00	N
46	20240823	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-30	5	-0.83	353641300	99425	17.67	3600	3645	3495	4680	2520	3600	3556.86	50.73	0	3122	4250	3925	3755	3430	3260	3840	3345	119	1080	500	2440	5	1	23799324	850	22.59	1.54	12	0.42	158.00	2316.00	9750	20231011	-63.38	2610	20240419	36.78	4750	-24.84	20240710	2610	36.78	20240419	30650	-88.35	20230922	2610	36.78	20240419	3.36	N	223250	500	118 억		12073985	N	N	3537	N	00	N
47	20240823	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-20	5	-0.56	304768535	85836	15.25	3600	3645	3495	4680	2520	3600	3550.59	50.73	0	9029	4250	3925	3755	3430	3260	3840	3345	119	1080	500	2440	5	1	23799324	852	22.66	1.55	12	0.36	158.00	2316.00	9750	20231011	-63.28	2610	20240419	37.16	4750	-24.63	20240710	2610	37.16	20240419	30650	-88.32	20230922	2610	37.16	20240419	3.36	N	223250	500	118 억		12073985	N	N	3537	N	00	N
48	20240823	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-40	5	-1.11	216657660	60993	10.84	3600	3645	3495	4680	2520	3600	3552.17	50.73	0	6212	4250	3925	3755	3430	3260	3840	3345	119	1080	500	2440	5	1	23799324	847	22.53	1.54	12	0.26	158.00	2316.00	9750	20231011	-63.49	2610	20240419	36.40	4750	-25.05	20240710	2610	36.40	20240419	30650	-88.38	20230922	2610	36.40	20240419	3.36	N	223250	500	118 억		12073985	N	N	3537	N	00	N
49	20240823	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	25	2	0.69	29975360	8296	1.47	3600	3640	3595	4680	2520	3600	3613.23	50.73	0	1508	4250	3925	3755	3430	3260	3840	3345	119	1080	500	2440	5	1	23799324	863	22.94	1.57	12	0.03	158.00	2316.00	9750	20231011	-62.82	2610	20240419	38.89	4750	-23.68	20240710	2610	38.89	20240419	30650	-88.17	20230922	2610	38.89	20240419	3.36	N	223250	500	118 억		12073985	N	N	3537	N	00	N
50	20240822	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-120	5	-3.23	2137009720	559127	437.05	3775	4080	3585	4835	2605	3720	3822.36	51.13	0	-95647	3880	3800	3750	3670	3620	3775	3645	119	1115	500	2520	5	1	23799324	857	22.78	1.55	12	2.35	158.00	2316.00	9750	20231011	-63.08	2610	20240419	37.93	4750	-24.21	20240710	2610	37.93	20240419	30650	-88.25	20230922	2610	37.93	20240419	3.58	N	223250	500	118 억		12169582	N	N	3537	N	00	N
51	20240822	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-70	5	-1.88	2074180895	541713	423.43	3775	4080	3585	4835	2605	3720	3828.94	51.13	0	-93233	3880	3800	3750	3670	3620	3775	3645	119	1115	500	2520	5	1	23799324	869	23.10	1.58	12	2.28	158.00	2316.00	9750	20231011	-62.56	2610	20240419	39.85	4750	-23.16	20240710	2610	39.85	20240419	30650	-88.09	20230922	2610	39.85	20240419	3.58	N	223250	500	118 억		12169582	N	N	0	N	00	N
52	20240822	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-55	5	-1.48	1817928410	470905	368.09	3775	4080	3645	4835	2605	3720	3860.52	51.13	0	-96187	3880	3800	3750	3670	3620	3775	3645	119	1115	500	2520	5	1	23799324	872	23.20	1.58	12	1.98	158.00	2316.00	9750	20231011	-62.41	2610	20240419	40.42	4750	-22.84	20240710	2610	40.42	20240419	30650	-88.04	20230922	2610	40.42	20240419	3.58	N	223250	500	118 억		12169582	N	N	0	N	00	N
53	20240822	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	5	2	0.13	1639276690	422325	330.11	3775	4080	3675	4835	2605	3720	3881.58	51.13	0	-93391	3880	3800	3750	3670	3620	3775	3645	119	1115	500	2520	5	1	23799324	887	23.58	1.61	12	1.77	158.00	2316.00	9750	20231011	-61.79	2610	20240419	42.72	4750	-21.58	20240710	2610	42.72	20240419	30650	-87.85	20230922	2610	42.72	20240419	3.58	N	223250	500	118 억		12169582	N	N	0	N	00	N
54	20240822	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-15	5	-0.40	1507231530	386705	302.27	3775	4080	3695	4835	2605	3720	3897.66	51.13	0	-82304	3880	3800	3750	3670	3620	3775	3645	119	1115	500	2520	5	1	23799324	882	23.45	1.60	12	1.62	158.00	2316.00	9750	20231011	-62.00	2610	20240419	41.95	4750	-22.00	20240710	2610	41.95	20240419	30650	-87.91	20230922	2610	41.95	20240419	3.58	N	223250	500	118 억		12169582	N	N	0	N	00	N
55	20240822	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	70	2	1.88	1299831105	331638	259.23	3775	4080	3720	4835	2605	3720	3919.47	51.13	0	-58996	3880	3800	3750	3670	3620	3775	3645	119	1115	500	2520	5	1	23799324	902	23.99	1.64	12	1.39	158.00	2316.00	9750	20231011	-61.13	2610	20240419	45.21	4750	-20.21	20240710	2610	45.21	20240419	30650	-87.63	20230922	2610	45.21	20240419	3.58	N	223250	500	118 억		12169582	N	N	0	N	00	N
56	20240822	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	35	2	0.94	1172522690	297751	232.74	3775	4080	3750	4835	2605	3720	3937.98	51.13	0	-49506	3880	3800	3750	3670	3620	3775	3645	119	1115	500	2520	5	1	23799324	894	23.77	1.62	12	1.25	158.00	2316.00	9750	20231011	-61.49	2610	20240419	43.87	4750	-20.95	20240710	2610	43.87	20240419	30650	-87.75	20230922	2610	43.87	20240419	3.58	N	223250	500	118 억		12169582	N	N	0	N	00	N
57	20240822	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	255	2	6.85	583241460	146077	114.18	3775	4080	3765	4835	2605	3720	3992.83	51.13	0	1474	3880	3800	3750	3670	3620	3775	3645	119	1115	500	2520	5	1	23799324	946	25.16	1.72	12	0.61	158.00	2316.00	9750	20231011	-59.23	2610	20240419	52.30	4750	-16.32	20240710	2610	52.30	20240419	30650	-87.03	20230922	2610	52.30	20240419	3.58	N	223250	500	118 억		12169582	N	N	0	N	00	N
58	20240821	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-110	5	-2.87	478073730	127823	38.19	3800	3830	3700	4975	2685	3830	3740.50	51.23	0	-23693	4030	3930	3825	3725	3620	3877	3672	119	1145	500	2600	5	1	23799324	885	23.54	1.61	12	0.54	158.00	2316.00	9750	20231011	-61.85	2610	20240419	42.53	4750	-21.68	20240710	2610	42.53	20240419	30650	-87.86	20230922	2610	42.53	20240419	3.54	N	223250	500	118 억		12192463	N	N	0	N	00	N
59	20240821	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	-100	5	-2.61	452070195	120833	36.10	3800	3830	3700	4975	2685	3830	3741.28	51.23	0	-24402	4030	3930	3825	3725	3620	3877	3672	119	1145	500	2600	5	1	23799324	888	23.61	1.61	12	0.51	158.00	2316.00	9750	20231011	-61.74	2610	20240419	42.91	4750	-21.47	20240710	2610	42.91	20240419	30650	-87.83	20230922	2610	42.91	20240419	3.54	N	223250	500	118 억		12192463	N	N	0	N	00	N
60	20240821	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-80	5	-2.09	419350790	112086	33.49	3800	3830	3700	4975	2685	3830	3741.33	51.23	0	-25150	4030	3930	3825	3725	3620	3877	3672	119	1145	500	2600	5	1	23799324	892	23.73	1.62	12	0.47	158.00	2316.00	9750	20231011	-61.54	2610	20240419	43.68	4750	-21.05	20240710	2610	43.68	20240419	30650	-87.77	20230922	2610	43.68	20240419	3.54	N	223250	500	118 억		12192463	N	N	0	N	00	N
61	20240821	130953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-110	5	-2.87	375138425	100244	29.95	3800	3830	3700	4975	2685	3830	3742.25	51.23	0	-19630	4030	3930	3825	3725	3620	3877	3672	119	1145	500	2600	5	1	23799324	885	23.54	1.61	12	0.42	158.00	2316.00	9750	20231011	-61.85	2610	20240419	42.53	4750	-21.68	20240710	2610	42.53	20240419	30650	-87.86	20230922	2610	42.53	20240419	3.54	N	223250	500	118 억		12192463	N	N	0	N	00	N
62	20240821	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	-85	5	-2.22	333279190	89009	26.59	3800	3830	3700	4975	2685	3830	3744.33	51.23	0	-17002	4030	3930	3825	3725	3620	3877	3672	119	1145	500	2600	5	1	23799324	891	23.70	1.62	12	0.37	158.00	2316.00	9750	20231011	-61.59	2610	20240419	43.49	4750	-21.16	20240710	2610	43.49	20240419	30650	-87.78	20230922	2610	43.49	20240419	3.54	N	223250	500	118 억		12192463	N	N	0	N	00	N
63	20240821	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	-90	5	-2.35	304162740	81214	24.26	3800	3830	3700	4975	2685	3830	3745.20	51.23	0	-15870	4030	3930	3825	3725	3620	3877	3672	119	1145	500	2600	5	1	23799324	890	23.67	1.61	12	0.34	158.00	2316.00	9750	20231011	-61.64	2610	20240419	43.30	4750	-21.26	20240710	2610	43.30	20240419	30650	-87.80	20230922	2610	43.30	20240419	3.54	N	223250	500	118 억		12192463	N	N	0	N	00	N
64	20240821	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-80	5	-2.09	212912275	56694	16.94	3800	3830	3720	4975	2685	3830	3755.46	51.23	0	-16229	4030	3930	3825	3725	3620	3877	3672	119	1145	500	2600	5	1	23799324	892	23.73	1.62	12	0.24	158.00	2316.00	9750	20231011	-61.54	2610	20240419	43.68	4750	-21.05	20240710	2610	43.68	20240419	30650	-87.77	20230922	2610	43.68	20240419	3.54	N	223250	500	118 억		12192463	N	N	0	N	00	N
65	20240821	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	-65	5	-1.70	44796925	11832	3.53	3800	3830	3760	4975	2685	3830	3786.08	51.23	0	-5816	4030	3930	3825	3725	3620	3877	3672	119	1145	500	2600	5	1	23799324	896	23.83	1.63	12	0.05	158.00	2316.00	9750	20231011	-61.38	2610	20240419	44.25	4750	-20.74	20240710	2610	44.25	20240419	30650	-87.72	20230922	2610	44.25	20240419	3.54	N	223250	500	118 억		12192463	N	N	0	N	00	N
66	20240820	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-25	5	-0.65	1267134065	331527	167.81	3850	3925	3720	5010	2700	3855	3822.10	50.87	0	86118	4045	3950	3900	3805	3755	3925	3780	119	1155	500	2620	5	1	23799324	912	24.24	1.65	12	1.39	158.00	2316.00	9750	20231011	-60.72	2610	20240419	46.74	4750	-19.37	20240710	2610	46.74	20240419	30650	-87.50	20230922	2610	46.74	20240419	3.47	N	223250	500	118 억		12106325	N	N	0	N	00	N
67	20240820	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	-30	5	-0.78	1210247105	316671	160.29	3850	3925	3720	5010	2700	3855	3821.78	50.87	0	89015	4045	3950	3900	3805	3755	3925	3780	119	1155	500	2620	5	1	23799324	910	24.21	1.65	12	1.33	158.00	2316.00	9750	20231011	-60.77	2610	20240419	46.55	4750	-19.47	20240710	2610	46.55	20240419	30650	-87.52	20230922	2610	46.55	20240419	3.47	N	223250	500	118 억		12106325	N	N	0	N	00	N
68	20240820	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	-35	5	-0.91	853980580	222328	112.54	3850	3925	3750	5010	2700	3855	3841.08	50.87	0	58417	4045	3950	3900	3805	3755	3925	3780	119	1155	500	2620	5	1	23799324	909	24.18	1.65	12	0.93	158.00	2316.00	9750	20231011	-60.82	2610	20240419	46.36	4750	-19.58	20240710	2610	46.36	20240419	30650	-87.54	20230922	2610	46.36	20240419	3.47	N	223250	500	118 억		12106325	N	N	0	N	00	N
69	20240820	130943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	10	2	0.26	727917325	189593	95.97	3850	3925	3750	5010	2700	3855	3839.37	50.87	0	63693	4045	3950	3900	3805	3755	3925	3780	119	1155	500	2620	5	1	23799324	920	24.46	1.67	12	0.80	158.00	2316.00	9750	20231011	-60.36	2610	20240419	48.08	4750	-18.63	20240710	2610	48.08	20240419	30650	-87.39	20230922	2610	48.08	20240419	3.47	N	223250	500	118 억		12106325	N	N	0	N	00	N
70	20240820	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	0	3	0.00	684294585	178303	90.25	3850	3925	3750	5010	2700	3855	3837.82	50.87	0	62894	4045	3950	3900	3805	3755	3925	3780	119	1155	500	2620	5	1	23799324	917	24.40	1.66	12	0.75	158.00	2316.00	9750	20231011	-60.46	2610	20240419	47.70	4750	-18.84	20240710	2610	47.70	20240419	30650	-87.42	20230922	2610	47.70	20240419	3.47	N	223250	500	118 억		12106325	N	N	0	N	00	N
71	20240820	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	-10	5	-0.26	549607100	143109	72.44	3850	3925	3750	5010	2700	3855	3840.48	50.87	0	49794	4045	3950	3900	3805	3755	3925	3780	119	1155	500	2620	5	1	23799324	915	24.34	1.66	12	0.60	158.00	2316.00	9750	20231011	-60.56	2610	20240419	47.32	4750	-19.05	20240710	2610	47.32	20240419	30650	-87.46	20230922	2610	47.32	20240419	3.47	N	223250	500	118 억		12106325	N	N	0	N	00	N
72	20240820	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	25	2	0.65	425685855	110869	56.12	3850	3925	3750	5010	2700	3855	3839.54	50.87	0	49738	4045	3950	3900	3805	3755	3925	3780	119	1155	500	2620	5	1	23799324	923	24.56	1.68	12	0.47	158.00	2316.00	9750	20231011	-60.21	2610	20240419	48.66	4750	-18.32	20240710	2610	48.66	20240419	30650	-87.34	20230922	2610	48.66	20240419	3.47	N	223250	500	118 억		12106325	N	N	0	N	00	N
73	20240820	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	40	2	1.04	50632870	13037	6.60	3850	3925	3850	5010	2700	3855	3883.78	50.87	0	2761	4045	3950	3900	3805	3755	3925	3780	119	1155	500	2620	5	1	23799324	927	24.65	1.68	12	0.05	158.00	2316.00	9750	20231011	-60.05	2610	20240419	49.23	4750	-18.00	20240710	2610	49.23	20240419	30650	-87.29	20230922	2610	49.23	20240419	3.47	N	223250	500	118 억		12106325	N	N	0	N	00	N
74	20240819	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-115	5	-2.90	767059795	196427	83.61	3965	3995	3850	5160	2780	3970	3905.24	50.79	0	19608	4193	4081	3978	3866	3763	4030	3815	119	1190	500	2690	5	1	23799324	917	24.40	1.66	12	0.83	158.00	2316.00	9750	20231011	-60.46	2610	20240419	47.70	4750	-18.84	20240710	2610	47.70	20240419	30650	-87.42	20230922	2610	47.70	20240419	3.54	N	223250	500	118 억		12086652	N	N	0	N	00	N
75	20240819	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	-70	5	-1.76	665697515	170182	72.44	3965	3995	3850	5160	2780	3970	3911.68	50.79	0	14941	4193	4081	3978	3866	3763	4030	3815	119	1190	500	2690	5	1	23799324	928	24.68	1.68	12	0.72	158.00	2316.00	9750	20231011	-60.00	2610	20240419	49.43	4750	-17.89	20240710	2610	49.43	20240419	30650	-87.28	20230922	2610	49.43	20240419	3.54	N	223250	500	118 억		12086652	N	N	0	N	00	N
76	20240819	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-85	5	-2.14	598840570	152997	65.12	3965	3995	3850	5160	2780	3970	3914.07	50.79	0	11743	4193	4081	3978	3866	3763	4030	3815	119	1190	500	2690	5	1	23799324	925	24.59	1.68	12	0.64	158.00	2316.00	9750	20231011	-60.15	2610	20240419	48.85	4750	-18.21	20240710	2610	48.85	20240419	30650	-87.32	20230922	2610	48.85	20240419	3.54	N	223250	500	118 억		12086652	N	N	0	N	00	N
77	20240819	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	-75	5	-1.89	565403325	144411	61.47	3965	3995	3850	5160	2780	3970	3915.24	50.79	0	10002	4193	4081	3978	3866	3763	4030	3815	119	1190	500	2690	5	1	23799324	927	24.65	1.68	12	0.61	158.00	2316.00	9750	20231011	-60.05	2610	20240419	49.23	4750	-18.00	20240710	2610	49.23	20240419	30650	-87.29	20230922	2610	49.23	20240419	3.54	N	223250	500	118 억		12086652	N	N	0	N	00	N
78	20240819	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-20	5	-0.50	488771375	124844	53.14	3965	3995	3850	5160	2780	3970	3915.06	50.79	0	17615	4193	4081	3978	3866	3763	4030	3815	119	1190	500	2690	5	1	23799324	940	25.00	1.71	12	0.52	158.00	2316.00	9750	20231011	-59.49	2610	20240419	51.34	4750	-16.84	20240710	2610	51.34	20240419	30650	-87.11	20230922	2610	51.34	20240419	3.54	N	223250	500	118 억		12086652	N	N	0	N	00	N
79	20240819	110931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	0	3	0.00	377426095	96504	41.08	3965	3995	3850	5160	2780	3970	3910.99	50.79	0	20823	4193	4081	3978	3866	3763	4030	3815	119	1190	500	2690	5	1	23799324	945	25.13	1.71	12	0.41	158.00	2316.00	9750	20231011	-59.28	2610	20240419	52.11	4750	-16.42	20240710	2610	52.11	20240419	30650	-87.05	20230922	2610	52.11	20240419	3.54	N	223250	500	118 억		12086652	N	N	0	N	00	N
80	20240819	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	-35	5	-0.88	325985530	83520	35.55	3965	3995	3850	5160	2780	3970	3903.08	50.79	0	27311	4193	4081	3978	3866	3763	4030	3815	119	1190	500	2690	5	1	23799324	937	24.91	1.70	12	0.35	158.00	2316.00	9750	20231011	-59.64	2610	20240419	50.77	4750	-17.16	20240710	2610	50.77	20240419	30650	-87.16	20230922	2610	50.77	20240419	3.54	N	223250	500	118 억		12086652	N	N	0	N	00	N
81	20240819	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	-45	5	-1.13	39280810	10099	4.30	3965	3965	3850	5160	2780	3970	3889.57	50.79	0	1093	4193	4081	3978	3866	3763	4030	3815	119	1190	500	2690	5	1	23799324	934	24.84	1.69	12	0.04	158.00	2316.00	9750	20231011	-59.74	2610	20240419	50.38	4750	-17.37	20240710	2610	50.38	20240419	30650	-87.19	20230922	2610	50.38	20240419	3.54	N	223250	500	118 억		12086652	N	N	0	N	00	N
82	20240816	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	-20	5	-0.50	934115625	233681	47.55	4040	4090	3875	5180	2795	3990	3997.51	50.81	0	-7526	4250	4120	4025	3895	3800	4185	3960	119	1190	500	2710	5	1	23799324	945	25.13	1.71	12	0.98	158.00	2316.00	9750	20231011	-59.28	2610	20240419	52.11	4750	-16.42	20240710	2610	52.11	20240419	30650	-87.05	20230922	2610	52.11	20240419	3.46	N	223250	500	118 억		12092292	N	N	0	N	00	N
83	20240816	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	-50	5	-1.25	872692925	218199	44.40	4040	4090	3875	5180	2795	3990	3999.53	50.81	0	-8653	4250	4120	4025	3895	3800	4185	3960	119	1190	500	2710	5	1	23799324	938	24.94	1.70	12	0.92	158.00	2316.00	9750	20231011	-59.59	2610	20240419	50.96	4750	-17.05	20240710	2610	50.96	20240419	30650	-87.15	20230922	2610	50.96	20240419	3.46	N	223250	500	118 억		12092292	N	N	0	N	00	N
84	20240816	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	-10	5	-0.25	682363875	169755	34.54	4040	4090	3955	5180	2795	3990	4019.71	50.81	0	-13253	4250	4120	4025	3895	3800	4185	3960	119	1190	500	2710	5	1	23799324	947	25.19	1.72	12	0.71	158.00	2316.00	9750	20231011	-59.18	2610	20240419	52.49	4750	-16.21	20240710	2610	52.49	20240419	30650	-87.01	20230922	2610	52.49	20240419	3.46	N	223250	500	118 억		12092292	N	N	0	N	00	N
85	20240816	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	5	2	0.13	614028190	152592	31.05	4040	4090	3955	5180	2795	3990	4024.01	50.81	0	-9728	4250	4120	4025	3895	3800	4185	3960	119	1190	500	2710	5	1	23799324	951	25.28	1.72	12	0.64	158.00	2316.00	9750	20231011	-59.03	2610	20240419	53.07	4750	-15.89	20240710	2610	53.07	20240419	30650	-86.97	20230922	2610	53.07	20240419	3.46	N	223250	500	118 억		12092292	N	N	0	N	00	N
86	20240816	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	80	2	2.01	484848605	120294	24.48	4040	4090	3955	5180	2795	3990	4030.56	50.81	0	-7528	4250	4120	4025	3895	3800	4185	3960	119	1190	500	2710	5	1	23799324	969	25.76	1.76	12	0.51	158.00	2316.00	9750	20231011	-58.26	2610	20240419	55.94	4750	-14.32	20240710	2610	55.94	20240419	30650	-86.72	20230922	2610	55.94	20240419	3.46	N	223250	500	118 억		12092292	N	N	0	N	00	N
87	20240816	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	65	2	1.63	426192260	105849	21.54	4040	4080	3955	5180	2795	3990	4026.45	50.81	0	-6170	4250	4120	4025	3895	3800	4185	3960	119	1190	500	2710	5	1	23799324	965	25.66	1.75	12	0.44	158.00	2316.00	9750	20231011	-58.41	2610	20240419	55.36	4750	-14.63	20240710	2610	55.36	20240419	30650	-86.77	20230922	2610	55.36	20240419	3.46	N	223250	500	118 억		12092292	N	N	0	N	00	N
88	20240816	100927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	60	2	1.50	296841850	73776	15.01	4040	4080	3955	5180	2795	3990	4023.60	50.81	0	-8547	4250	4120	4025	3895	3800	4185	3960	119	1190	500	2710	5	1	23799324	964	25.63	1.75	12	0.31	158.00	2316.00	9750	20231011	-58.46	2610	20240419	55.17	4750	-14.74	20240710	2610	55.17	20240419	30650	-86.79	20230922	2610	55.17	20240419	3.46	N	223250	500	118 억		12092292	N	N	0	N	00	N
89	20240816	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	35	2	0.88	78755975	19545	3.98	4040	4060	4005	5180	2795	3990	4029.66	50.81	0	-9839	4250	4120	4025	3895	3800	4185	3960	119	1190	500	2710	5	1	23799324	958	25.47	1.74	12	0.08	158.00	2316.00	9750	20231011	-58.72	2610	20240419	54.21	4750	-15.26	20240710	2610	54.21	20240419	30650	-86.87	20230922	2610	54.21	20240419	3.46	N	223250	500	118 억		12092292	N	N	0	N	00	N
90	20240814	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	70	2	1.79	1992710135	488135	137.24	3950	4155	3930	5090	2745	3920	4082.48	50.79	0	4986	4210	4065	3935	3790	3660	4000	3725	119	1170	500	2660	5	1	23799324	950	25.25	1.72	12	2.05	158.00	2316.00	9750	20231011	-59.08	2610	20240419	52.87	4750	-16.00	20240710	2610	52.87	20240419	30650	-86.98	20230922	2610	52.87	20240419	3.56	N	223250	500	118 억		12087261	N	N	0	N	00	N
91	20240814	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	120	2	3.06	1936041020	474001	133.27	3950	4155	3930	5090	2745	3920	4084.47	50.79	0	5105	4210	4065	3935	3790	3660	4000	3725	119	1170	500	2660	5	1	23799324	961	25.57	1.74	12	1.99	158.00	2316.00	9750	20231011	-58.56	2610	20240419	54.79	4750	-14.95	20240710	2610	54.79	20240419	30650	-86.82	20230922	2610	54.79	20240419	3.56	N	223250	500	118 억		12087261	N	N	0	N	00	N
92	20240814	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	130	2	3.32	1730247640	423002	118.93	3950	4155	3930	5090	2745	3920	4090.40	50.79	0	2764	4210	4065	3935	3790	3660	4000	3725	119	1170	500	2660	5	1	23799324	964	25.63	1.75	12	1.78	158.00	2316.00	9750	20231011	-58.46	2610	20240419	55.17	4750	-14.74	20240710	2610	55.17	20240419	30650	-86.79	20230922	2610	55.17	20240419	3.56	N	223250	500	118 억		12087261	N	N	0	N	00	N
93	20240814	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	165	2	4.21	1506136320	368202	103.52	3950	4155	3930	5090	2745	3920	4090.52	50.79	0	7318	4210	4065	3935	3790	3660	4000	3725	119	1170	500	2660	5	1	23799324	972	25.85	1.76	12	1.55	158.00	2316.00	9750	20231011	-58.10	2610	20240419	56.51	4750	-14.00	20240710	2610	56.51	20240419	30650	-86.67	20230922	2610	56.51	20240419	3.56	N	223250	500	118 억		12087261	N	N	0	N	00	N
94	20240814	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	190	2	4.85	1369699580	334730	94.11	3950	4155	3930	5090	2745	3920	4091.95	50.79	0	16189	4210	4065	3935	3790	3660	4000	3725	119	1170	500	2660	5	1	23799324	978	26.01	1.77	12	1.41	158.00	2316.00	9750	20231011	-57.85	2610	20240419	57.47	4750	-13.47	20240710	2610	57.47	20240419	30650	-86.59	20230922	2610	57.47	20240419	3.56	N	223250	500	118 억		12087261	N	N	0	N	00	N
95	20240814	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	115	2	2.93	950287760	232613	65.40	3950	4155	3930	5090	2745	3920	4085.27	50.79	0	39200	4210	4065	3935	3790	3660	4000	3725	119	1170	500	2660	5	1	23799324	960	25.54	1.74	12	0.98	158.00	2316.00	9750	20231011	-58.62	2610	20240419	54.60	4750	-15.05	20240710	2610	54.60	20240419	30650	-86.84	20230922	2610	54.60	20240419	3.56	N	223250	500	118 억		12087261	N	N	0	N	00	N
96	20240814	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	115	2	2.93	853938255	208721	58.68	3950	4155	3930	5090	2745	3920	4091.29	50.79	0	45730	4210	4065	3935	3790	3660	4000	3725	119	1170	500	2660	5	1	23799324	960	25.54	1.74	12	0.88	158.00	2316.00	9750	20231011	-58.62	2610	20240419	54.60	4750	-15.05	20240710	2610	54.60	20240419	30650	-86.84	20230922	2610	54.60	20240419	3.56	N	223250	500	118 억		12087261	N	N	0	N	00	N
97	20240814	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	190	2	4.85	358321120	87764	24.68	3950	4150	3930	5090	2745	3920	4082.78	50.79	0	24837	4210	4065	3935	3790	3660	4000	3725	119	1170	500	2660	5	1	23799324	978	26.01	1.77	12	0.37	158.00	2316.00	9750	20231011	-57.85	2610	20240419	57.47	4750	-13.47	20240710	2610	57.47	20240419	30650	-86.59	20230922	2610	57.47	20240419	3.56	N	223250	500	118 억		12087261	N	N	0	N	00	N
98	20240813	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	0	3	0.00	1376853030	351076	51.69	3945	4080	3805	5090	2745	3920	3921.81	50.86	0	-18650	4456	4187	4036	3767	3616	4112	3692	119	1170	500	2660	5	1	23799324	933	24.81	1.69	12	1.48	158.00	2316.00	9750	20231011	-59.79	2610	20240419	50.19	4750	-17.47	20240710	2610	50.19	20240419	30650	-87.21	20230922	2610	50.19	20240419	3.70	N	223250	500	118 억		12104843	N	N	0	N	00	N
99	20240813	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	30	2	0.77	1322100135	337133	49.64	3945	4080	3805	5090	2745	3920	3921.60	50.86	0	-14602	4456	4187	4036	3767	3616	4112	3692	119	1170	500	2660	5	1	23799324	940	25.00	1.71	12	1.42	158.00	2316.00	9750	20231011	-59.49	2610	20240419	51.34	4750	-16.84	20240710	2610	51.34	20240419	30650	-87.11	20230922	2610	51.34	20240419	3.70	N	223250	500	118 억		12104843	N	N	0	N	00	N
100	20240813	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	-20	5	-0.51	1209647545	308440	45.41	3945	4080	3805	5090	2745	3920	3921.82	50.86	0	-12506	4456	4187	4036	3767	3616	4112	3692	119	1170	500	2660	5	1	23799324	928	24.68	1.68	12	1.30	158.00	2316.00	9750	20231011	-60.00	2610	20240419	49.43	4750	-17.89	20240710	2610	49.43	20240419	30650	-87.28	20230922	2610	49.43	20240419	3.70	N	223250	500	118 억		12104843	N	N	0	N	00	N
101	20240813	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	-40	5	-1.02	1131887135	288490	42.48	3945	4080	3805	5090	2745	3920	3923.49	50.86	0	-12599	4456	4187	4036	3767	3616	4112	3692	119	1170	500	2660	5	1	23799324	923	24.56	1.68	12	1.21	158.00	2316.00	9750	20231011	-60.21	2610	20240419	48.66	4750	-18.32	20240710	2610	48.66	20240419	30650	-87.34	20230922	2610	48.66	20240419	3.70	N	223250	500	118 억		12104843	N	N	0	N	00	N
102	20240813	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-50	5	-1.28	1002116440	254892	37.53	3945	4080	3805	5090	2745	3920	3931.53	50.86	0	-14828	4456	4187	4036	3767	3616	4112	3692	119	1170	500	2660	5	1	23799324	921	24.49	1.67	12	1.07	158.00	2316.00	9750	20231011	-60.31	2610	20240419	48.28	4750	-18.53	20240710	2610	48.28	20240419	30650	-87.37	20230922	2610	48.28	20240419	3.70	N	223250	500	118 억		12104843	N	N	0	N	00	N
103	20240813	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	-40	5	-1.02	790144005	199878	29.43	3945	4080	3840	5090	2745	3920	3953.13	50.86	0	-28486	4456	4187	4036	3767	3616	4112	3692	119	1170	500	2660	5	1	23799324	923	24.56	1.68	12	0.84	158.00	2316.00	9750	20231011	-60.21	2610	20240419	48.66	4750	-18.32	20240710	2610	48.66	20240419	30650	-87.34	20230922	2610	48.66	20240419	3.70	N	223250	500	118 억		12104843	N	N	0	N	00	N
104	20240813	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	-30	5	-0.77	615311385	154764	22.79	3945	4080	3875	5090	2745	3920	3975.80	50.86	0	-19981	4456	4187	4036	3767	3616	4112	3692	119	1170	500	2660	5	1	23799324	926	24.62	1.68	12	0.65	158.00	2316.00	9750	20231011	-60.10	2610	20240419	49.04	4750	-18.11	20240710	2610	49.04	20240419	30650	-87.31	20230922	2610	49.04	20240419	3.70	N	223250	500	118 억		12104843	N	N	0	N	00	N
105	20240813	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	75	2	1.91	124613775	31240	4.60	3945	4080	3945	5090	2745	3920	3988.92	50.86	0	-2320	4456	4187	4036	3767	3616	4112	3692	119	1170	500	2660	5	1	23799324	951	25.28	1.72	12	0.13	158.00	2316.00	9750	20231011	-59.03	2610	20240419	53.07	4750	-15.89	20240710	2610	53.07	20240419	30650	-86.97	20230922	2610	53.07	20240419	3.70	N	223250	500	118 억		12104843	N	N	0	N	00	N
106	20240812	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	-185	5	-4.51	2769922485	675543	53.29	4050	4305	3885	5330	2875	4105	4101.00	50.84	0	-22836	4985	4545	4285	3845	3585	4415	3715	119	1225	500	2790	5	1	23799324	933	24.81	1.69	12	2.84	158.00	2316.00	9750	20231011	-59.79	2610	20240419	50.19	4750	-17.47	20240710	2610	50.19	20240419	30650	-87.21	20230922	2610	50.19	20240419	3.43	N	223250	500	118 억		12099479	N	N	0	N	00	N
107	20240812	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	-185	5	-4.51	2470198080	598830	47.24	4050	4305	3910	5330	2875	4105	4125.05	50.84	0	-38950	4985	4545	4285	3845	3585	4415	3715	119	1225	500	2790	5	1	23799324	933	24.81	1.69	12	2.52	158.00	2316.00	9750	20231011	-59.79	2610	20240419	50.19	4750	-17.47	20240710	2610	50.19	20240419	30650	-87.21	20230922	2610	50.19	20240419	3.43	N	223250	500	118 억		12099479	N	N	0	N	00	N
108	20240812	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	-60	5	-1.46	1990934170	478915	37.78	4050	4305	4035	5330	2875	4105	4157.21	50.84	0	-44403	4985	4545	4285	3845	3585	4415	3715	119	1225	500	2790	5	1	23799324	963	25.60	1.75	12	2.01	158.00	2316.00	9750	20231011	-58.51	2610	20240419	54.98	4750	-14.84	20240710	2610	54.98	20240419	30650	-86.80	20230922	2610	54.98	20240419	3.43	N	223250	500	118 억		12099479	N	N	0	N	00	N
109	20240812	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	70	2	1.71	1500447935	359634	28.37	4050	4305	4040	5330	2875	4105	4172.20	50.84	0	-43372	4985	4545	4285	3845	3585	4415	3715	119	1225	500	2790	5	1	23799324	994	26.42	1.80	12	1.51	158.00	2316.00	9750	20231011	-57.18	2610	20240419	59.96	4750	-12.11	20240710	2610	59.96	20240419	30650	-86.38	20230922	2610	59.96	20240419	3.43	N	223250	500	118 억		12099479	N	N	0	N	00	N
110	20240812	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	130	2	3.17	1200734375	289132	22.81	4050	4245	4040	5330	2875	4105	4152.94	50.84	0	-47997	4985	4545	4285	3845	3585	4415	3715	119	1225	500	2790	5	1	23799324	1008	26.80	1.83	12	1.21	158.00	2316.00	9750	20231011	-56.56	2610	20240419	62.26	4750	-10.84	20240710	2610	62.26	20240419	30650	-86.18	20230922	2610	62.26	20240419	3.43	N	223250	500	118 억		12099479	N	N	0	N	00	N
111	20240812	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	75	2	1.83	952234430	230221	18.16	4050	4225	4040	5330	2875	4105	4136.21	50.84	0	-40326	4985	4545	4285	3845	3585	4415	3715	119	1225	500	2790	5	1	23799324	995	26.46	1.80	12	0.97	158.00	2316.00	9750	20231011	-57.13	2610	20240419	60.15	4750	-12.00	20240710	2610	60.15	20240419	30650	-86.36	20230922	2610	60.15	20240419	3.43	N	223250	500	118 억		12099479	N	N	0	N	00	N
112	20240812	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	55	2	1.34	803618215	194431	15.34	4050	4225	4040	5330	2875	4105	4133.22	50.84	0	-39179	4985	4545	4285	3845	3585	4415	3715	119	1225	500	2790	5	1	23799324	990	26.33	1.80	12	0.82	158.00	2316.00	9750	20231011	-57.33	2610	20240419	59.39	4750	-12.42	20240710	2610	59.39	20240419	30650	-86.43	20230922	2610	59.39	20240419	3.43	N	223250	500	118 억		12099479	N	N	0	N	00	N
113	20240812	090856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-15	5	-0.37	159092620	38941	3.07	4050	4135	4045	5330	2875	4105	4085.34	50.84	0	-8885	4985	4545	4285	3845	3585	4415	3715	119	1225	500	2790	5	1	23799324	973	25.89	1.77	12	0.16	158.00	2316.00	9750	20231011	-58.05	2610	20240419	56.70	4750	-13.89	20240710	2610	56.70	20240419	30650	-86.66	20230922	2610	56.70	20240419	3.43	N	223250	500	118 억		12099479	N	N	0	N	00	N
114	20240809	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	-340	5	-7.65	5370792140	1258102	48.13	4725	4725	4025	5770	3115	4445	4268.98	51.20	0	-108988	5355	4900	4290	3835	3225	5127	4062	119	1325	500	3020	5	1	23799324	977	25.98	1.77	12	5.29	158.00	2316.00	9750	20231011	-57.90	2610	20240419	57.28	4750	-13.58	20240710	2610	57.28	20240419	30650	-86.61	20230922	2610	57.28	20240419	3.52	N	223250	500	118 억		12185975	N	N	0	N	00	N
115	20240809	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-375	5	-8.44	5177758910	1210772	46.32	4725	4725	4025	5770	3115	4445	4276.41	51.20	0	-100798	5355	4900	4290	3835	3225	5127	4062	119	1325	500	3020	5	1	23799324	969	25.76	1.76	12	5.09	158.00	2316.00	9750	20231011	-58.26	2610	20240419	55.94	4750	-14.32	20240710	2610	55.94	20240419	30650	-86.72	20230922	2610	55.94	20240419	3.52	N	223250	500	118 억		12185975	N	N	0	N	00	N
116	20240809	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-365	5	-8.21	4864196830	1133921	43.38	4725	4725	4025	5770	3115	4445	4289.71	51.20	0	-83058	5355	4900	4290	3835	3225	5127	4062	119	1325	500	3020	5	1	23799324	971	25.82	1.76	12	4.76	158.00	2316.00	9750	20231011	-58.15	2610	20240419	56.32	4750	-14.11	20240710	2610	56.32	20240419	30650	-86.69	20230922	2610	56.32	20240419	3.52	N	223250	500	118 억		12185975	N	N	0	N	00	N
117	20240809	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-345	5	-7.76	4375114520	1013342	38.77	4725	4725	4065	5770	3115	4445	4317.51	51.20	0	-74135	5355	4900	4290	3835	3225	5127	4062	119	1325	500	3020	5	1	23799324	976	25.95	1.77	12	4.26	158.00	2316.00	9750	20231011	-57.95	2610	20240419	57.09	4750	-13.68	20240710	2610	57.09	20240419	30650	-86.62	20230922	2610	57.09	20240419	3.52	N	223250	500	118 억		12185975	N	N	0	N	00	N
118	20240809	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-235	5	-5.29	3726341555	855771	32.74	4725	4725	4130	5770	3115	4445	4354.37	51.20	0	-14083	5355	4900	4290	3835	3225	5127	4062	119	1325	500	3020	5	1	23799324	1002	26.65	1.82	12	3.60	158.00	2316.00	9750	20231011	-56.82	2610	20240419	61.30	4750	-11.37	20240710	2610	61.30	20240419	30650	-86.26	20230922	2610	61.30	20240419	3.52	N	223250	500	118 억		12185975	N	N	0	N	00	N
119	20240809	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-245	5	-5.51	3509590845	804185	30.77	4725	4725	4130	5770	3115	4445	4364.16	51.20	0	19770	5355	4900	4290	3835	3225	5127	4062	119	1325	500	3020	5	1	23799324	1000	26.58	1.81	12	3.38	158.00	2316.00	9750	20231011	-56.92	2610	20240419	60.92	4750	-11.58	20240710	2610	60.92	20240419	30650	-86.30	20230922	2610	60.92	20240419	3.52	N	223250	500	118 억		12185975	N	N	0	N	00	N
120	20240809	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-275	5	-6.19	3075454235	700562	26.80	4725	4725	4130	5770	3115	4445	4389.98	51.20	0	4550	5355	4900	4290	3835	3225	5127	4062	119	1325	500	3020	5	1	23799324	992	26.39	1.80	12	2.94	158.00	2316.00	9750	20231011	-57.23	2610	20240419	59.77	4750	-12.21	20240710	2610	59.77	20240419	30650	-86.39	20230922	2610	59.77	20240419	3.52	N	223250	500	118 억		12185975	N	N	0	N	00	N
121	20240809	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	0	3	0.00	1265777580	276630	10.58	4725	4725	4390	5770	3115	4445	4575.71	51.20	0	-27483	5355	4900	4290	3835	3225	5127	4062	119	1325	500	3020	5	1	23799324	1058	28.13	1.92	12	1.16	158.00	2316.00	9750	20231011	-54.41	2610	20240419	70.31	4750	-6.42	20240710	2610	70.31	20240419	30650	-85.50	20230922	2610	70.31	20240419	3.52	N	223250	500	118 억		12185975	N	N	0	N	00	N
122	20240808	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	695	2	18.53	11505972280	2592228	1092.68	3750	4745	3680	4875	2625	3750	4438.64	50.68	0	177284	4076	3912	3646	3482	3216	3995	3565	119	1125	500	2550	5	1	23799324	1058	28.13	1.92	12	10.89	158.00	2316.00	9750	20231011	-54.41	2610	20240419	70.31	4750	-6.42	20240710	2610	70.31	20240419	30650	-85.50	20230922	2610	70.31	20240419	3.75	N	223250	500	118 억		12061641	N	N	0	N	00	N
123	20240808	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	715	2	19.07	11162199015	2515144	1060.19	3750	4745	3680	4875	2625	3750	4438.00	50.68	0	178515	4076	3912	3646	3482	3216	3995	3565	119	1125	500	2550	5	1	23799324	1063	28.26	1.93	12	10.57	158.00	2316.00	9750	20231011	-54.21	2610	20240419	71.07	4750	-6.00	20240710	2610	71.07	20240419	30650	-85.43	20230922	2610	71.07	20240419	3.75	N	223250	500	118 억		12061641	N	N	0	N	00	N
124	20240808	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	840	2	22.40	10271259675	2318716	977.39	3750	4745	3680	4875	2625	3750	4429.72	50.68	0	174913	4076	3912	3646	3482	3216	3995	3565	119	1125	500	2550	5	1	23799324	1092	29.05	1.98	12	9.74	158.00	2316.00	9750	20231011	-52.92	2610	20240419	75.86	4750	-3.37	20240710	2610	75.86	20240419	30650	-85.02	20230922	2610	75.86	20240419	3.75	N	223250	500	118 억		12061641	N	N	0	N	00	N
125	20240808	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	930	2	24.80	8929417800	2029807	855.61	3750	4730	3680	4875	2625	3750	4399.15	50.68	0	176730	4076	3912	3646	3482	3216	3995	3565	119	1125	500	2550	5	1	23799324	1114	29.62	2.02	12	8.53	158.00	2316.00	9750	20231011	-52.00	2610	20240419	79.31	4750	-1.47	20240710	2610	79.31	20240419	30650	-84.73	20230922	2610	79.31	20240419	3.75	N	223250	500	118 억		12061641	N	N	0	N	00	N
126	20240808	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	845	2	22.53	7715627800	1767375	744.99	3750	4650	3680	4875	2625	3750	4365.59	50.68	0	136439	4076	3912	3646	3482	3216	3995	3565	119	1125	500	2550	5	1	23799324	1094	29.08	1.98	12	7.43	158.00	2316.00	9750	20231011	-52.87	2610	20240419	76.05	4750	-3.26	20240710	2610	76.05	20240419	30650	-85.01	20230922	2610	76.05	20240419	3.75	N	223250	500	118 억		12061641	N	N	0	N	00	N
127	20240808	110859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	745	2	19.87	5157802580	1198167	505.05	3750	4540	3680	4875	2625	3750	4304.74	50.68	0	63314	4076	3912	3646	3482	3216	3995	3565	119	1125	500	2550	5	1	23799324	1070	28.45	1.94	12	5.03	158.00	2316.00	9750	20231011	-53.90	2610	20240419	72.22	4750	-5.37	20240710	2610	72.22	20240419	30650	-85.33	20230922	2610	72.22	20240419	3.75	N	223250	500	118 억		12061641	N	N	0	N	00	N
128	20240808	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	530	2	14.13	2649985300	628730	265.02	3750	4445	3680	4875	2625	3750	4214.82	50.68	0	-55938	4076	3912	3646	3482	3216	3995	3565	119	1125	500	2550	5	1	23799324	1019	27.09	1.85	12	2.64	158.00	2316.00	9750	20231011	-56.10	2610	20240419	63.98	4750	-9.89	20240710	2610	63.98	20240419	30650	-86.04	20230922	2610	63.98	20240419	3.75	N	223250	500	118 억		12061641	N	N	0	N	00	N
129	20240808	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-30	5	-0.80	15292635	4098	1.73	3750	3750	3685	4875	2625	3750	3731.73	50.68	0	-1110	4076	3912	3646	3482	3216	3995	3565	119	1125	500	2550	5	1	23799324	885	23.54	1.61	12	0.02	158.00	2316.00	9750	20231011	-61.85	2610	20240419	42.53	4750	-21.68	20240710	2610	42.53	20240419	30650	-87.86	20230922	2610	42.53	20240419	3.75	N	223250	500	118 억		12061641	N	N	0	N	00	N
130	20240807	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	355	2	10.46	858431270	235558	86.87	3380	3810	3380	4410	2380	3395	3643.55	50.47	0	50852	3715	3555	3450	3290	3185	3635	3370	119	1015	500	2300	5	1	23799324	892	23.73	1.62	12	0.99	158.00	2316.00	9750	20231011	-61.54	2610	20240419	43.68	4750	-21.05	20240710	2610	43.68	20240419	30650	-87.77	20230922	2610	43.68	20240419	4.16	N	223250	500	118 억		12010788	N	N	0	N	00	N
131	20240807	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	355	2	10.46	792789790	218016	80.41	3380	3810	3380	4410	2380	3395	3636.38	50.47	0	49433	3715	3555	3450	3290	3185	3635	3370	119	1015	500	2300	5	1	23799324	892	23.73	1.62	12	0.92	158.00	2316.00	9750	20231011	-61.54	2610	20240419	43.68	4750	-21.05	20240710	2610	43.68	20240419	30650	-87.77	20230922	2610	43.68	20240419	4.16	N	223250	500	118 억		12010788	N	N	0	N	00	N
132	20240807	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	350	2	10.31	639802570	177321	65.40	3380	3765	3380	4410	2380	3395	3608.16	50.47	0	43238	3715	3555	3450	3290	3185	3635	3370	119	1015	500	2300	5	1	23799324	891	23.70	1.62	12	0.75	158.00	2316.00	9750	20231011	-61.59	2610	20240419	43.49	4750	-21.16	20240710	2610	43.49	20240419	30650	-87.78	20230922	2610	43.49	20240419	4.16	N	223250	500	118 억		12010788	N	N	0	N	00	N
133	20240807	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	360	2	10.60	597837850	166072	61.25	3380	3755	3380	4410	2380	3395	3599.87	50.47	0	37544	3715	3555	3450	3290	3185	3635	3370	119	1015	500	2300	5	1	23799324	894	23.77	1.62	12	0.70	158.00	2316.00	9750	20231011	-61.49	2610	20240419	43.87	4750	-20.95	20240710	2610	43.87	20240419	30650	-87.75	20230922	2610	43.87	20240419	4.16	N	223250	500	118 억		12010788	N	N	0	N	00	N
134	20240807	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	285	2	8.39	489281725	136912	50.49	3380	3735	3380	4410	2380	3395	3573.69	50.47	0	26868	3715	3555	3450	3290	3185	3635	3370	119	1015	500	2300	5	1	23799324	876	23.29	1.59	12	0.58	158.00	2316.00	9750	20231011	-62.26	2610	20240419	41.00	4750	-22.53	20240710	2610	41.00	20240419	30650	-87.99	20230922	2610	41.00	20240419	4.16	N	223250	500	118 억		12010788	N	N	0	N	00	N
135	20240807	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	265	2	7.81	396790155	111667	41.18	3380	3735	3380	4410	2380	3395	3553.33	50.47	0	15510	3715	3555	3450	3290	3185	3635	3370	119	1015	500	2300	5	1	23799324	871	23.16	1.58	12	0.47	158.00	2316.00	9750	20231011	-62.46	2610	20240419	40.23	4750	-22.95	20240710	2610	40.23	20240419	30650	-88.06	20230922	2610	40.23	20240419	4.16	N	223250	500	118 억		12010788	N	N	0	N	00	N
136	20240807	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	100	2	2.95	162208075	46918	17.30	3380	3530	3380	4410	2380	3395	3457.27	50.47	0	11441	3715	3555	3450	3290	3185	3635	3370	119	1015	500	2300	5	1	23799324	832	22.12	1.51	12	0.20	158.00	2316.00	9750	20231011	-64.15	2610	20240419	33.91	4750	-26.42	20240710	2610	33.91	20240419	30650	-88.60	20230922	2610	33.91	20240419	4.16	N	223250	500	118 억		12010788	N	N	0	N	00	N
137	20240807	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	5	2	0.15	34677580	10249	3.78	3380	3410	3380	4410	2380	3395	3383.51	50.47	0	2039	3715	3555	3450	3290	3185	3635	3370	119	1015	500	2300	5	1	23799324	809	21.52	1.47	12	0.04	158.00	2316.00	9750	20231011	-65.13	2610	20240419	30.27	4750	-28.42	20240710	2610	30.27	20240419	30650	-88.91	20230922	2610	30.27	20240419	4.16	N	223250	500	118 억		12010788	N	N	0	N	00	N
138	20240806	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3395	20	2	0.59	932014905	268530	51.35	3345	3610	3345	4385	2365	3375	3472.08	50.42	0	10474	4331	3852	3431	2952	2531	3642	2742	119	1010	500	2290	5	1	23799324	808	21.49	1.47	12	1.13	158.00	2316.00	9750	20231011	-65.18	2610	20240419	30.08	4750	-28.53	20240710	2610	30.08	20240419	30650	-88.92	20230922	2610	30.08	20240419	4.29	N	223250	500	118 억		12000241	N	N	0	N	00	N
139	20240806	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	35	2	1.04	880760700	253402	48.45	3345	3610	3345	4385	2365	3375	3477.17	50.42	0	13609	4331	3852	3431	2952	2531	3642	2742	119	1010	500	2290	5	1	23799324	812	21.58	1.47	12	1.06	158.00	2316.00	9750	20231011	-65.03	2610	20240419	30.65	4750	-28.21	20240710	2610	30.65	20240419	30650	-88.87	20230922	2610	30.65	20240419	4.29	N	223250	500	118 억		12000241	N	N	0	N	00	N
140	20240806	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	55	2	1.63	783019875	224573	42.94	3345	3610	3345	4385	2365	3375	3488.49	50.42	0	2146	4331	3852	3431	2952	2531	3642	2742	119	1010	500	2290	5	1	23799324	816	21.71	1.48	12	0.94	158.00	2316.00	9750	20231011	-64.82	2610	20240419	31.42	4750	-27.79	20240710	2610	31.42	20240419	30650	-88.81	20230922	2610	31.42	20240419	4.29	N	223250	500	118 억		12000241	N	N	0	N	00	N
141	20240806	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	115	2	3.41	743454490	213188	40.76	3345	3610	3345	4385	2365	3375	3489.21	50.42	0	1144	4331	3852	3431	2952	2531	3642	2742	119	1010	500	2290	5	1	23799324	831	22.09	1.51	12	0.90	158.00	2316.00	9750	20231011	-64.21	2610	20240419	33.72	4750	-26.53	20240710	2610	33.72	20240419	30650	-88.61	20230922	2610	33.72	20240419	4.29	N	223250	500	118 억		12000241	N	N	0	N	00	N
142	20240806	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	75	2	2.22	729554600	209179	40.00	3345	3610	3345	4385	2365	3375	3489.64	50.42	0	1490	4331	3852	3431	2952	2531	3642	2742	119	1010	500	2290	5	1	23799324	821	21.84	1.49	12	0.88	158.00	2316.00	9750	20231011	-64.62	2610	20240419	32.18	4750	-27.37	20240710	2610	32.18	20240419	30650	-88.74	20230922	2610	32.18	20240419	4.29	N	223250	500	118 억		12000241	N	N	0	N	00	N
143	20240806	110836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	110	2	3.26	629806320	180434	34.50	3345	3610	3345	4385	2365	3375	3492.82	50.42	0	-5857	4331	3852	3431	2952	2531	3642	2742	119	1010	500	2290	5	1	23799324	829	22.06	1.50	12	0.76	158.00	2316.00	9750	20231011	-64.26	2610	20240419	33.52	4750	-26.63	20240710	2610	33.52	20240419	30650	-88.63	20230922	2610	33.52	20240419	4.29	N	223250	500	118 억		12000241	N	N	0	N	00	N
144	20240806	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	225	2	6.67	443253500	126728	24.23	3345	3610	3345	4385	2365	3375	3501.20	50.42	0	-6968	4331	3852	3431	2952	2531	3642	2742	119	1010	500	2290	5	1	23799324	857	22.78	1.55	12	0.53	158.00	2316.00	9750	20231011	-63.08	2610	20240419	37.93	4750	-24.21	20240710	2610	37.93	20240419	30650	-88.25	20230922	2610	37.93	20240419	4.29	N	223250	500	118 억		12000241	N	N	0	N	00	N
145	20240806	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	35	2	1.04	166761980	48122	9.20	3345	3555	3345	4385	2365	3375	3472.58	50.42	0	-15133	4331	3852	3431	2952	2531	3642	2742	119	1010	500	2290	5	1	23799324	812	21.58	1.47	12	0.20	158.00	2316.00	9750	20231011	-65.03	2610	20240419	30.65	4750	-28.21	20240710	2610	30.65	20240419	30650	-88.87	20230922	2610	30.65	20240419	4.29	N	223250	500	118 억		12000241	N	N	0	N	00	N
146	20240805	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3375	-690	5	-16.97	1776976165	518627	206.24	3855	3910	3010	5280	2850	4065	3426.33	50.13	0	68715	4331	4197	4021	3887	3711	4110	3800	119	1215	500	2760	5	1	23799324	803	21.36	1.46	12	2.18	158.00	2316.00	9750	20231011	-65.38	2610	20240419	29.31	4750	-28.95	20240710	2610	29.31	20240419	30650	-88.99	20230922	2610	29.31	20240419	4.36	N	223250	500	118 억		11931470	N	N	0	N	00	N
147	20240805	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	-655	5	-16.11	1680721120	490106	194.90	3855	3910	3010	5280	2850	4065	3429.30	50.13	0	67206	4331	4197	4021	3887	3711	4110	3800	119	1215	500	2760	5	1	23799324	812	21.58	1.47	12	2.06	158.00	2316.00	9750	20231011	-65.03	2610	20240419	30.65	4750	-28.21	20240710	2610	30.65	20240419	30650	-88.87	20230922	2610	30.65	20240419	4.36	N	223250	500	118 억		11931470	N	N	0	N	00	N
148	20240805	140841	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	-410	5	-10.09	839379835	225116	89.52	3855	3910	3520	5280	2850	4065	3728.65	50.13	0	-9955	4331	4197	4021	3887	3711	4110	3800	119	1215	500	2760	5	1	23799324	870	23.13	1.58	12	0.95	158.00	2316.00	9750	20231011	-62.51	2610	20240419	40.04	4750	-23.05	20240710	2610	40.04	20240419	30650	-88.08	20230922	2610	40.04	20240419	4.36	N	223250	500	118 억		11931470	N	N	0	N	00	N
149	20240805	130839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-525	5	-12.92	778550945	208223	82.80	3855	3910	3520	5280	2850	4065	3739.02	50.13	0	-13328	4331	4197	4021	3887	3711	4110	3800	119	1215	500	2760	5	1	23799324	842	22.41	1.53	12	0.87	158.00	2316.00	9750	20231011	-63.69	2610	20240419	35.63	4750	-25.47	20240710	2610	35.63	20240419	30650	-88.45	20230922	2610	35.63	20240419	4.36	N	223250	500	118 억		11931470	N	N	0	N	00	N
150	20240805	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-365	5	-8.98	564140700	149527	59.46	3855	3910	3660	5280	2850	4065	3772.84	50.13	0	-13470	4331	4197	4021	3887	3711	4110	3800	119	1215	500	2760	5	1	23799324	881	23.42	1.60	12	0.63	158.00	2316.00	9750	20231011	-62.05	2610	20240419	41.76	4750	-22.11	20240710	2610	41.76	20240419	30650	-87.93	20230922	2610	41.76	20240419	4.36	N	223250	500	118 억		11931470	N	N	0	N	00	N
151	20240805	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-370	5	-9.10	524176230	138726	55.17	3855	3910	3660	5280	2850	4065	3778.50	50.13	0	-13072	4331	4197	4021	3887	3711	4110	3800	119	1215	500	2760	5	1	23799324	879	23.39	1.60	12	0.58	158.00	2316.00	9750	20231011	-62.10	2610	20240419	41.57	4750	-22.21	20240710	2610	41.57	20240419	30650	-87.94	20230922	2610	41.57	20240419	4.36	N	223250	500	118 억		11931470	N	N	0	N	00	N
152	20240805	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	-260	5	-6.40	335876175	88130	35.05	3855	3910	3750	5280	2850	4065	3811.14	50.13	0	-12329	4331	4197	4021	3887	3711	4110	3800	119	1215	500	2760	5	1	23799324	906	24.08	1.64	12	0.37	158.00	2316.00	9750	20231011	-60.97	2610	20240419	45.79	4750	-19.89	20240710	2610	45.79	20240419	30650	-87.59	20230922	2610	45.79	20240419	4.36	N	223250	500	118 억		11931470	N	N	0	N	00	N
153	20240805	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-235	5	-5.78	93391815	24341	9.68	3855	3910	3805	5280	2850	4065	3836.81	50.13	0	-2656	4331	4197	4021	3887	3711	4110	3800	119	1215	500	2760	5	1	23799324	912	24.24	1.65	12	0.10	158.00	2316.00	9750	20231011	-60.72	2610	20240419	46.74	4750	-19.37	20240710	2610	46.74	20240419	30650	-87.50	20230922	2610	46.74	20240419	4.36	N	223250	500	118 억		11931470	N	N	0	N	00	N
154	20240802	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-100	5	-2.40	980687055	246775	177.12	4155	4155	3845	5410	2920	4165	3973.17	50.14	0	-1784	4271	4217	4131	4077	3991	4245	4105	119	1245	500	2830	5	1	23799324	967	25.73	1.76	12	1.04	158.00	2316.00	9750	20231011	-58.31	2610	20240419	55.75	4750	-14.42	20240710	2610	55.75	20240419	30650	-86.74	20230922	2610	55.75	20240419	4.37	N	223250	500	118 억		11932761	N	N	0	N	00	N
155	20240802	150819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	-260	5	-6.24	871526570	219580	157.60	4155	4155	3845	5410	2920	4165	3969.06	50.14	0	573	4271	4217	4131	4077	3991	4245	4105	119	1245	500	2830	5	1	23799324	929	24.72	1.69	12	0.92	158.00	2316.00	9750	20231011	-59.95	2610	20240419	49.62	4750	-17.79	20240710	2610	49.62	20240419	30650	-87.26	20230922	2610	49.62	20240419	4.37	N	223250	500	118 억		11932761	N	N	0	N	00	N
156	20240802	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	-235	5	-5.64	634095630	158761	113.95	4155	4155	3915	5410	2920	4165	3994.03	50.14	0	-6393	4271	4217	4131	4077	3991	4245	4105	119	1245	500	2830	5	1	23799324	935	24.87	1.70	12	0.67	158.00	2316.00	9750	20231011	-59.69	2610	20240419	50.57	4750	-17.26	20240710	2610	50.57	20240419	30650	-87.18	20230922	2610	50.57	20240419	4.37	N	223250	500	118 억		11932761	N	N	0	N	00	N
157	20240802	130820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	-240	5	-5.76	596523745	149210	107.09	4155	4155	3920	5410	2920	4165	3997.88	50.14	0	-5347	4271	4217	4131	4077	3991	4245	4105	119	1245	500	2830	5	1	23799324	934	24.84	1.69	12	0.63	158.00	2316.00	9750	20231011	-59.74	2610	20240419	50.38	4750	-17.37	20240710	2610	50.38	20240419	30650	-87.19	20230922	2610	50.38	20240419	4.37	N	223250	500	118 억		11932761	N	N	0	N	00	N
158	20240802	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	-200	5	-4.80	520942040	130011	93.31	4155	4155	3935	5410	2920	4165	4006.91	50.14	0	7031	4271	4217	4131	4077	3991	4245	4105	119	1245	500	2830	5	1	23799324	944	25.09	1.71	12	0.55	158.00	2316.00	9750	20231011	-59.33	2610	20240419	51.92	4750	-16.53	20240710	2610	51.92	20240419	30650	-87.06	20230922	2610	51.92	20240419	4.37	N	223250	500	118 억		11932761	N	N	0	N	00	N
159	20240802	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	-190	5	-4.56	398897120	99133	71.15	4155	4155	3935	5410	2920	4165	4023.86	50.14	0	2026	4271	4217	4131	4077	3991	4245	4105	119	1245	500	2830	5	1	23799324	946	25.16	1.72	12	0.42	158.00	2316.00	9750	20231011	-59.23	2610	20240419	52.30	4750	-16.32	20240710	2610	52.30	20240419	30650	-87.03	20230922	2610	52.30	20240419	4.37	N	223250	500	118 억		11932761	N	N	0	N	00	N
160	20240802	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	-145	5	-3.48	260791285	64606	46.37	4155	4155	3935	5410	2920	4165	4036.64	50.14	0	5092	4271	4217	4131	4077	3991	4245	4105	119	1245	500	2830	5	1	23799324	957	25.44	1.74	12	0.27	158.00	2316.00	9750	20231011	-58.77	2610	20240419	54.02	4750	-15.37	20240710	2610	54.02	20240419	30650	-86.88	20230922	2610	54.02	20240419	4.37	N	223250	500	118 억		11932761	N	N	0	N	00	N
161	20240802	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-95	5	-2.28	54934055	13367	9.59	4155	4155	4070	5410	2920	4165	4109.67	50.14	0	-620	4271	4217	4131	4077	3991	4245	4105	119	1245	500	2830	5	1	23799324	969	25.76	1.76	12	0.06	158.00	2316.00	9750	20231011	-58.26	2610	20240419	55.94	4750	-14.32	20240710	2610	55.94	20240419	30650	-86.72	20230922	2610	55.94	20240419	4.37	N	223250	500	118 억		11932761	N	N	0	N	00	N
162	20240801	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	65	2	1.59	558344835	135343	64.88	4105	4185	4045	5330	2870	4100	4125.30	50.10	0	7981	4380	4240	4155	4015	3930	4197	3972	119	1230	500	2780	5	1	23799324	991	26.36	1.80	12	0.57	158.00	2316.00	9750	20231011	-57.28	2610	20240419	59.58	4750	-12.32	20240710	2610	59.58	20240419	30650	-86.41	20230922	2610	59.58	20240419	4.32	N	223250	500	118 억		11924386	N	N	0	N	00	N
163	20240801	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	50	2	1.22	498024380	120864	57.94	4105	4185	4045	5330	2870	4100	4120.54	50.10	0	10987	4380	4240	4155	4015	3930	4197	3972	119	1230	500	2780	5	1	23799324	988	26.27	1.79	12	0.51	158.00	2316.00	9750	20231011	-57.44	2610	20240419	59.00	4750	-12.63	20240710	2610	59.00	20240419	30650	-86.46	20230922	2610	59.00	20240419	4.32	N	223250	500	118 억		11924386	N	N	0	N	00	N
164	20240801	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	35	2	0.85	441213705	107077	51.33	4105	4185	4045	5330	2870	4100	4120.53	50.10	0	10320	4380	4240	4155	4015	3930	4197	3972	119	1230	500	2780	5	1	23799324	984	26.17	1.79	12	0.45	158.00	2316.00	9750	20231011	-57.59	2610	20240419	58.43	4750	-12.95	20240710	2610	58.43	20240419	30650	-86.51	20230922	2610	58.43	20240419	4.32	N	223250	500	118 억		11924386	N	N	0	N	00	N
165	20240801	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	50	2	1.22	395414945	95973	46.00	4105	4185	4045	5330	2870	4100	4120.06	50.10	0	8624	4380	4240	4155	4015	3930	4197	3972	119	1230	500	2780	5	1	23799324	988	26.27	1.79	12	0.40	158.00	2316.00	9750	20231011	-57.44	2610	20240419	59.00	4750	-12.63	20240710	2610	59.00	20240419	30650	-86.46	20230922	2610	59.00	20240419	4.32	N	223250	500	118 억		11924386	N	N	0	N	00	N
166	20240801	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-5	5	-0.12	315679560	76740	36.79	4105	4185	4045	5330	2870	4100	4113.62	50.10	0	14817	4380	4240	4155	4015	3930	4197	3972	119	1230	500	2780	5	1	23799324	975	25.92	1.77	12	0.32	158.00	2316.00	9750	20231011	-58.00	2610	20240419	56.90	4750	-13.79	20240710	2610	56.90	20240419	30650	-86.64	20230922	2610	56.90	20240419	4.32	N	223250	500	118 억		11924386	N	N	0	N	00	N
167	20240801	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	5	2	0.12	270325810	65615	31.45	4105	4185	4045	5330	2870	4100	4119.88	50.10	0	11308	4380	4240	4155	4015	3930	4197	3972	119	1230	500	2780	5	1	23799324	977	25.98	1.77	12	0.28	158.00	2316.00	9750	20231011	-57.90	2610	20240419	57.28	4750	-13.58	20240710	2610	57.28	20240419	30650	-86.61	20230922	2610	57.28	20240419	4.32	N	223250	500	118 억		11924386	N	N	0	N	00	N
168	20240801	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	40	2	0.98	192848025	46685	22.38	4105	4185	4090	5330	2870	4100	4130.83	50.10	0	13658	4380	4240	4155	4015	3930	4197	3972	119	1230	500	2780	5	1	23799324	985	26.20	1.79	12	0.20	158.00	2316.00	9750	20231011	-57.54	2610	20240419	58.62	4750	-12.84	20240710	2610	58.62	20240419	30650	-86.49	20230922	2610	58.62	20240419	4.32	N	223250	500	118 억		11924386	N	N	0	N	00	N
169	20240801	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	15	2	0.37	25261100	6154	2.95	4105	4125	4090	5330	2870	4100	4104.83	50.10	0	759	4380	4240	4155	4015	3930	4197	3972	119	1230	500	2780	5	1	23799324	979	26.04	1.78	12	0.03	158.00	2316.00	9750	20231011	-57.79	2610	20240419	57.66	4750	-13.37	20240710	2610	57.66	20240419	30650	-86.57	20230922	2610	57.66	20240419	4.32	N	223250	500	118 억		11924386	N	N	0	N	00	N