KissMeData/250060/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	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	50	2	1.94	2620231785	972721	553.49	2560	2815	2555	3350	1810	2580	2693.80	0.77	0	-73960	2640	2610	2570	2540	2500	2625	2555	32	770	100	1590	5	1	32171314	846	-219.17	3.77	12	3.02	-12.00	698.00	8100	20231018	-67.53	2380	20230913	10.50	6480	-59.41	20240215	2520	4.37	20240805	8100	-67.53	20231018	2380	10.50	20230913	0.77	N	250060	100	32 억		248906	N	N	0	N	00	N
3	20240830	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	85	2	3.29	2572126765	954520	543.14	2560	2815	2555	3350	1810	2580	2694.68	0.77	0	-81738	2640	2610	2570	2540	2500	2625	2555	32	770	100	1590	5	1	32171314	857	-222.08	3.82	12	2.97	-12.00	698.00	8100	20231018	-67.10	2380	20230913	11.97	6480	-58.87	20240215	2520	5.75	20240805	8100	-67.10	20231018	2380	11.97	20230913	0.77	N	250060	100	32 억		248906	N	N	0	N	00	N
4	20240830	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	45	2	1.74	2344259660	868723	494.32	2560	2815	2555	3350	1810	2580	2698.51	0.77	0	-93640	2640	2610	2570	2540	2500	2625	2555	32	770	100	1590	5	1	32171314	844	-218.75	3.76	12	2.70	-12.00	698.00	8100	20231018	-67.59	2380	20230913	10.29	6480	-59.49	20240215	2520	4.17	20240805	8100	-67.59	20231018	2380	10.29	20230913	0.77	N	250060	100	32 억		248906	N	N	0	N	00	N
5	20240830	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	50	2	1.94	2314002175	857179	487.75	2560	2815	2555	3350	1810	2580	2699.56	0.77	0	-95486	2640	2610	2570	2540	2500	2625	2555	32	770	100	1590	5	1	32171314	846	-219.17	3.77	12	2.66	-12.00	698.00	8100	20231018	-67.53	2380	20230913	10.50	6480	-59.41	20240215	2520	4.37	20240805	8100	-67.53	20231018	2380	10.50	20230913	0.77	N	250060	100	32 억		248906	N	N	0	N	00	N
6	20240830	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	45	2	1.74	2245322645	830949	472.82	2560	2815	2555	3350	1810	2580	2702.12	0.77	0	-96365	2640	2610	2570	2540	2500	2625	2555	32	770	100	1590	5	1	32171314	844	-218.75	3.76	12	2.58	-12.00	698.00	8100	20231018	-67.59	2380	20230913	10.29	6480	-59.49	20240215	2520	4.17	20240805	8100	-67.59	20231018	2380	10.29	20230913	0.77	N	250060	100	32 억		248906	N	N	0	N	00	N
7	20240830	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	65	2	2.52	2178653940	805599	458.40	2560	2815	2555	3350	1810	2580	2704.39	0.77	0	-89995	2640	2610	2570	2540	2500	2625	2555	32	770	100	1590	5	1	32171314	851	-220.42	3.79	12	2.50	-12.00	698.00	8100	20231018	-67.35	2380	20230913	11.13	6480	-59.18	20240215	2520	4.96	20240805	8100	-67.35	20231018	2380	11.13	20230913	0.77	N	250060	100	32 억		248906	N	N	0	N	00	N
8	20240830	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	95	2	3.68	1970885745	727185	413.78	2560	2815	2555	3350	1810	2580	2710.29	0.77	0	-87496	2640	2610	2570	2540	2500	2625	2555	32	770	100	1590	5	1	32171314	861	-222.92	3.83	12	2.26	-12.00	698.00	8100	20231018	-66.98	2380	20230913	12.39	6480	-58.72	20240215	2520	6.15	20240805	8100	-66.98	20231018	2380	12.39	20230913	0.77	N	250060	100	32 억		248906	N	N	0	N	00	N
9	20240830	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	10	2	0.39	15253030	5901	3.36	2560	2600	2560	3350	1810	2580	2584.82	0.77	0	38	2640	2610	2570	2540	2500	2625	2555	32	770	100	1590	5	1	32171314	833	-215.83	3.71	12	0.02	-12.00	698.00	8100	20231018	-68.02	2380	20230913	8.82	6480	-60.03	20240215	2520	2.78	20240805	8100	-68.02	20231018	2380	8.82	20230913	0.77	N	250060	100	32 억		248906	N	N	0	N	00	N
10	20240829	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	-10	5	-0.39	446040665	174209	76.68	2540	2600	2530	3365	1815	2590	2560.38	0.62	0	49743	2700	2645	2610	2555	2520	2627	2537	32	775	100	1600	5	1	32171314	830	-215.00	3.70	12	0.54	-12.00	698.00	8100	20231018	-68.15	2380	20230913	8.40	6480	-60.19	20240215	2520	2.38	20240805	8100	-68.15	20231018	2380	8.40	20230913	0.77	N	250060	100	32 억		199527	N	N	0	N	00	N
11	20240829	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	-20	5	-0.77	391158765	152915	67.31	2540	2600	2530	3365	1815	2590	2558.01	0.62	0	34023	2700	2645	2610	2555	2520	2627	2537	32	775	100	1600	5	1	32171314	827	-214.17	3.68	12	0.48	-12.00	698.00	8100	20231018	-68.27	2380	20230913	7.98	6480	-60.34	20240215	2520	1.98	20240805	8100	-68.27	20231018	2380	7.98	20230913	0.77	N	250060	100	32 억		199527	N	N	0	N	00	N
12	20240829	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-5	5	-0.19	329599835	128932	56.75	2540	2590	2530	3365	1815	2590	2556.39	0.62	0	27301	2700	2645	2610	2555	2520	2627	2537	32	775	100	1600	5	1	32171314	832	-215.42	3.70	12	0.40	-12.00	698.00	8100	20231018	-68.09	2380	20230913	8.61	6480	-60.11	20240215	2520	2.58	20240805	8100	-68.09	20231018	2380	8.61	20230913	0.77	N	250060	100	32 억		199527	N	N	0	N	00	N
13	20240829	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-5	5	-0.19	307007855	120162	52.89	2540	2590	2530	3365	1815	2590	2554.95	0.62	0	29087	2700	2645	2610	2555	2520	2627	2537	32	775	100	1600	5	1	32171314	832	-215.42	3.70	12	0.37	-12.00	698.00	8100	20231018	-68.09	2380	20230913	8.61	6480	-60.11	20240215	2520	2.58	20240805	8100	-68.09	20231018	2380	8.61	20230913	0.77	N	250060	100	32 억		199527	N	N	0	N	00	N
14	20240829	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	-30	5	-1.16	255604985	100115	44.07	2540	2575	2530	3365	1815	2590	2553.11	0.62	0	22719	2700	2645	2610	2555	2520	2627	2537	32	775	100	1600	5	1	32171314	824	-213.33	3.67	12	0.31	-12.00	698.00	8100	20231018	-68.40	2380	20230913	7.56	6480	-60.49	20240215	2520	1.59	20240805	8100	-68.40	20231018	2380	7.56	20230913	0.77	N	250060	100	32 억		199527	N	N	0	N	00	N
15	20240829	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-40	5	-1.54	216295200	84730	37.30	2540	2575	2530	3365	1815	2590	2552.76	0.62	0	23309	2700	2645	2610	2555	2520	2627	2537	32	775	100	1600	5	1	32171314	820	-212.50	3.65	12	0.26	-12.00	698.00	8100	20231018	-68.52	2380	20230913	7.14	6480	-60.65	20240215	2520	1.19	20240805	8100	-68.52	20231018	2380	7.14	20230913	0.77	N	250060	100	32 억		199527	N	N	0	N	00	N
16	20240829	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-40	5	-1.54	166621905	65229	28.71	2540	2575	2530	3365	1815	2590	2554.41	0.62	0	18323	2700	2645	2610	2555	2520	2627	2537	32	775	100	1600	5	1	32171314	820	-212.50	3.65	12	0.20	-12.00	698.00	8100	20231018	-68.52	2380	20230913	7.14	6480	-60.65	20240215	2520	1.19	20240805	8100	-68.52	20231018	2380	7.14	20230913	0.77	N	250060	100	32 억		199527	N	N	0	N	00	N
17	20240829	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-25	5	-0.97	32840640	12896	5.68	2540	2575	2530	3365	1815	2590	2546.58	0.62	0	649	2700	2645	2610	2555	2520	2627	2537	32	775	100	1600	5	1	32171314	825	-213.75	3.67	12	0.04	-12.00	698.00	8100	20231018	-68.33	2380	20230913	7.77	6480	-60.42	20240215	2520	1.79	20240805	8100	-68.33	20231018	2380	7.77	20230913	0.77	N	250060	100	32 억		199527	N	N	0	N	00	N
18	20240828	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-55	5	-2.08	565457840	216918	170.22	2640	2665	2575	3435	1855	2645	2606.86	0.72	0	-34082	2741	2692	2661	2612	2581	2677	2597	32	790	100	1630	5	1	32171314	833	-215.83	3.71	12	0.67	-12.00	698.00	8100	20231018	-68.02	2380	20230913	8.82	6480	-60.03	20240215	2520	2.78	20240805	8100	-68.02	20231018	2380	8.82	20230913	0.76	N	250060	100	32 억		233219	N	N	0	N	00	N
19	20240828	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-55	5	-2.08	518760965	198887	156.07	2640	2665	2575	3435	1855	2645	2608.32	0.72	0	-38254	2741	2692	2661	2612	2581	2677	2597	32	790	100	1630	5	1	32171314	833	-215.83	3.71	12	0.62	-12.00	698.00	8100	20231018	-68.02	2380	20230913	8.82	6480	-60.03	20240215	2520	2.78	20240805	8100	-68.02	20231018	2380	8.82	20230913	0.76	N	250060	100	32 억		233219	N	N	0	N	00	N
20	20240828	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-55	5	-2.08	415244160	158896	124.69	2640	2665	2580	3435	1855	2645	2613.31	0.72	0	-26896	2741	2692	2661	2612	2581	2677	2597	32	790	100	1630	5	1	32171314	833	-215.83	3.71	12	0.49	-12.00	698.00	8100	20231018	-68.02	2380	20230913	8.82	6480	-60.03	20240215	2520	2.78	20240805	8100	-68.02	20231018	2380	8.82	20230913	0.76	N	250060	100	32 억		233219	N	N	0	N	00	N
21	20240828	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-35	5	-1.32	337315135	128879	101.13	2640	2665	2595	3435	1855	2645	2617.30	0.72	0	-24921	2741	2692	2661	2612	2581	2677	2597	32	790	100	1630	5	1	32171314	840	-217.50	3.74	12	0.40	-12.00	698.00	8100	20231018	-67.78	2380	20230913	9.66	6480	-59.72	20240215	2520	3.57	20240805	8100	-67.78	20231018	2380	9.66	20230913	0.76	N	250060	100	32 억		233219	N	N	0	N	00	N
22	20240828	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-25	5	-0.95	299278460	114258	89.66	2640	2665	2595	3435	1855	2645	2619.32	0.72	0	-19646	2741	2692	2661	2612	2581	2677	2597	32	790	100	1630	5	1	32171314	843	-218.33	3.75	12	0.36	-12.00	698.00	8100	20231018	-67.65	2380	20230913	10.08	6480	-59.57	20240215	2520	3.97	20240805	8100	-67.65	20231018	2380	10.08	20230913	0.76	N	250060	100	32 억		233219	N	N	0	N	00	N
23	20240828	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-35	5	-1.32	214911555	81858	64.23	2640	2665	2600	3435	1855	2645	2625.42	0.72	0	-8873	2741	2692	2661	2612	2581	2677	2597	32	790	100	1630	5	1	32171314	840	-217.50	3.74	12	0.25	-12.00	698.00	8100	20231018	-67.78	2380	20230913	9.66	6480	-59.72	20240215	2520	3.57	20240805	8100	-67.78	20231018	2380	9.66	20230913	0.76	N	250060	100	32 억		233219	N	N	0	N	00	N
24	20240828	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	-15	5	-0.57	109592890	41670	32.70	2640	2665	2610	3435	1855	2645	2630.02	0.72	0	4560	2741	2692	2661	2612	2581	2677	2597	32	790	100	1630	5	1	32171314	846	-219.17	3.77	12	0.13	-12.00	698.00	8100	20231018	-67.53	2380	20230913	10.50	6480	-59.41	20240215	2520	4.37	20240805	8100	-67.53	20231018	2380	10.50	20230913	0.76	N	250060	100	32 억		233219	N	N	0	N	00	N
25	20240828	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	5	2	0.19	9610510	3633	2.85	2640	2665	2635	3435	1855	2645	2645.34	0.72	0	-485	2741	2692	2661	2612	2581	2677	2597	32	790	100	1630	5	1	32171314	853	-220.83	3.80	12	0.01	-12.00	698.00	8100	20231018	-67.28	2380	20230913	11.34	6480	-59.10	20240215	2520	5.16	20240805	8100	-67.28	20231018	2380	11.34	20230913	0.76	N	250060	100	32 억		233219	N	N	0	N	00	N
26	20240827	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	-45	5	-1.67	333751365	125462	63.41	2685	2710	2630	3495	1885	2690	2660.26	0.67	0	17402	2763	2726	2683	2646	2603	2745	2665	32	805	100	1660	5	1	32171314	851	-220.42	3.79	12	0.39	-12.00	698.00	8100	20231018	-67.35	2380	20230913	11.13	6480	-59.18	20240215	2520	4.96	20240805	8100	-67.35	20231018	2380	11.13	20230913	0.76	N	250060	100	32 억		215550	N	N	0	N	00	N
27	20240827	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-10	5	-0.37	293126125	110179	55.69	2685	2710	2630	3495	1885	2690	2660.45	0.67	0	16891	2763	2726	2683	2646	2603	2745	2665	32	805	100	1660	5	1	32171314	862	-223.33	3.84	12	0.34	-12.00	698.00	8100	20231018	-66.91	2380	20230913	12.61	6480	-58.64	20240215	2520	6.35	20240805	8100	-66.91	20231018	2380	12.61	20230913	0.76	N	250060	100	32 억		215550	N	N	0	N	00	N
28	20240827	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-20	5	-0.74	260466650	97945	49.50	2685	2710	2630	3495	1885	2690	2659.32	0.67	0	9150	2763	2726	2683	2646	2603	2745	2665	32	805	100	1660	5	1	32171314	859	-222.50	3.83	12	0.30	-12.00	698.00	8100	20231018	-67.04	2380	20230913	12.18	6480	-58.80	20240215	2520	5.95	20240805	8100	-67.04	20231018	2380	12.18	20230913	0.76	N	250060	100	32 억		215550	N	N	0	N	00	N
29	20240827	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	-30	5	-1.12	230371035	86613	43.78	2685	2710	2630	3495	1885	2690	2659.77	0.67	0	3120	2763	2726	2683	2646	2603	2745	2665	32	805	100	1660	5	1	32171314	856	-221.67	3.81	12	0.27	-12.00	698.00	8100	20231018	-67.16	2380	20230913	11.76	6480	-58.95	20240215	2520	5.56	20240805	8100	-67.16	20231018	2380	11.76	20230913	0.76	N	250060	100	32 억		215550	N	N	0	N	00	N
30	20240827	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	-35	5	-1.30	183870345	69035	34.89	2685	2710	2640	3495	1885	2690	2663.44	0.67	0	5456	2763	2726	2683	2646	2603	2745	2665	32	805	100	1660	5	1	32171314	854	-221.25	3.80	12	0.21	-12.00	698.00	8100	20231018	-67.22	2380	20230913	11.55	6480	-59.03	20240215	2520	5.36	20240805	8100	-67.22	20231018	2380	11.55	20230913	0.76	N	250060	100	32 억		215550	N	N	0	N	00	N
31	20240827	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	-15	5	-0.56	167347025	62819	31.75	2685	2710	2640	3495	1885	2690	2663.96	0.67	0	5467	2763	2726	2683	2646	2603	2745	2665	32	805	100	1660	5	1	32171314	861	-222.92	3.83	12	0.20	-12.00	698.00	8100	20231018	-66.98	2380	20230913	12.39	6480	-58.72	20240215	2520	6.15	20240805	8100	-66.98	20231018	2380	12.39	20230913	0.76	N	250060	100	32 억		215550	N	N	0	N	00	N
32	20240827	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	-15	5	-0.56	132030650	49542	25.04	2685	2710	2640	3495	1885	2690	2665.02	0.67	0	1033	2763	2726	2683	2646	2603	2745	2665	32	805	100	1660	5	1	32171314	861	-222.92	3.83	12	0.15	-12.00	698.00	8100	20231018	-66.98	2380	20230913	12.39	6480	-58.72	20240215	2520	6.15	20240805	8100	-66.98	20231018	2380	12.39	20230913	0.76	N	250060	100	32 억		215550	N	N	0	N	00	N
33	20240827	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	-5	5	-0.19	46276815	17362	8.78	2685	2710	2650	3495	1885	2690	2665.41	0.67	0	3838	2763	2726	2683	2646	2603	2745	2665	32	805	100	1660	5	1	32171314	864	-223.75	3.85	12	0.05	-12.00	698.00	8100	20231018	-66.85	2380	20230913	12.82	6480	-58.56	20240215	2520	6.55	20240805	8100	-66.85	20231018	2380	12.82	20230913	0.76	N	250060	100	32 억		215550	N	N	0	N	00	N
34	20240826	161005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	25	2	0.94	524794765	195869	85.97	2680	2720	2640	3460	1870	2665	2679.32	0.67	0	366	2781	2722	2686	2627	2591	2705	2610	32	795	100	1650	5	1	32171314	865	-224.17	3.85	12	0.61	-12.00	698.00	8100	20231018	-66.79	2380	20230913	13.03	6480	-58.49	20240215	2520	6.75	20240805	8100	-66.79	20231018	2380	13.03	20230913	0.75	N	250060	100	32 억		215811	N	N	0	N	00	N
35	20240826	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	25	2	0.94	503594885	188015	82.53	2680	2720	2640	3460	1870	2665	2678.48	0.67	0	2771	2781	2722	2686	2627	2591	2705	2610	32	795	100	1650	5	1	32171314	865	-224.17	3.85	12	0.58	-12.00	698.00	8100	20231018	-66.79	2380	20230913	13.03	6480	-58.49	20240215	2520	6.75	20240805	8100	-66.79	20231018	2380	13.03	20230913	0.75	N	250060	100	32 억		215811	N	N	0	N	00	N
36	20240826	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	10	2	0.38	414431885	154827	67.96	2680	2720	2640	3460	1870	2665	2676.74	0.67	0	-7392	2781	2722	2686	2627	2591	2705	2610	32	795	100	1650	5	1	32171314	861	-222.92	3.83	12	0.48	-12.00	698.00	8100	20231018	-66.98	2380	20230913	12.39	6480	-58.72	20240215	2520	6.15	20240805	8100	-66.98	20231018	2380	12.39	20230913	0.75	N	250060	100	32 억		215811	N	N	0	N	00	N
37	20240826	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-15	5	-0.56	331000455	123723	54.31	2680	2720	2640	3460	1870	2665	2675.33	0.67	0	-6479	2781	2722	2686	2627	2591	2705	2610	32	795	100	1650	5	1	32171314	853	-220.83	3.80	12	0.38	-12.00	698.00	8100	20231018	-67.28	2380	20230913	11.34	6480	-59.10	20240215	2520	5.16	20240805	8100	-67.28	20231018	2380	11.34	20230913	0.75	N	250060	100	32 억		215811	N	N	0	N	00	N
38	20240826	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	-10	5	-0.38	300003105	112046	49.18	2680	2720	2640	3460	1870	2665	2677.50	0.67	0	-5290	2781	2722	2686	2627	2591	2705	2610	32	795	100	1650	5	1	32171314	854	-221.25	3.80	12	0.35	-12.00	698.00	8100	20231018	-67.22	2380	20230913	11.55	6480	-59.03	20240215	2520	5.36	20240805	8100	-67.22	20231018	2380	11.55	20230913	0.75	N	250060	100	32 억		215811	N	N	0	N	00	N
39	20240826	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	0	3	0.00	204572475	76091	33.40	2680	2720	2655	3460	1870	2665	2688.52	0.67	0	-1024	2781	2722	2686	2627	2591	2705	2610	32	795	100	1650	5	1	32171314	857	-222.08	3.82	12	0.24	-12.00	698.00	8100	20231018	-67.10	2380	20230913	11.97	6480	-58.87	20240215	2520	5.75	20240805	8100	-67.10	20231018	2380	11.97	20230913	0.75	N	250060	100	32 억		215811	N	N	0	N	00	N
40	20240826	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	30	2	1.13	130715855	48480	21.28	2680	2720	2665	3460	1870	2665	2696.28	0.67	0	6910	2781	2722	2686	2627	2591	2705	2610	32	795	100	1650	5	1	32171314	867	-224.58	3.86	12	0.15	-12.00	698.00	8100	20231018	-66.73	2380	20230913	13.24	6480	-58.41	20240215	2520	6.94	20240805	8100	-66.73	20231018	2380	13.24	20230913	0.75	N	250060	100	32 억		215811	N	N	0	N	00	N
41	20240826	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	15	2	0.56	38016220	14128	6.20	2680	2710	2665	3460	1870	2665	2690.84	0.67	0	4008	2781	2722	2686	2627	2591	2705	2610	32	795	100	1650	5	1	32171314	862	-223.33	3.84	12	0.04	-12.00	698.00	8100	20231018	-66.91	2380	20230913	12.61	6480	-58.64	20240215	2520	6.35	20240805	8100	-66.91	20231018	2380	12.61	20230913	0.75	N	250060	100	32 억		215811	N	N	0	N	00	N
42	20240823	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-55	5	-2.02	599751055	223278	72.01	2745	2745	2650	3535	1905	2720	2686.16	0.64	0	8482	2906	2812	2766	2672	2626	2790	2650	32	815	100	1680	5	1	32171314	857	-222.08	3.82	12	0.69	-12.00	698.00	8100	20231018	-67.10	2380	20230913	11.97	6480	-58.87	20240215	2520	5.75	20240805	8100	-67.10	20231018	2380	11.97	20230913	0.73	N	250060	100	32 억		206831	N	N	0	N	00	N
43	20240823	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	-20	5	-0.74	538571855	200447	64.65	2745	2745	2650	3535	1905	2720	2686.82	0.64	0	2218	2906	2812	2766	2672	2626	2790	2650	32	815	100	1680	5	1	32171314	869	-225.00	3.87	12	0.62	-12.00	698.00	8100	20231018	-66.67	2380	20230913	13.45	6480	-58.33	20240215	2520	7.14	20240805	8100	-66.67	20231018	2380	13.45	20230913	0.73	N	250060	100	32 억		206831	N	N	0	N	00	N
44	20240823	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	-25	5	-0.92	495293135	184420	59.48	2745	2745	2650	3535	1905	2720	2685.64	0.64	0	-1921	2906	2812	2766	2672	2626	2790	2650	32	815	100	1680	5	1	32171314	867	-224.58	3.86	12	0.57	-12.00	698.00	8100	20231018	-66.73	2380	20230913	13.24	6480	-58.41	20240215	2520	6.94	20240805	8100	-66.73	20231018	2380	13.24	20230913	0.73	N	250060	100	32 억		206831	N	N	0	N	00	N
45	20240823	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-55	5	-2.02	448405960	167002	53.86	2745	2745	2650	3535	1905	2720	2684.99	0.64	0	-5493	2906	2812	2766	2672	2626	2790	2650	32	815	100	1680	5	1	32171314	857	-222.08	3.82	12	0.52	-12.00	698.00	8100	20231018	-67.10	2380	20230913	11.97	6480	-58.87	20240215	2520	5.75	20240805	8100	-67.10	20231018	2380	11.97	20230913	0.73	N	250060	100	32 억		206831	N	N	0	N	00	N
46	20240823	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	-35	5	-1.29	407639770	151734	48.94	2745	2745	2650	3535	1905	2720	2686.50	0.64	0	-3105	2906	2812	2766	2672	2626	2790	2650	32	815	100	1680	5	1	32171314	864	-223.75	3.85	12	0.47	-12.00	698.00	8100	20231018	-66.85	2380	20230913	12.82	6480	-58.56	20240215	2520	6.55	20240805	8100	-66.85	20231018	2380	12.82	20230913	0.73	N	250060	100	32 억		206831	N	N	0	N	00	N
47	20240823	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-55	5	-2.02	299895425	111314	35.90	2745	2745	2650	3535	1905	2720	2694.09	0.64	0	-25164	2906	2812	2766	2672	2626	2790	2650	32	815	100	1680	5	1	32171314	857	-222.08	3.82	12	0.35	-12.00	698.00	8100	20231018	-67.10	2380	20230913	11.97	6480	-58.87	20240215	2520	5.75	20240805	8100	-67.10	20231018	2380	11.97	20230913	0.73	N	250060	100	32 억		206831	N	N	0	N	00	N
48	20240823	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	-25	5	-0.92	199663590	73771	23.79	2745	2745	2670	3535	1905	2720	2706.50	0.64	0	-12828	2906	2812	2766	2672	2626	2790	2650	32	815	100	1680	5	1	32171314	867	-224.58	3.86	12	0.23	-12.00	698.00	8100	20231018	-66.73	2380	20230913	13.24	6480	-58.41	20240215	2520	6.94	20240805	8100	-66.73	20231018	2380	13.24	20230913	0.73	N	250060	100	32 억		206831	N	N	0	N	00	N
49	20240823	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	5	2	0.18	22297895	8184	2.64	2745	2745	2705	3535	1905	2720	2724.69	0.64	0	-1479	2906	2812	2766	2672	2626	2790	2650	32	815	100	1680	5	1	32171314	877	-227.08	3.90	12	0.03	-12.00	698.00	8100	20231018	-66.36	2380	20230913	14.50	6480	-57.95	20240215	2520	8.13	20240805	8100	-66.36	20231018	2380	14.50	20230913	0.73	N	250060	100	32 억		206831	N	N	0	N	00	N
50	20240822	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	-85	5	-3.03	836524300	301306	32.71	2815	2860	2720	3645	1965	2805	2776.81	0.78	0	-45251	3138	2971	2878	2711	2618	2925	2665	32	840	100	1730	5	1	32171314	875	-226.67	3.90	12	0.94	-12.00	698.00	8100	20231018	-66.42	2380	20230913	14.29	6480	-58.02	20240215	2520	7.94	20240805	8100	-66.42	20231018	2380	14.29	20230913	0.69	N	250060	100	32 억		252082	N	N	0	N	00	N
51	20240822	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2740	-65	5	-2.32	764441965	274887	29.84	2815	2860	2740	3645	1965	2805	2780.91	0.78	0	-47233	3138	2971	2878	2711	2618	2925	2665	32	840	100	1730	5	1	32171314	881	-228.33	3.93	12	0.85	-12.00	698.00	8100	20231018	-66.17	2380	20230913	15.13	6480	-57.72	20240215	2520	8.73	20240805	8100	-66.17	20231018	2380	15.13	20230913	0.69	N	250060	100	32 억		252082	N	N	0	N	00	N
52	20240822	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-45	5	-1.60	631054170	226426	24.58	2815	2860	2750	3645	1965	2805	2787.00	0.78	0	-31644	3138	2971	2878	2711	2618	2925	2665	32	840	100	1730	5	1	32171314	888	-230.00	3.95	12	0.70	-12.00	698.00	8100	20231018	-65.93	2380	20230913	15.97	6480	-57.41	20240215	2520	9.52	20240805	8100	-65.93	20231018	2380	15.97	20230913	0.69	N	250060	100	32 억		252082	N	N	0	N	00	N
53	20240822	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-30	5	-1.07	460316790	164638	17.87	2815	2860	2770	3645	1965	2805	2795.92	0.78	0	-33505	3138	2971	2878	2711	2618	2925	2665	32	840	100	1730	5	1	32171314	893	-231.25	3.98	12	0.51	-12.00	698.00	8100	20231018	-65.74	2380	20230913	16.60	6480	-57.18	20240215	2520	10.12	20240805	8100	-65.74	20231018	2380	16.60	20230913	0.69	N	250060	100	32 억		252082	N	N	0	N	00	N
54	20240822	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-20	5	-0.71	316644665	112941	12.26	2815	2860	2780	3645	1965	2805	2803.63	0.78	0	-8908	3138	2971	2878	2711	2618	2925	2665	32	840	100	1730	5	1	32171314	896	-232.08	3.99	12	0.35	-12.00	698.00	8100	20231018	-65.62	2380	20230913	17.02	6480	-57.02	20240215	2520	10.52	20240805	8100	-65.62	20231018	2380	17.02	20230913	0.69	N	250060	100	32 억		252082	N	N	0	N	00	N
55	20240822	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-10	5	-0.36	250536390	89271	9.69	2815	2860	2780	3645	1965	2805	2806.48	0.78	0	4405	3138	2971	2878	2711	2618	2925	2665	32	840	100	1730	5	1	32171314	899	-232.92	4.00	12	0.28	-12.00	698.00	8100	20231018	-65.49	2380	20230913	17.44	6480	-56.87	20240215	2520	10.91	20240805	8100	-65.49	20231018	2380	17.44	20230913	0.69	N	250060	100	32 억		252082	N	N	0	N	00	N
56	20240822	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-10	5	-0.36	203824610	72532	7.87	2815	2860	2780	3645	1965	2805	2810.15	0.78	0	8870	3138	2971	2878	2711	2618	2925	2665	32	840	100	1730	5	1	32171314	899	-232.92	4.00	12	0.23	-12.00	698.00	8100	20231018	-65.49	2380	20230913	17.44	6480	-56.87	20240215	2520	10.91	20240805	8100	-65.49	20231018	2380	17.44	20230913	0.69	N	250060	100	32 억		252082	N	N	0	N	00	N
57	20240822	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	20	2	0.71	24839525	8786	0.95	2815	2850	2815	3645	1965	2805	2827.95	0.78	0	3335	3138	2971	2878	2711	2618	2925	2665	32	840	100	1730	5	1	32171314	909	-235.42	4.05	12	0.03	-12.00	698.00	8100	20231018	-65.12	2380	20230913	18.70	6480	-56.40	20240215	2520	12.10	20240805	8100	-65.12	20231018	2380	18.70	20230913	0.69	N	250060	100	32 억		252082	N	N	0	N	00	N
58	20240821	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	-65	5	-2.26	2623600285	910008	221.31	2890	3045	2785	3730	2010	2870	2883.10	1.28	0	-157586	2990	2930	2855	2795	2720	2960	2825	32	860	100	1770	5	1	32171314	902	-233.75	4.02	12	2.83	-12.00	698.00	8100	20231018	-65.37	2380	20230913	17.86	6480	-56.71	20240215	2520	11.31	20240805	8100	-65.37	20231018	2380	17.86	20230913	0.65	N	250060	100	32 억		410360	N	N	0	N	00	N
59	20240821	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	-50	5	-1.74	2574209590	892419	217.04	2890	3045	2785	3730	2010	2870	2884.53	1.28	0	-157411	2990	2930	2855	2795	2720	2960	2825	32	860	100	1770	5	1	32171314	907	-235.00	4.04	12	2.77	-12.00	698.00	8100	20231018	-65.19	2380	20230913	18.49	6480	-56.48	20240215	2520	11.90	20240805	8100	-65.19	20231018	2380	18.49	20230913	0.65	N	250060	100	32 억		410360	N	N	0	N	00	N
60	20240821	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	-20	5	-0.70	2223206660	767833	186.74	2890	3045	2785	3730	2010	2870	2895.43	1.28	0	-165834	2990	2930	2855	2795	2720	2960	2825	32	860	100	1770	5	1	32171314	917	-237.50	4.08	12	2.39	-12.00	698.00	8100	20231018	-64.81	2380	20230913	19.75	6480	-56.02	20240215	2520	13.10	20240805	8100	-64.81	20231018	2380	19.75	20230913	0.65	N	250060	100	32 억		410360	N	N	0	N	00	N
61	20240821	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	-65	5	-2.26	463802185	165219	40.18	2890	2900	2785	3730	2010	2870	2807.20	1.28	0	-58065	2990	2930	2855	2795	2720	2960	2825	32	860	100	1770	5	1	32171314	902	-233.75	4.02	12	0.51	-12.00	698.00	8100	20231018	-65.37	2380	20230913	17.86	6480	-56.71	20240215	2520	11.31	20240805	8100	-65.37	20231018	2380	17.86	20230913	0.65	N	250060	100	32 억		410360	N	N	0	N	00	N
62	20240821	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-80	5	-2.79	429836490	153063	37.22	2890	2900	2785	3730	2010	2870	2808.23	1.28	0	-57736	2990	2930	2855	2795	2720	2960	2825	32	860	100	1770	5	1	32171314	898	-232.50	4.00	12	0.48	-12.00	698.00	8100	20231018	-65.56	2380	20230913	17.23	6480	-56.94	20240215	2520	10.71	20240805	8100	-65.56	20231018	2380	17.23	20230913	0.65	N	250060	100	32 억		410360	N	N	0	N	00	N
63	20240821	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	-65	5	-2.26	388746865	138360	33.65	2890	2900	2785	3730	2010	2870	2809.68	1.28	0	-51898	2990	2930	2855	2795	2720	2960	2825	32	860	100	1770	5	1	32171314	902	-233.75	4.02	12	0.43	-12.00	698.00	8100	20231018	-65.37	2380	20230913	17.86	6480	-56.71	20240215	2520	11.31	20240805	8100	-65.37	20231018	2380	17.86	20230913	0.65	N	250060	100	32 억		410360	N	N	0	N	00	N
64	20240821	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-60	5	-2.09	267503245	94997	23.10	2890	2900	2795	3730	2010	2870	2815.91	1.28	0	-29179	2990	2930	2855	2795	2720	2960	2825	32	860	100	1770	5	1	32171314	904	-234.17	4.03	12	0.30	-12.00	698.00	8100	20231018	-65.31	2380	20230913	18.07	6480	-56.64	20240215	2520	11.51	20240805	8100	-65.31	20231018	2380	18.07	20230913	0.65	N	250060	100	32 억		410360	N	N	0	N	00	N
65	20240821	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	-50	5	-1.74	61777015	21750	5.29	2890	2900	2810	3730	2010	2870	2840.32	1.28	0	-8019	2990	2930	2855	2795	2720	2960	2825	32	860	100	1770	5	1	32171314	907	-235.00	4.04	12	0.07	-12.00	698.00	8100	20231018	-65.19	2380	20230913	18.49	6480	-56.48	20240215	2520	11.90	20240805	8100	-65.19	20231018	2380	18.49	20230913	0.65	N	250060	100	32 억		410360	N	N	0	N	00	N
66	20240820	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	110	2	3.99	1158616585	404915	161.07	2795	2915	2780	3585	1935	2760	2861.37	0.85	0	135604	2900	2830	2790	2720	2680	2810	2700	32	825	100	1710	5	1	32171314	923	-239.17	4.11	12	1.26	-12.00	698.00	8100	20231018	-64.57	2380	20230913	20.59	6480	-55.71	20240215	2520	13.89	20240805	8100	-64.57	20231018	2380	20.59	20230913	0.64	N	250060	100	32 억		274577	N	N	0	N	00	N
67	20240820	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	110	2	3.99	1130585135	395141	157.18	2795	2915	2780	3585	1935	2760	2861.22	0.85	0	135252	2900	2830	2790	2720	2680	2810	2700	32	825	100	1710	5	1	32171314	923	-239.17	4.11	12	1.23	-12.00	698.00	8100	20231018	-64.57	2380	20230913	20.59	6480	-55.71	20240215	2520	13.89	20240805	8100	-64.57	20231018	2380	20.59	20230913	0.64	N	250060	100	32 억		274577	N	N	0	N	00	N
68	20240820	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	100	2	3.62	1078388325	376813	149.89	2795	2915	2780	3585	1935	2760	2861.87	0.85	0	131520	2900	2830	2790	2720	2680	2810	2700	32	825	100	1710	5	1	32171314	920	-238.33	4.10	12	1.17	-12.00	698.00	8100	20231018	-64.69	2380	20230913	20.17	6480	-55.86	20240215	2520	13.49	20240805	8100	-64.69	20231018	2380	20.17	20230913	0.64	N	250060	100	32 억		274577	N	N	0	N	00	N
69	20240820	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	110	2	3.99	974377330	340232	135.34	2795	2915	2780	3585	1935	2760	2863.86	0.85	0	127101	2900	2830	2790	2720	2680	2810	2700	32	825	100	1710	5	1	32171314	923	-239.17	4.11	12	1.06	-12.00	698.00	8100	20231018	-64.57	2380	20230913	20.59	6480	-55.71	20240215	2520	13.89	20240805	8100	-64.57	20231018	2380	20.59	20230913	0.64	N	250060	100	32 억		274577	N	N	0	N	00	N
70	20240820	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	100	2	3.62	925670185	323222	128.57	2795	2915	2780	3585	1935	2760	2863.88	0.85	0	123708	2900	2830	2790	2720	2680	2810	2700	32	825	100	1710	5	1	32171314	920	-238.33	4.10	12	1.00	-12.00	698.00	8100	20231018	-64.69	2380	20230913	20.17	6480	-55.86	20240215	2520	13.49	20240805	8100	-64.69	20231018	2380	20.17	20230913	0.64	N	250060	100	32 억		274577	N	N	0	N	00	N
71	20240820	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	120	2	4.35	785319210	274278	109.11	2795	2915	2780	3585	1935	2760	2863.22	0.85	0	108337	2900	2830	2790	2720	2680	2810	2700	32	825	100	1710	5	1	32171314	927	-240.00	4.13	12	0.85	-12.00	698.00	8100	20231018	-64.44	2380	20230913	21.01	6480	-55.56	20240215	2520	14.29	20240805	8100	-64.44	20231018	2380	21.01	20230913	0.64	N	250060	100	32 억		274577	N	N	0	N	00	N
72	20240820	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	115	2	4.17	423722205	149002	59.27	2795	2895	2780	3585	1935	2760	2843.74	0.85	0	66048	2900	2830	2790	2720	2680	2810	2700	32	825	100	1710	5	1	32171314	925	-239.58	4.12	12	0.46	-12.00	698.00	8100	20231018	-64.51	2380	20230913	20.80	6480	-55.63	20240215	2520	14.09	20240805	8100	-64.51	20231018	2380	20.80	20230913	0.64	N	250060	100	32 억		274577	N	N	0	N	00	N
73	20240820	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	75	2	2.72	57047900	20269	8.06	2795	2835	2780	3585	1935	2760	2814.54	0.85	0	4563	2900	2830	2790	2720	2680	2810	2700	32	825	100	1710	5	1	32171314	912	-236.25	4.06	12	0.06	-12.00	698.00	8100	20231018	-65.00	2380	20230913	19.12	6480	-56.25	20240215	2520	12.50	20240805	8100	-65.00	20231018	2380	19.12	20230913	0.64	N	250060	100	32 억		274577	N	N	0	N	00	N
74	20240819	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-35	5	-1.25	696144165	249063	103.69	2825	2860	2750	3630	1960	2795	2795.08	0.98	0	-40977	3025	2910	2845	2730	2665	2877	2697	32	835	100	1730	5	1	32171314	888	-230.00	3.95	12	0.77	-12.00	698.00	8100	20231018	-65.93	2380	20230913	15.97	6480	-57.41	20240215	2520	9.52	20240805	8100	-65.93	20231018	2380	15.97	20230913	0.63	N	250060	100	32 억		315554	N	N	0	N	00	N
75	20240819	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-20	5	-0.72	682495085	244128	101.63	2825	2860	2750	3630	1960	2795	2795.64	0.98	0	-39908	3025	2910	2845	2730	2665	2877	2697	32	835	100	1730	5	1	32171314	893	-231.25	3.98	12	0.76	-12.00	698.00	8100	20231018	-65.74	2380	20230913	16.60	6480	-57.18	20240215	2520	10.12	20240805	8100	-65.74	20231018	2380	16.60	20230913	0.63	N	250060	100	32 억		315554	N	N	0	N	00	N
76	20240819	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	-15	5	-0.54	571210645	203841	84.86	2825	2860	2755	3630	1960	2795	2802.24	0.98	0	-33642	3025	2910	2845	2730	2665	2877	2697	32	835	100	1730	5	1	32171314	894	-231.67	3.98	12	0.63	-12.00	698.00	8100	20231018	-65.68	2380	20230913	16.81	6480	-57.10	20240215	2520	10.32	20240805	8100	-65.68	20231018	2380	16.81	20230913	0.63	N	250060	100	32 억		315554	N	N	0	N	00	N
77	20240819	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	-30	5	-1.07	522325975	186186	77.51	2825	2860	2760	3630	1960	2795	2805.40	0.98	0	-28384	3025	2910	2845	2730	2665	2877	2697	32	835	100	1730	5	1	32171314	890	-230.42	3.96	12	0.58	-12.00	698.00	8100	20231018	-65.86	2380	20230913	16.18	6480	-57.33	20240215	2520	9.72	20240805	8100	-65.86	20231018	2380	16.18	20230913	0.63	N	250060	100	32 억		315554	N	N	0	N	00	N
78	20240819	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-25	5	-0.89	463475395	164913	68.65	2825	2860	2760	3630	1960	2795	2810.42	0.98	0	-29900	3025	2910	2845	2730	2665	2877	2697	32	835	100	1730	5	1	32171314	891	-230.83	3.97	12	0.51	-12.00	698.00	8100	20231018	-65.80	2380	20230913	16.39	6480	-57.25	20240215	2520	9.92	20240805	8100	-65.80	20231018	2380	16.39	20230913	0.63	N	250060	100	32 억		315554	N	N	0	N	00	N
79	20240819	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	0	3	0.00	399067825	141700	58.99	2825	2860	2775	3630	1960	2795	2816.29	0.98	0	-13771	3025	2910	2845	2730	2665	2877	2697	32	835	100	1730	5	1	32171314	899	-232.92	4.00	12	0.44	-12.00	698.00	8100	20231018	-65.49	2380	20230913	17.44	6480	-56.87	20240215	2520	10.91	20240805	8100	-65.49	20231018	2380	17.44	20230913	0.63	N	250060	100	32 억		315554	N	N	0	N	00	N
80	20240819	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	35	2	1.25	299347530	106021	44.14	2825	2860	2775	3630	1960	2795	2823.47	0.98	0	5469	3025	2910	2845	2730	2665	2877	2697	32	835	100	1730	5	1	32171314	910	-235.83	4.05	12	0.33	-12.00	698.00	8100	20231018	-65.06	2380	20230913	18.91	6480	-56.33	20240215	2520	12.30	20240805	8100	-65.06	20231018	2380	18.91	20230913	0.63	N	250060	100	32 억		315554	N	N	0	N	00	N
81	20240819	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	20	2	0.72	100319180	35627	14.83	2825	2845	2780	3630	1960	2795	2815.82	0.98	0	-9589	3025	2910	2845	2730	2665	2877	2697	32	835	100	1730	5	1	32171314	906	-234.58	4.03	12	0.11	-12.00	698.00	8100	20231018	-65.25	2380	20230913	18.28	6480	-56.56	20240215	2520	11.71	20240805	8100	-65.25	20231018	2380	18.28	20230913	0.63	N	250060	100	32 억		315554	N	N	0	N	00	N
82	20240816	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-50	5	-1.76	651288995	230468	102.94	2895	2960	2780	3695	1995	2845	2825.95	1.14	0	-51426	2975	2910	2855	2790	2735	2942	2822	32	850	100	1760	5	1	32171314	899	-232.92	4.00	12	0.72	-12.00	698.00	8100	20231018	-65.49	2380	20230913	17.44	6480	-56.87	20240215	2520	10.91	20240805	8100	-65.49	20231018	2380	17.44	20230913	0.61	N	250060	100	32 억		366980	N	N	0	N	00	N
83	20240816	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-55	5	-1.93	619100515	218964	97.80	2895	2960	2780	3695	1995	2845	2827.41	1.14	0	-47528	2975	2910	2855	2790	2735	2942	2822	32	850	100	1760	5	1	32171314	898	-232.50	4.00	12	0.68	-12.00	698.00	8100	20231018	-65.56	2380	20230913	17.23	6480	-56.94	20240215	2520	10.71	20240805	8100	-65.56	20231018	2380	17.23	20230913	0.61	N	250060	100	32 억		366980	N	N	0	N	00	N
84	20240816	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-45	5	-1.58	489059330	172408	77.01	2895	2960	2800	3695	1995	2845	2836.64	1.14	0	-31878	2975	2910	2855	2790	2735	2942	2822	32	850	100	1760	5	1	32171314	901	-233.33	4.01	12	0.54	-12.00	698.00	8100	20231018	-65.43	2380	20230913	17.65	6480	-56.79	20240215	2520	11.11	20240805	8100	-65.43	20231018	2380	17.65	20230913	0.61	N	250060	100	32 억		366980	N	N	0	N	00	N
85	20240816	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	-25	5	-0.88	413400365	145440	64.96	2895	2960	2800	3695	1995	2845	2842.41	1.14	0	-23886	2975	2910	2855	2790	2735	2942	2822	32	850	100	1760	5	1	32171314	907	-235.00	4.04	12	0.45	-12.00	698.00	8100	20231018	-65.19	2380	20230913	18.49	6480	-56.48	20240215	2520	11.90	20240805	8100	-65.19	20231018	2380	18.49	20230913	0.61	N	250060	100	32 억		366980	N	N	0	N	00	N
86	20240816	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	-30	5	-1.05	393716610	138447	61.84	2895	2960	2800	3695	1995	2845	2843.81	1.14	0	-21681	2975	2910	2855	2790	2735	2942	2822	32	850	100	1760	5	1	32171314	906	-234.58	4.03	12	0.43	-12.00	698.00	8100	20231018	-65.25	2380	20230913	18.28	6480	-56.56	20240215	2520	11.71	20240805	8100	-65.25	20231018	2380	18.28	20230913	0.61	N	250060	100	32 억		366980	N	N	0	N	00	N
87	20240816	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	-5	5	-0.18	348335335	122334	54.64	2895	2960	2800	3695	1995	2845	2847.41	1.14	0	-19052	2975	2910	2855	2790	2735	2942	2822	32	850	100	1760	5	1	32171314	914	-236.67	4.07	12	0.38	-12.00	698.00	8100	20231018	-64.94	2380	20230913	19.33	6480	-56.17	20240215	2520	12.70	20240805	8100	-64.94	20231018	2380	19.33	20230913	0.61	N	250060	100	32 억		366980	N	N	0	N	00	N
88	20240816	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	15	2	0.53	175974135	61348	27.40	2895	2960	2830	3695	1995	2845	2868.46	1.14	0	-12923	2975	2910	2855	2790	2735	2942	2822	32	850	100	1760	5	1	32171314	920	-238.33	4.10	12	0.19	-12.00	698.00	8100	20231018	-64.69	2380	20230913	20.17	6480	-55.86	20240215	2520	13.49	20240805	8100	-64.69	20231018	2380	20.17	20230913	0.61	N	250060	100	32 억		366980	N	N	0	N	00	N
89	20240816	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	30	2	1.05	47814385	16530	7.38	2895	2960	2865	3695	1995	2845	2892.58	1.14	0	3979	2975	2910	2855	2790	2735	2942	2822	32	850	100	1760	5	1	32171314	925	-239.58	4.12	12	0.05	-12.00	698.00	8100	20231018	-64.51	2380	20230913	20.80	6480	-55.63	20240215	2520	14.09	20240805	8100	-64.51	20231018	2380	20.80	20230913	0.61	N	250060	100	32 억		366980	N	N	0	N	00	N
90	20240814	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	20	2	0.71	635677700	223120	91.71	2835	2920	2800	3670	1980	2825	2849.05	1.13	0	1812	2975	2900	2835	2760	2695	2867	2727	32	845	100	1750	5	1	32171314	915	-237.08	4.08	12	0.69	-12.00	698.00	8100	20231018	-64.88	2380	20230913	19.54	6480	-56.10	20240215	2520	12.90	20240805	8100	-64.88	20231018	2380	19.54	20230913	0.60	N	250060	100	32 억		364997	N	N	0	N	00	N
91	20240814	150954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	15	2	0.53	553983745	194235	79.83	2835	2920	2805	3670	1980	2825	2852.13	1.13	0	-2964	2975	2900	2835	2760	2695	2867	2727	32	845	100	1750	5	1	32171314	914	-236.67	4.07	12	0.60	-12.00	698.00	8100	20231018	-64.94	2380	20230913	19.33	6480	-56.17	20240215	2520	12.70	20240805	8100	-64.94	20231018	2380	19.33	20230913	0.60	N	250060	100	32 억		364997	N	N	0	N	00	N
92	20240814	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	10	2	0.35	385143585	134799	55.41	2835	2920	2825	3670	1980	2825	2857.17	1.13	0	-11579	2975	2900	2835	2760	2695	2867	2727	32	845	100	1750	5	1	32171314	912	-236.25	4.06	12	0.42	-12.00	698.00	8100	20231018	-65.00	2380	20230913	19.12	6480	-56.25	20240215	2520	12.50	20240805	8100	-65.00	20231018	2380	19.12	20230913	0.60	N	250060	100	32 억		364997	N	N	0	N	00	N
93	20240814	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	25	2	0.88	285397490	99611	40.94	2835	2920	2835	3670	1980	2825	2865.12	1.13	0	4858	2975	2900	2835	2760	2695	2867	2727	32	845	100	1750	5	1	32171314	917	-237.50	4.08	12	0.31	-12.00	698.00	8100	20231018	-64.81	2380	20230913	19.75	6480	-56.02	20240215	2520	13.10	20240805	8100	-64.81	20231018	2380	19.75	20230913	0.60	N	250060	100	32 억		364997	N	N	0	N	00	N
94	20240814	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	55	2	1.95	262445085	91573	37.64	2835	2920	2835	3670	1980	2825	2865.97	1.13	0	5659	2975	2900	2835	2760	2695	2867	2727	32	845	100	1750	5	1	32171314	927	-240.00	4.13	12	0.28	-12.00	698.00	8100	20231018	-64.44	2380	20230913	21.01	6480	-55.56	20240215	2520	14.29	20240805	8100	-64.44	20231018	2380	21.01	20230913	0.60	N	250060	100	32 억		364997	N	N	0	N	00	N
95	20240814	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	55	2	1.95	202308420	70669	29.05	2835	2920	2835	3670	1980	2825	2862.76	1.13	0	3552	2975	2900	2835	2760	2695	2867	2727	32	845	100	1750	5	1	32171314	927	-240.00	4.13	12	0.22	-12.00	698.00	8100	20231018	-64.44	2380	20230913	21.01	6480	-55.56	20240215	2520	14.29	20240805	8100	-64.44	20231018	2380	21.01	20230913	0.60	N	250060	100	32 억		364997	N	N	0	N	00	N
96	20240814	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	45	2	1.59	126482680	44124	18.14	2835	2920	2835	3670	1980	2825	2866.53	1.13	0	-3840	2975	2900	2835	2760	2695	2867	2727	32	845	100	1750	5	1	32171314	923	-239.17	4.11	12	0.14	-12.00	698.00	8100	20231018	-64.57	2380	20230913	20.59	6480	-55.71	20240215	2520	13.89	20240805	8100	-64.57	20231018	2380	20.59	20230913	0.60	N	250060	100	32 억		364997	N	N	0	N	00	N
97	20240814	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	50	2	1.77	42398295	14797	6.08	2835	2920	2835	3670	1980	2825	2865.33	1.13	0	1191	2975	2900	2835	2760	2695	2867	2727	32	845	100	1750	5	1	32171314	925	-239.58	4.12	12	0.05	-12.00	698.00	8100	20231018	-64.51	2380	20230913	20.80	6480	-55.63	20240215	2520	14.09	20240805	8100	-64.51	20231018	2380	20.80	20230913	0.60	N	250060	100	32 억		364997	N	N	0	N	00	N
98	20240813	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	-70	5	-2.42	676302020	240968	135.95	2895	2910	2770	3760	2030	2895	2806.60	1.18	0	-15596	3011	2952	2921	2862	2831	2937	2847	32	865	100	1790	5	1	32171314	909	-235.42	4.05	12	0.75	-12.00	698.00	8100	20231018	-65.12	2380	20230913	18.70	6480	-56.40	20240215	2520	12.10	20240805	8100	-65.12	20231018	2380	18.70	20230913	0.59	N	250060	100	32 억		380729	N	N	0	N	00	N
99	20240813	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	-75	5	-2.59	664727620	236868	133.64	2895	2910	2770	3760	2030	2895	2806.32	1.18	0	-15965	3011	2952	2921	2862	2831	2937	2847	32	865	100	1790	5	1	32171314	907	-235.00	4.04	12	0.74	-12.00	698.00	8100	20231018	-65.19	2380	20230913	18.49	6480	-56.48	20240215	2520	11.90	20240805	8100	-65.19	20231018	2380	18.49	20230913	0.59	N	250060	100	32 억		380729	N	N	0	N	00	N
100	20240813	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-100	5	-3.45	628031700	223824	126.28	2895	2910	2770	3760	2030	2895	2805.92	1.18	0	-25142	3011	2952	2921	2862	2831	2937	2847	32	865	100	1790	5	1	32171314	899	-232.92	4.00	12	0.70	-12.00	698.00	8100	20231018	-65.49	2380	20230913	17.44	6480	-56.87	20240215	2520	10.91	20240805	8100	-65.49	20231018	2380	17.44	20230913	0.59	N	250060	100	32 억		380729	N	N	0	N	00	N
101	20240813	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	-70	5	-2.42	573604380	204436	115.34	2895	2910	2770	3760	2030	2895	2805.79	1.18	0	-25021	3011	2952	2921	2862	2831	2937	2847	32	865	100	1790	5	1	32171314	909	-235.42	4.05	12	0.64	-12.00	698.00	8100	20231018	-65.12	2380	20230913	18.70	6480	-56.40	20240215	2520	12.10	20240805	8100	-65.12	20231018	2380	18.70	20230913	0.59	N	250060	100	32 억		380729	N	N	0	N	00	N
102	20240813	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-85	5	-2.94	535153650	190833	107.67	2895	2910	2770	3760	2030	2895	2804.30	1.18	0	-27825	3011	2952	2921	2862	2831	2937	2847	32	865	100	1790	5	1	32171314	904	-234.17	4.03	12	0.59	-12.00	698.00	8100	20231018	-65.31	2380	20230913	18.07	6480	-56.64	20240215	2520	11.51	20240805	8100	-65.31	20231018	2380	18.07	20230913	0.59	N	250060	100	32 억		380729	N	N	0	N	00	N
103	20240813	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-110	5	-3.80	431972870	153926	86.84	2895	2910	2770	3760	2030	2895	2806.37	1.18	0	-26377	3011	2952	2921	2862	2831	2937	2847	32	865	100	1790	5	1	32171314	896	-232.08	3.99	12	0.48	-12.00	698.00	8100	20231018	-65.62	2380	20230913	17.02	6480	-57.02	20240215	2520	10.52	20240805	8100	-65.62	20231018	2380	17.02	20230913	0.59	N	250060	100	32 억		380729	N	N	0	N	00	N
104	20240813	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-120	5	-4.15	312659955	111069	62.66	2895	2910	2770	3760	2030	2895	2815.01	1.18	0	-24539	3011	2952	2921	2862	2831	2937	2847	32	865	100	1790	5	1	32171314	893	-231.25	3.98	12	0.35	-12.00	698.00	8100	20231018	-65.74	2380	20230913	16.60	6480	-57.18	20240215	2520	10.12	20240805	8100	-65.74	20231018	2380	16.60	20230913	0.59	N	250060	100	32 억		380729	N	N	0	N	00	N
105	20240813	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	-45	5	-1.55	46057865	16003	9.03	2895	2910	2850	3760	2030	2895	2878.08	1.18	0	-4977	3011	2952	2921	2862	2831	2937	2847	32	865	100	1790	5	1	32171314	917	-237.50	4.08	12	0.05	-12.00	698.00	8100	20231018	-64.81	2380	20230913	19.75	6480	-56.02	20240215	2520	13.10	20240805	8100	-64.81	20231018	2380	19.75	20230913	0.59	N	250060	100	32 억		380729	N	N	0	N	00	N
106	20240812	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-5	5	-0.17	512596815	175171	95.81	2925	2980	2890	3770	2030	2900	2926.32	1.23	0	-13889	2980	2940	2870	2830	2760	2960	2850	32	870	100	1790	5	1	32171314	931	-241.25	4.15	12	0.54	-12.00	698.00	8100	20231018	-64.26	2380	20230913	21.64	6480	-55.32	20240215	2520	14.88	20240805	8100	-64.26	20231018	2380	21.64	20230913	0.56	N	250060	100	32 억		394168	N	N	0	N	00	N
107	20240812	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	5	2	0.17	499691650	170719	93.37	2925	2980	2890	3770	2030	2900	2926.98	1.23	0	-13071	2980	2940	2870	2830	2760	2960	2850	32	870	100	1790	5	1	32171314	935	-242.08	4.16	12	0.53	-12.00	698.00	8100	20231018	-64.14	2380	20230913	22.06	6480	-55.17	20240215	2520	15.28	20240805	8100	-64.14	20231018	2380	22.06	20230913	0.56	N	250060	100	32 억		394168	N	N	0	N	00	N
108	20240812	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	5	2	0.17	470695790	160729	87.91	2925	2980	2890	3770	2030	2900	2928.51	1.23	0	-12368	2980	2940	2870	2830	2760	2960	2850	32	870	100	1790	5	1	32171314	935	-242.08	4.16	12	0.50	-12.00	698.00	8100	20231018	-64.14	2380	20230913	22.06	6480	-55.17	20240215	2520	15.28	20240805	8100	-64.14	20231018	2380	22.06	20230913	0.56	N	250060	100	32 억		394168	N	N	0	N	00	N
109	20240812	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	10	2	0.34	408190540	139134	76.10	2925	2980	2900	3770	2030	2900	2933.79	1.23	0	-2398	2980	2940	2870	2830	2760	2960	2850	32	870	100	1790	5	1	32171314	936	-242.50	4.17	12	0.43	-12.00	698.00	8100	20231018	-64.07	2380	20230913	22.27	6480	-55.09	20240215	2520	15.48	20240805	8100	-64.07	20231018	2380	22.27	20230913	0.56	N	250060	100	32 억		394168	N	N	0	N	00	N
110	20240812	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	45	2	1.55	300074725	101986	55.78	2925	2980	2900	3770	2030	2900	2942.31	1.23	0	-1616	2980	2940	2870	2830	2760	2960	2850	32	870	100	1790	5	1	32171314	947	-245.42	4.22	12	0.32	-12.00	698.00	8100	20231018	-63.64	2380	20230913	23.74	6480	-54.55	20240215	2520	16.87	20240805	8100	-63.64	20231018	2380	23.74	20230913	0.56	N	250060	100	32 억		394168	N	N	0	N	00	N
111	20240812	110931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	30	2	1.03	271129535	92092	50.37	2925	2980	2900	3770	2030	2900	2944.12	1.23	0	-1305	2980	2940	2870	2830	2760	2960	2850	32	870	100	1790	5	1	32171314	943	-244.17	4.20	12	0.29	-12.00	698.00	8100	20231018	-63.83	2380	20230913	23.11	6480	-54.78	20240215	2520	16.27	20240805	8100	-63.83	20231018	2380	23.11	20230913	0.56	N	250060	100	32 억		394168	N	N	0	N	00	N
112	20240812	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	60	2	2.07	229972930	78064	42.70	2925	2980	2900	3770	2030	2900	2945.95	1.23	0	2333	2980	2940	2870	2830	2760	2960	2850	32	870	100	1790	5	1	32171314	952	-246.67	4.24	12	0.24	-12.00	698.00	8100	20231018	-63.46	2380	20230913	24.37	6480	-54.32	20240215	2520	17.46	20240805	8100	-63.46	20231018	2380	24.37	20230913	0.56	N	250060	100	32 억		394168	N	N	0	N	00	N
113	20240812	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	40	2	1.38	76263155	26034	14.24	2925	2980	2900	3770	2030	2900	2929.37	1.23	0	1115	2980	2940	2870	2830	2760	2960	2850	32	870	100	1790	5	1	32171314	946	-245.00	4.21	12	0.08	-12.00	698.00	8100	20231018	-63.70	2380	20230913	23.53	6480	-54.63	20240215	2520	16.67	20240805	8100	-63.70	20231018	2380	23.53	20230913	0.56	N	250060	100	32 억		394168	N	N	0	N	00	N
114	20240809	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	125	2	4.50	515160335	179101	81.00	2800	2910	2800	3605	1945	2775	2876.39	1.08	0	47653	2985	2880	2810	2705	2635	2845	2670	32	830	100	1720	5	1	32171314	933	-241.67	4.15	12	0.56	-12.00	698.00	8100	20231018	-64.20	2380	20230913	21.85	6480	-55.25	20240215	2520	15.08	20240805	8100	-64.20	20231018	2380	21.85	20230913	0.57	N	250060	100	32 억		346965	N	N	0	N	00	N
115	20240809	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	120	2	4.32	495114535	172174	77.87	2800	2910	2800	3605	1945	2775	2875.68	1.08	0	44725	2985	2880	2810	2705	2635	2845	2670	32	830	100	1720	5	1	32171314	931	-241.25	4.15	12	0.54	-12.00	698.00	8100	20231018	-64.26	2380	20230913	21.64	6480	-55.32	20240215	2520	14.88	20240805	8100	-64.26	20231018	2380	21.64	20230913	0.57	N	250060	100	32 억		346965	N	N	0	N	00	N
116	20240809	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	100	2	3.60	461030425	160354	72.53	2800	2910	2800	3605	1945	2775	2875.10	1.08	0	38007	2985	2880	2810	2705	2635	2845	2670	32	830	100	1720	5	1	32171314	925	-239.58	4.12	12	0.50	-12.00	698.00	8100	20231018	-64.51	2380	20230913	20.80	6480	-55.63	20240215	2520	14.09	20240805	8100	-64.51	20231018	2380	20.80	20230913	0.57	N	250060	100	32 억		346965	N	N	0	N	00	N
117	20240809	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	125	2	4.50	393516345	136975	61.95	2800	2910	2800	3605	1945	2775	2872.93	1.08	0	52279	2985	2880	2810	2705	2635	2845	2670	32	830	100	1720	5	1	32171314	933	-241.67	4.15	12	0.43	-12.00	698.00	8100	20231018	-64.20	2380	20230913	21.85	6480	-55.25	20240215	2520	15.08	20240805	8100	-64.20	20231018	2380	21.85	20230913	0.57	N	250060	100	32 억		346965	N	N	0	N	00	N
118	20240809	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	105	2	3.78	355804020	123917	56.05	2800	2910	2800	3605	1945	2775	2871.34	1.08	0	51304	2985	2880	2810	2705	2635	2845	2670	32	830	100	1720	5	1	32171314	927	-240.00	4.13	12	0.39	-12.00	698.00	8100	20231018	-64.44	2380	20230913	21.01	6480	-55.56	20240215	2520	14.29	20240805	8100	-64.44	20231018	2380	21.01	20230913	0.57	N	250060	100	32 억		346965	N	N	0	N	00	N
119	20240809	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	105	2	3.78	291957395	101659	45.98	2800	2910	2800	3605	1945	2775	2871.96	1.08	0	47686	2985	2880	2810	2705	2635	2845	2670	32	830	100	1720	5	1	32171314	927	-240.00	4.13	12	0.32	-12.00	698.00	8100	20231018	-64.44	2380	20230913	21.01	6480	-55.56	20240215	2520	14.29	20240805	8100	-64.44	20231018	2380	21.01	20230913	0.57	N	250060	100	32 억		346965	N	N	0	N	00	N
120	20240809	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	95	2	3.42	204471105	71128	32.17	2800	2910	2800	3605	1945	2775	2874.74	1.08	0	38046	2985	2880	2810	2705	2635	2845	2670	32	830	100	1720	5	1	32171314	923	-239.17	4.11	12	0.22	-12.00	698.00	8100	20231018	-64.57	2380	20230913	20.59	6480	-55.71	20240215	2520	13.89	20240805	8100	-64.57	20231018	2380	20.59	20230913	0.57	N	250060	100	32 억		346965	N	N	0	N	00	N
121	20240809	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	90	2	3.24	53665465	18903	8.55	2800	2870	2800	3605	1945	2775	2839.11	1.08	0	14548	2985	2880	2810	2705	2635	2845	2670	32	830	100	1720	5	1	32171314	922	-238.75	4.10	12	0.06	-12.00	698.00	8100	20231018	-64.63	2380	20230913	20.38	6480	-55.79	20240215	2520	13.69	20240805	8100	-64.63	20231018	2380	20.38	20230913	0.57	N	250060	100	32 억		346965	N	N	0	N	00	N
122	20240808	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-105	5	-3.65	611044715	217579	118.77	2910	2915	2740	3740	2020	2880	2808.38	1.24	0	-52181	2980	2930	2880	2830	2780	2955	2855	32	860	100	1780	5	1	32171314	893	-231.25	3.98	12	0.68	-12.00	698.00	8100	20231018	-65.74	2380	20230913	16.60	6480	-57.18	20240215	2520	10.12	20240805	8100	-65.74	20231018	2380	16.60	20230913	0.64	N	250060	100	32 억		398614	N	N	0	N	00	N
123	20240808	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-90	5	-3.12	585821975	208496	113.81	2910	2915	2740	3740	2020	2880	2809.74	1.24	0	-52036	2980	2930	2880	2830	2780	2955	2855	32	860	100	1780	5	1	32171314	898	-232.50	4.00	12	0.65	-12.00	698.00	8100	20231018	-65.56	2380	20230913	17.23	6480	-56.94	20240215	2520	10.71	20240805	8100	-65.56	20231018	2380	17.23	20230913	0.64	N	250060	100	32 억		398614	N	N	0	N	00	N
124	20240808	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-70	5	-2.43	466301615	165630	90.41	2910	2915	2740	3740	2020	2880	2815.31	1.24	0	-37136	2980	2930	2880	2830	2780	2955	2855	32	860	100	1780	5	1	32171314	904	-234.17	4.03	12	0.51	-12.00	698.00	8100	20231018	-65.31	2380	20230913	18.07	6480	-56.64	20240215	2520	11.51	20240805	8100	-65.31	20231018	2380	18.07	20230913	0.64	N	250060	100	32 억		398614	N	N	0	N	00	N
125	20240808	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	-50	5	-1.74	396317465	140774	76.85	2910	2915	2740	3740	2020	2880	2815.27	1.24	0	-35880	2980	2930	2880	2830	2780	2955	2855	32	860	100	1780	5	1	32171314	910	-235.83	4.05	12	0.44	-12.00	698.00	8100	20231018	-65.06	2380	20230913	18.91	6480	-56.33	20240215	2520	12.30	20240805	8100	-65.06	20231018	2380	18.91	20230913	0.64	N	250060	100	32 억		398614	N	N	0	N	00	N
126	20240808	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	-50	5	-1.74	349135850	124124	67.76	2910	2915	2740	3740	2020	2880	2812.79	1.24	0	-30891	2980	2930	2880	2830	2780	2955	2855	32	860	100	1780	5	1	32171314	910	-235.83	4.05	12	0.39	-12.00	698.00	8100	20231018	-65.06	2380	20230913	18.91	6480	-56.33	20240215	2520	12.30	20240805	8100	-65.06	20231018	2380	18.91	20230913	0.64	N	250060	100	32 억		398614	N	N	0	N	00	N
127	20240808	110923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	-65	5	-2.26	304619660	108335	59.14	2910	2915	2740	3740	2020	2880	2811.82	1.24	0	-29945	2980	2930	2880	2830	2780	2955	2855	32	860	100	1780	5	1	32171314	906	-234.58	4.03	12	0.34	-12.00	698.00	8100	20231018	-65.25	2380	20230913	18.28	6480	-56.56	20240215	2520	11.71	20240805	8100	-65.25	20231018	2380	18.28	20230913	0.64	N	250060	100	32 억		398614	N	N	0	N	00	N
128	20240808	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-110	5	-3.82	232277225	82404	44.98	2910	2915	2740	3740	2020	2880	2818.75	1.24	0	-28675	2980	2930	2880	2830	2780	2955	2855	32	860	100	1780	5	1	32171314	891	-230.83	3.97	12	0.26	-12.00	698.00	8100	20231018	-65.80	2380	20230913	16.39	6480	-57.25	20240215	2520	9.92	20240805	8100	-65.80	20231018	2380	16.39	20230913	0.64	N	250060	100	32 억		398614	N	N	0	N	00	N
129	20240808	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-20	5	-0.69	48360035	16770	9.15	2910	2915	2860	3740	2020	2880	2883.73	1.24	0	-10558	2980	2930	2880	2830	2780	2955	2855	32	860	100	1780	5	1	32171314	920	-238.33	4.10	12	0.05	-12.00	698.00	8100	20231018	-64.69	2380	20230913	20.17	6480	-55.86	20240215	2520	13.49	20240805	8100	-64.69	20231018	2380	20.17	20230913	0.64	N	250060	100	32 억		398614	N	N	0	N	00	N
130	20240807	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	50	2	1.77	523805645	181333	49.46	2830	2930	2830	3675	1985	2830	2888.64	1.10	0	42971	3036	2932	2766	2662	2496	2985	2715	32	845	100	1750	5	1	32171314	927	-240.00	4.13	12	0.56	-12.00	698.00	8100	20231018	-64.44	2380	20230801	21.01	6480	-55.56	20240215	2520	14.29	20240805	8100	-64.44	20231018	2380	21.01	20230913	0.86	N	250060	100	32 억		355287	N	N	0	N	00	N
131	20240807	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	60	2	2.12	508495520	176022	48.01	2830	2930	2830	3675	1985	2830	2888.82	1.10	0	42118	3036	2932	2766	2662	2496	2985	2715	32	845	100	1750	5	1	32171314	930	-240.83	4.14	12	0.55	-12.00	698.00	8100	20231018	-64.32	2380	20230801	21.43	6480	-55.40	20240215	2520	14.68	20240805	8100	-64.32	20231018	2380	21.43	20230913	0.86	N	250060	100	32 억		355287	N	N	0	N	00	N
132	20240807	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	60	2	2.12	416593705	144332	39.36	2830	2930	2830	3675	1985	2830	2886.36	1.10	0	43610	3036	2932	2766	2662	2496	2985	2715	32	845	100	1750	5	1	32171314	930	-240.83	4.14	12	0.45	-12.00	698.00	8100	20231018	-64.32	2380	20230801	21.43	6480	-55.40	20240215	2520	14.68	20240805	8100	-64.32	20231018	2380	21.43	20230913	0.86	N	250060	100	32 억		355287	N	N	0	N	00	N
133	20240807	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	80	2	2.83	369399545	128091	34.94	2830	2930	2830	3675	1985	2830	2883.88	1.10	0	45294	3036	2932	2766	2662	2496	2985	2715	32	845	100	1750	5	1	32171314	936	-242.50	4.17	12	0.40	-12.00	698.00	8100	20231018	-64.07	2380	20230801	22.27	6480	-55.09	20240215	2520	15.48	20240805	8100	-64.07	20231018	2380	22.27	20230913	0.86	N	250060	100	32 억		355287	N	N	0	N	00	N
134	20240807	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	90	2	3.18	327266830	113625	30.99	2830	2920	2830	3675	1985	2830	2880.24	1.10	0	48005	3036	2932	2766	2662	2496	2985	2715	32	845	100	1750	5	1	32171314	939	-243.33	4.18	12	0.35	-12.00	698.00	8100	20231018	-63.95	2380	20230801	22.69	6480	-54.94	20240215	2520	15.87	20240805	8100	-63.95	20231018	2380	22.69	20230913	0.86	N	250060	100	32 억		355287	N	N	0	N	00	N
135	20240807	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	85	2	3.00	290494750	100994	27.54	2830	2915	2830	3675	1985	2830	2876.36	1.10	0	42814	3036	2932	2766	2662	2496	2985	2715	32	845	100	1750	5	1	32171314	938	-242.92	4.18	12	0.31	-12.00	698.00	8100	20231018	-64.01	2380	20230801	22.48	6480	-55.02	20240215	2520	15.67	20240805	8100	-64.01	20231018	2380	22.48	20230913	0.86	N	250060	100	32 억		355287	N	N	0	N	00	N
136	20240807	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	55	2	1.94	192632530	67135	18.31	2830	2900	2830	3675	1985	2830	2869.33	1.10	0	20774	3036	2932	2766	2662	2496	2985	2715	32	845	100	1750	5	1	32171314	928	-240.42	4.13	12	0.21	-12.00	698.00	8100	20231018	-64.38	2380	20230801	21.22	6480	-55.48	20240215	2520	14.48	20240805	8100	-64.38	20231018	2380	21.22	20230913	0.86	N	250060	100	32 억		355287	N	N	0	N	00	N
137	20240807	090936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	10	2	0.35	57053860	19939	5.44	2830	2890	2830	3675	1985	2830	2861.42	1.10	0	-985	3036	2932	2766	2662	2496	2985	2715	32	845	100	1750	5	1	32171314	914	-236.67	4.07	12	0.06	-12.00	698.00	8100	20231018	-64.94	2380	20230801	19.33	6480	-56.17	20240215	2520	12.70	20240805	8100	-64.94	20231018	2380	19.33	20230913	0.86	N	250060	100	32 억		355287	N	N	0	N	00	N
138	20240806	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	140	2	5.20	1022904075	366326	53.19	2600	2870	2600	3495	1885	2690	2792.33	0.72	0	123795	3363	3026	2773	2436	2183	2900	2310	32	805	100	1660	5	1	32171314	910	-235.83	4.05	12	1.14	-12.00	698.00	8100	20231018	-65.06	2200	20230731	28.64	6480	-56.33	20240215	2520	12.30	20240805	8100	-65.06	20231018	2380	18.91	20230913	0.78	N	250060	100	32 억		232263	N	N	0	N	00	N
139	20240806	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	155	2	5.76	970969205	348045	50.54	2600	2870	2600	3495	1885	2690	2789.81	0.72	0	120912	3363	3026	2773	2436	2183	2900	2310	32	805	100	1660	5	1	32171314	915	-237.08	4.08	12	1.08	-12.00	698.00	8100	20231018	-64.88	2200	20230731	29.32	6480	-56.10	20240215	2520	12.90	20240805	8100	-64.88	20231018	2380	19.54	20230913	0.78	N	250060	100	32 억		232263	N	N	0	N	00	N
140	20240806	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	125	2	4.65	889477220	319231	46.36	2600	2870	2600	3495	1885	2690	2786.34	0.72	0	99462	3363	3026	2773	2436	2183	2900	2310	32	805	100	1660	5	1	32171314	906	-234.58	4.03	12	0.99	-12.00	698.00	8100	20231018	-65.25	2200	20230731	27.95	6480	-56.56	20240215	2520	11.71	20240805	8100	-65.25	20231018	2380	18.28	20230913	0.78	N	250060	100	32 억		232263	N	N	0	N	00	N
141	20240806	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	140	2	5.20	844856705	303388	44.05	2600	2870	2600	3495	1885	2690	2784.77	0.72	0	99813	3363	3026	2773	2436	2183	2900	2310	32	805	100	1660	5	1	32171314	910	-235.83	4.05	12	0.94	-12.00	698.00	8100	20231018	-65.06	2200	20230731	28.64	6480	-56.33	20240215	2520	12.30	20240805	8100	-65.06	20231018	2380	18.91	20230913	0.78	N	250060	100	32 억		232263	N	N	0	N	00	N
142	20240806	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	125	2	4.65	775283170	278766	40.48	2600	2870	2600	3495	1885	2690	2781.16	0.72	0	89510	3363	3026	2773	2436	2183	2900	2310	32	805	100	1660	5	1	32171314	906	-234.58	4.03	12	0.87	-12.00	698.00	8100	20231018	-65.25	2200	20230731	27.95	6480	-56.56	20240215	2520	11.71	20240805	8100	-65.25	20231018	2380	18.28	20230913	0.78	N	250060	100	32 억		232263	N	N	0	N	00	N
143	20240806	110859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	70	2	2.60	741136345	266490	38.70	2600	2870	2600	3495	1885	2690	2781.14	0.72	0	84919	3363	3026	2773	2436	2183	2900	2310	32	805	100	1660	5	1	32171314	888	-230.00	3.95	12	0.83	-12.00	698.00	8100	20231018	-65.93	2200	20230731	25.45	6480	-57.41	20240215	2520	9.52	20240805	8100	-65.93	20231018	2380	15.97	20230913	0.78	N	250060	100	32 억		232263	N	N	0	N	00	N
144	20240806	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	155	2	5.76	520679485	187191	27.18	2600	2870	2600	3495	1885	2690	2781.59	0.72	0	64086	3363	3026	2773	2436	2183	2900	2310	32	805	100	1660	5	1	32171314	915	-237.08	4.08	12	0.58	-12.00	698.00	8100	20231018	-64.88	2200	20230731	29.32	6480	-56.10	20240215	2520	12.90	20240805	8100	-64.88	20231018	2380	19.54	20230913	0.78	N	250060	100	32 억		232263	N	N	0	N	00	N
145	20240806	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	35	2	1.30	161241295	59549	8.65	2600	2795	2600	3495	1885	2690	2707.74	0.72	0	8252	3363	3026	2773	2436	2183	2900	2310	32	805	100	1660	5	1	32171314	877	-227.08	3.90	12	0.19	-12.00	698.00	8100	20231018	-66.36	2200	20230731	23.86	6480	-57.95	20240215	2520	8.13	20240805	8100	-66.36	20231018	2380	14.50	20230913	0.78	N	250060	100	32 억		232263	N	N	0	N	00	N
146	20240805	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-390	5	-12.66	1920812685	680782	190.20	3080	3110	2520	4000	2160	3080	2820.72	0.58	0	46808	3313	3196	3133	3016	2953	3165	2985	32	920	100	1900	5	1	32171314	865	-224.17	3.85	12	2.12	-12.00	698.00	8100	20231018	-66.79	1956	20230728	37.53	6480	-58.49	20240215	2520	6.75	20240805	8100	-66.79	20231018	2380	13.03	20230913	0.81	N	250060	100	32 억		185538	N	N	0	N	00	N
147	20240805	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	-440	5	-14.29	1835417380	648958	181.31	3080	3110	2520	4000	2160	3080	2827.38	0.58	0	35720	3313	3196	3133	3016	2953	3165	2985	32	920	100	1900	5	1	32171314	849	-220.00	3.78	12	2.02	-12.00	698.00	8100	20231018	-67.41	1956	20230728	34.97	6480	-59.26	20240215	2520	4.76	20240805	8100	-67.41	20231018	2380	10.92	20230913	0.81	N	250060	100	32 억		185538	N	N	0	N	00	N
148	20240805	140905	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-335	5	-10.88	1558699490	544857	152.22	3080	3110	2710	4000	2160	3080	2859.84	0.58	0	8622	3313	3196	3133	3016	2953	3165	2985	32	920	100	1900	5	1	32171314	883	-228.75	3.93	12	1.69	-12.00	698.00	8100	20231018	-66.11	1956	20230728	40.34	6480	-57.64	20240215	2710	1.29	20240805	8100	-66.11	20231018	2380	15.34	20230913	0.81	N	250060	100	32 억		185538	N	N	0	N	00	N
149	20240805	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-295	5	-9.58	1322228855	458984	128.23	3080	3110	2765	4000	2160	3080	2879.80	0.58	0	-3845	3313	3196	3133	3016	2953	3165	2985	32	920	100	1900	5	1	32171314	896	-232.08	3.99	12	1.43	-12.00	698.00	8100	20231018	-65.62	1956	20230728	42.38	6480	-57.02	20240215	2765	0.72	20240805	8100	-65.62	20231018	2380	17.02	20230913	0.81	N	250060	100	32 억		185538	N	N	0	N	00	N
150	20240805	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-280	5	-9.09	1098395855	378582	105.77	3080	3110	2790	4000	2160	3080	2900.28	0.58	0	-11175	3313	3196	3133	3016	2953	3165	2985	32	920	100	1900	5	1	32171314	901	-233.33	4.01	12	1.18	-12.00	698.00	8100	20231018	-65.43	1956	20230728	43.15	6480	-56.79	20240215	2790	0.36	20240805	8100	-65.43	20231018	2380	17.65	20230913	0.81	N	250060	100	32 억		185538	N	N	0	N	00	N
151	20240805	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	-245	5	-7.95	763855710	259835	72.59	3080	3110	2820	4000	2160	3080	2938.55	0.58	0	-22831	3313	3196	3133	3016	2953	3165	2985	32	920	100	1900	5	1	32171314	912	-236.25	4.06	12	0.81	-12.00	698.00	8100	20231018	-65.00	1956	20230728	44.94	6480	-56.25	20240215	2820	0.53	20240805	8100	-65.00	20231018	2380	19.12	20230913	0.81	N	250060	100	32 억		185538	N	N	0	N	00	N
152	20240805	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	-140	5	-4.55	478782160	161046	44.99	3080	3110	2900	4000	2160	3080	2971.44	0.58	0	-5808	3313	3196	3133	3016	2953	3165	2985	32	920	100	1900	5	1	32171314	946	-245.00	4.21	12	0.50	-12.00	698.00	8100	20231018	-63.70	1956	20230728	50.31	6480	-54.63	20240215	2900	1.38	20240805	8100	-63.70	20231018	2380	23.53	20230913	0.81	N	250060	100	32 억		185538	N	N	0	N	00	N
153	20240805	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	-140	5	-4.55	203937280	67513	18.86	3080	3110	2915	4000	2160	3080	3018.68	0.58	0	6419	3313	3196	3133	3016	2953	3165	2985	32	920	100	1900	5	1	32171314	946	-245.00	4.21	12	0.21	-12.00	698.00	8100	20231018	-63.70	1956	20230728	50.31	6480	-54.63	20240215	2915	0.86	20240805	8100	-63.70	20231018	2380	23.53	20230913	0.81	N	250060	100	32 억		185538	N	N	0	N	00	N
154	20240802	160841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-155	5	-4.79	1027467390	326164	200.19	3225	3250	3070	4205	2265	3235	3150.24	0.72	0	-46593	3291	3262	3241	3212	3191	3277	3227	32	970	100	2000	5	1	32171314	991	-256.67	4.41	12	1.01	-12.00	698.00	8100	20231018	-61.98	1874	20230727	64.35	6480	-52.47	20240215	3070	0.33	20240802	8100	-61.98	20231018	2380	29.41	20230913	0.93	N	250060	100	32 억		230685	N	N	0	N	00	N
155	20240802	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-140	5	-4.33	954709330	302533	185.69	3225	3250	3070	4205	2265	3235	3155.72	0.72	0	-47687	3291	3262	3241	3212	3191	3277	3227	32	970	100	2000	5	1	32171314	996	-257.92	4.43	12	0.94	-12.00	698.00	8100	20231018	-61.79	1874	20230727	65.15	6480	-52.24	20240215	3070	0.81	20240802	8100	-61.79	20231018	2380	30.04	20230913	0.93	N	250060	100	32 억		230685	N	N	0	N	00	N
156	20240802	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	-130	5	-4.02	843466970	266486	163.56	3225	3250	3100	4205	2265	3235	3165.14	0.72	0	-48578	3291	3262	3241	3212	3191	3277	3227	32	970	100	2000	5	1	32171314	999	-258.75	4.45	12	0.83	-12.00	698.00	8100	20231018	-61.67	1874	20230727	65.69	6480	-52.08	20240215	3100	0.16	20240802	8100	-61.67	20231018	2380	30.46	20230913	0.93	N	250060	100	32 억		230685	N	N	0	N	00	N
157	20240802	130842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-100	5	-3.09	693392885	218280	133.97	3225	3250	3110	4205	2265	3235	3176.62	0.72	0	-49096	3291	3262	3241	3212	3191	3277	3227	32	970	100	2000	5	1	32171314	1009	-261.25	4.49	12	0.68	-12.00	698.00	8100	20231018	-61.30	1874	20230727	67.29	6480	-51.62	20240215	3110	0.80	20240802	8100	-61.30	20231018	2380	31.72	20230913	0.93	N	250060	100	32 억		230685	N	N	0	N	00	N
158	20240802	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-90	5	-2.78	645817635	203117	124.67	3225	3250	3110	4205	2265	3235	3179.53	0.72	0	-48822	3291	3262	3241	3212	3191	3277	3227	32	970	100	2000	5	1	32171314	1012	-262.08	4.51	12	0.63	-12.00	698.00	8100	20231018	-61.17	1874	20230727	67.82	6480	-51.47	20240215	3110	1.13	20240802	8100	-61.17	20231018	2380	32.14	20230913	0.93	N	250060	100	32 억		230685	N	N	0	N	00	N
159	20240802	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	-75	5	-2.32	446524435	139811	85.81	3225	3250	3155	4205	2265	3235	3193.77	0.72	0	-23475	3291	3262	3241	3212	3191	3277	3227	32	970	100	2000	5	1	32171314	1017	-263.33	4.53	12	0.43	-12.00	698.00	8100	20231018	-60.99	1874	20230727	68.62	6480	-51.23	20240215	3155	0.16	20240802	8100	-60.99	20231018	2380	32.77	20230913	0.93	N	250060	100	32 억		230685	N	N	0	N	00	N
160	20240802	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	-50	5	-1.55	281598185	87885	53.94	3225	3250	3185	4205	2265	3235	3204.16	0.72	0	-7371	3291	3262	3241	3212	3191	3277	3227	32	970	100	2000	5	1	32171314	1025	-265.42	4.56	12	0.27	-12.00	698.00	8100	20231018	-60.68	1874	20230727	69.96	6480	-50.85	20240215	3170	0.47	20240419	8100	-60.68	20231018	2380	33.82	20230913	0.93	N	250060	100	32 억		230685	N	N	0	N	00	N
161	20240802	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-25	5	-0.77	32295640	10046	6.17	3225	3225	3210	4205	2265	3235	3214.76	0.72	0	-1319	3291	3262	3241	3212	3191	3277	3227	32	970	100	2000	5	1	32171314	1033	-267.50	4.60	12	0.03	-12.00	698.00	8100	20231018	-60.37	1874	20230727	71.29	6480	-50.46	20240215	3170	1.26	20240419	8100	-60.37	20231018	2380	34.87	20230913	0.93	N	250060	100	32 억		230685	N	N	0	N	00	N
162	20240801	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	20	2	0.62	524149035	161680	51.59	3220	3270	3220	4175	2255	3215	3241.89	0.71	0	694	3311	3262	3231	3182	3151	3247	3167	32	960	100	1990	5	1	32171314	1041	-269.58	4.63	12	0.50	-12.00	698.00	8100	20231018	-60.06	1840	20230726	75.82	6480	-50.08	20240215	3170	2.05	20240419	8100	-60.06	20231018	2380	35.92	20230801	0.78	N	250060	100	32 억		229877	N	N	0	N	00	N
163	20240801	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	25	2	0.78	498404080	153724	49.05	3220	3270	3220	4175	2255	3215	3242.20	0.71	0	694	3311	3262	3231	3182	3151	3247	3167	32	960	100	1990	5	1	32171314	1042	-270.00	4.64	12	0.48	-12.00	698.00	8100	20231018	-60.00	1840	20230726	76.09	6480	-50.00	20240215	3170	2.21	20240419	8100	-60.00	20231018	2380	36.13	20230801	0.78	N	250060	100	32 억		229877	N	N	0	N	00	N
164	20240801	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	35	2	1.09	445016505	137271	43.80	3220	3270	3220	4175	2255	3215	3241.88	0.71	0	1138	3311	3262	3231	3182	3151	3247	3167	32	960	100	1990	5	1	32171314	1046	-270.83	4.66	12	0.43	-12.00	698.00	8100	20231018	-59.88	1840	20230726	76.63	6480	-49.85	20240215	3170	2.52	20240419	8100	-59.88	20231018	2380	36.55	20230801	0.78	N	250060	100	32 억		229877	N	N	0	N	00	N
165	20240801	130842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	25	2	0.78	399177980	123167	39.30	3220	3270	3220	4175	2255	3215	3240.95	0.71	0	-363	3311	3262	3231	3182	3151	3247	3167	32	960	100	1990	5	1	32171314	1042	-270.00	4.64	12	0.38	-12.00	698.00	8100	20231018	-60.00	1840	20230726	76.09	6480	-50.00	20240215	3170	2.21	20240419	8100	-60.00	20231018	2380	36.13	20230801	0.78	N	250060	100	32 억		229877	N	N	0	N	00	N
166	20240801	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	15	2	0.47	384465825	118627	37.85	3220	3270	3220	4175	2255	3215	3240.96	0.71	0	-219	3311	3262	3231	3182	3151	3247	3167	32	960	100	1990	5	1	32171314	1039	-269.17	4.63	12	0.37	-12.00	698.00	8100	20231018	-60.12	1840	20230726	75.54	6480	-50.15	20240215	3170	1.89	20240419	8100	-60.12	20231018	2380	35.71	20230801	0.78	N	250060	100	32 억		229877	N	N	0	N	00	N
167	20240801	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	20	2	0.62	355430285	109663	34.99	3220	3270	3220	4175	2255	3215	3241.11	0.71	0	-1243	3311	3262	3231	3182	3151	3247	3167	32	960	100	1990	5	1	32171314	1041	-269.58	4.63	12	0.34	-12.00	698.00	8100	20231018	-60.06	1840	20230726	75.82	6480	-50.08	20240215	3170	2.05	20240419	8100	-60.06	20231018	2380	35.92	20230801	0.78	N	250060	100	32 억		229877	N	N	0	N	00	N
168	20240801	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	35	2	1.09	233230985	71882	22.94	3220	3270	3220	4175	2255	3215	3244.64	0.71	0	770	3311	3262	3231	3182	3151	3247	3167	32	960	100	1990	5	1	32171314	1046	-270.83	4.66	12	0.22	-12.00	698.00	8100	20231018	-59.88	1840	20230726	76.63	6480	-49.85	20240215	3170	2.52	20240419	8100	-59.88	20231018	2380	36.55	20230801	0.78	N	250060	100	32 억		229877	N	N	0	N	00	N
169	20240801	090834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	25	2	0.78	35603890	11026	3.52	3220	3250	3220	4175	2255	3215	3229.08	0.71	0	-517	3311	3262	3231	3182	3151	3247	3167	32	960	100	1990	5	1	32171314	1042	-270.00	4.64	12	0.03	-12.00	698.00	8100	20231018	-60.00	1840	20230726	76.09	6480	-50.00	20240215	3170	2.21	20240419	8100	-60.00	20231018	2380	36.13	20230801	0.78	N	250060	100	32 억		229877	N	N	0	N	00	N