KissMeData/284620/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	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	260	2	6.65	254996575	61995	89.43	3910	4235	3910	5080	2740	3910	4113.12	2.61	0	14530	4270	4090	3990	3810	3710	4040	3760	141	1170	500	2650	5	1	28180793	1175	-7.64	9.86	12	0.22	-546.00	423.00	7100	20240702	-41.27	2275	20240416	83.30	7100	-41.27	20240702	2275	83.30	20240416	7100	-41.27	20240702	2275	83.30	20240416	0.00	N	284620	500	140 억		734681	N	N	0	N	00	N
3	20240830	151108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	245	2	6.27	223642850	54453	78.55	3910	4235	3910	5080	2740	3910	4107.08	2.61	0	15491	4270	4090	3990	3810	3710	4040	3760	141	1170	500	2650	5	1	28180793	1171	-7.61	9.82	12	0.19	-546.00	423.00	7100	20240702	-41.48	2275	20240416	82.64	7100	-41.48	20240702	2275	82.64	20240416	7100	-41.48	20240702	2275	82.64	20240416	0.00	N	284620	500	140 억		734681	N	N	0	N	00	N
4	20240830	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	175	2	4.48	186509450	45416	65.51	3910	4235	3910	5080	2740	3910	4106.69	2.61	0	13291	4270	4090	3990	3810	3710	4040	3760	141	1170	500	2650	5	1	28180793	1151	-7.48	9.66	12	0.16	-546.00	423.00	7100	20240702	-42.46	2275	20240416	79.56	7100	-42.46	20240702	2275	79.56	20240416	7100	-42.46	20240702	2275	79.56	20240416	0.00	N	284620	500	140 억		734681	N	N	0	N	00	N
5	20240830	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	210	2	5.37	161155915	39230	56.59	3910	4235	3910	5080	2740	3910	4107.98	2.61	0	11773	4270	4090	3990	3810	3710	4040	3760	141	1170	500	2650	5	1	28180793	1161	-7.55	9.74	12	0.14	-546.00	423.00	7100	20240702	-41.97	2275	20240416	81.10	7100	-41.97	20240702	2275	81.10	20240416	7100	-41.97	20240702	2275	81.10	20240416	0.00	N	284620	500	140 억		734681	N	N	0	N	00	N
6	20240830	121103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	175	2	4.48	143092495	34840	50.26	3910	4235	3910	5080	2740	3910	4107.13	2.61	0	11105	4270	4090	3990	3810	3710	4040	3760	141	1170	500	2650	5	1	28180793	1151	-7.48	9.66	12	0.12	-546.00	423.00	7100	20240702	-42.46	2275	20240416	79.56	7100	-42.46	20240702	2275	79.56	20240416	7100	-42.46	20240702	2275	79.56	20240416	0.00	N	284620	500	140 억		734681	N	N	0	N	00	N
7	20240830	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	200	2	5.12	137686750	33518	48.35	3910	4235	3910	5080	2740	3910	4107.85	2.61	0	11218	4270	4090	3990	3810	3710	4040	3760	141	1170	500	2650	5	1	28180793	1158	-7.53	9.72	12	0.12	-546.00	423.00	7100	20240702	-42.11	2275	20240416	80.66	7100	-42.11	20240702	2275	80.66	20240416	7100	-42.11	20240702	2275	80.66	20240416	0.00	N	284620	500	140 억		734681	N	N	0	N	00	N
8	20240830	101108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	265	2	6.78	104107015	25353	36.57	3910	4235	3910	5080	2740	3910	4106.30	2.61	0	8150	4270	4090	3990	3810	3710	4040	3760	141	1170	500	2650	5	1	28180793	1177	-7.65	9.87	12	0.09	-546.00	423.00	7100	20240702	-41.20	2275	20240416	83.52	7100	-41.20	20240702	2275	83.52	20240416	7100	-41.20	20240702	2275	83.52	20240416	0.00	N	284620	500	140 억		734681	N	N	0	N	00	N
9	20240830	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	75	2	1.92	4233400	1066	1.54	3910	3995	3910	5080	2740	3910	3971.29	2.61	0	-102	4270	4090	3990	3810	3710	4040	3760	141	1170	500	2650	5	1	28180793	1123	-7.30	9.42	12	0.00	-546.00	423.00	7100	20240702	-43.87	2275	20240416	75.16	7100	-43.87	20240702	2275	75.16	20240416	7100	-43.87	20240702	2275	75.16	20240416	0.00	N	284620	500	140 억		734681	N	N	0	N	00	N
10	20240829	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	-140	5	-3.46	271742230	68811	42.12	4050	4170	3890	5260	2835	4050	3949.11	2.62	0	-3509	4530	4290	4135	3895	3740	4212	3817	141	1210	500	2750	5	1	28180793	1102	-7.16	9.24	12	0.24	-546.00	423.00	7100	20240702	-44.93	2275	20240416	71.87	7100	-44.93	20240702	2275	71.87	20240416	7100	-44.93	20240702	2275	71.87	20240416	0.00	N	284620	500	140 억		738190	N	N	0	N	00	N
11	20240829	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	-140	5	-3.46	257504405	65170	39.89	4050	4170	3890	5260	2835	4050	3951.27	2.62	0	-3429	4530	4290	4135	3895	3740	4212	3817	141	1210	500	2750	5	1	28180793	1102	-7.16	9.24	12	0.23	-546.00	423.00	7100	20240702	-44.93	2275	20240416	71.87	7100	-44.93	20240702	2275	71.87	20240416	7100	-44.93	20240702	2275	71.87	20240416	0.00	N	284620	500	140 억		738190	N	N	0	N	00	N
12	20240829	141122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	-110	5	-2.72	231532225	58520	35.82	4050	4170	3900	5260	2835	4050	3956.46	2.62	0	-5302	4530	4290	4135	3895	3740	4212	3817	141	1210	500	2750	5	1	28180793	1110	-7.22	9.31	12	0.21	-546.00	423.00	7100	20240702	-44.51	2275	20240416	73.19	7100	-44.51	20240702	2275	73.19	20240416	7100	-44.51	20240702	2275	73.19	20240416	0.00	N	284620	500	140 억		738190	N	N	0	N	00	N
13	20240829	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	-150	5	-3.70	203502915	51411	31.47	4050	4170	3900	5260	2835	4050	3958.35	2.62	0	-4542	4530	4290	4135	3895	3740	4212	3817	141	1210	500	2750	5	1	28180793	1099	-7.14	9.22	12	0.18	-546.00	423.00	7100	20240702	-45.07	2275	20240416	71.43	7100	-45.07	20240702	2275	71.43	20240416	7100	-45.07	20240702	2275	71.43	20240416	0.00	N	284620	500	140 억		738190	N	N	0	N	00	N
14	20240829	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	-95	5	-2.35	169235095	42700	26.14	4050	4170	3915	5260	2835	4050	3963.35	2.62	0	-5778	4530	4290	4135	3895	3740	4212	3817	141	1210	500	2750	5	1	28180793	1115	-7.24	9.35	12	0.15	-546.00	423.00	7100	20240702	-44.30	2275	20240416	73.85	7100	-44.30	20240702	2275	73.85	20240416	7100	-44.30	20240702	2275	73.85	20240416	0.00	N	284620	500	140 억		738190	N	N	0	N	00	N
15	20240829	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-60	5	-1.48	139893590	35311	21.62	4050	4170	3920	5260	2835	4050	3961.76	2.62	0	-2494	4530	4290	4135	3895	3740	4212	3817	141	1210	500	2750	5	1	28180793	1124	-7.31	9.43	12	0.13	-546.00	423.00	7100	20240702	-43.80	2275	20240416	75.38	7100	-43.80	20240702	2275	75.38	20240416	7100	-43.80	20240702	2275	75.38	20240416	0.00	N	284620	500	140 억		738190	N	N	0	N	00	N
16	20240829	101115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	-75	5	-1.85	94941515	23977	14.68	4050	4170	3920	5260	2835	4050	3959.69	2.62	0	-544	4530	4290	4135	3895	3740	4212	3817	141	1210	500	2750	5	1	28180793	1120	-7.28	9.40	12	0.09	-546.00	423.00	7100	20240702	-44.01	2275	20240416	74.73	7100	-44.01	20240702	2275	74.73	20240416	7100	-44.01	20240702	2275	74.73	20240416	0.00	N	284620	500	140 억		738190	N	N	0	N	00	N
17	20240829	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-90	5	-2.22	14027080	3497	2.14	4050	4170	3960	5260	2835	4050	4011.18	2.62	0	576	4530	4290	4135	3895	3740	4212	3817	141	1210	500	2750	5	1	28180793	1116	-7.25	9.36	12	0.01	-546.00	423.00	7100	20240702	-44.23	2275	20240416	74.07	7100	-44.23	20240702	2275	74.07	20240416	7100	-44.23	20240702	2275	74.07	20240416	0.00	N	284620	500	140 억		738190	N	N	0	N	00	N
18	20240828	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	-65	5	-1.58	691423145	163331	45.51	4115	4375	3980	5340	2885	4115	4233.49	2.63	0	-16	4938	4526	4273	3861	3608	4400	3735	141	1225	500	2790	5	1	28180793	1141	-7.42	9.57	12	0.58	-546.00	423.00	7100	20240702	-42.96	2275	20240416	78.02	7100	-42.96	20240702	2275	78.02	20240416	7100	-42.96	20240702	2275	78.02	20240416	0.00	N	284620	500	140 억		741200	N	N	0	N	00	N
19	20240828	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-20	5	-0.49	672336920	158664	44.21	4115	4375	3980	5340	2885	4115	4237.49	2.63	0	973	4938	4526	4273	3861	3608	4400	3735	141	1225	500	2790	5	1	28180793	1154	-7.50	9.68	12	0.56	-546.00	423.00	7100	20240702	-42.32	2275	20240416	80.00	7100	-42.32	20240702	2275	80.00	20240416	7100	-42.32	20240702	2275	80.00	20240416	0.00	N	284620	500	140 억		741200	N	N	0	N	00	N
20	20240828	141055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	60	2	1.46	567747910	133159	37.10	4115	4375	4115	5340	2885	4115	4263.68	2.63	0	-1040	4938	4526	4273	3861	3608	4400	3735	141	1225	500	2790	5	1	28180793	1177	-7.65	9.87	12	0.47	-546.00	423.00	7100	20240702	-41.20	2275	20240416	83.52	7100	-41.20	20240702	2275	83.52	20240416	7100	-41.20	20240702	2275	83.52	20240416	0.00	N	284620	500	140 억		741200	N	N	0	N	00	N
21	20240828	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	175	2	4.25	436660505	102344	28.52	4115	4375	4115	5340	2885	4115	4266.60	2.63	0	6894	4938	4526	4273	3861	3608	4400	3735	141	1225	500	2790	5	1	28180793	1209	-7.86	10.14	12	0.36	-546.00	423.00	7100	20240702	-39.58	2275	20240416	88.57	7100	-39.58	20240702	2275	88.57	20240416	7100	-39.58	20240702	2275	88.57	20240416	0.00	N	284620	500	140 억		741200	N	N	0	N	00	N
22	20240828	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	150	2	3.65	416079290	97535	27.18	4115	4375	4115	5340	2885	4115	4265.95	2.63	0	8870	4938	4526	4273	3861	3608	4400	3735	141	1225	500	2790	5	1	28180793	1202	-7.81	10.08	12	0.35	-546.00	423.00	7100	20240702	-39.93	2275	20240416	87.47	7100	-39.93	20240702	2275	87.47	20240416	7100	-39.93	20240702	2275	87.47	20240416	0.00	N	284620	500	140 억		741200	N	N	0	N	00	N
23	20240828	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	95	2	2.31	394525000	92459	25.76	4115	4375	4115	5340	2885	4115	4267.03	2.63	0	9596	4938	4526	4273	3861	3608	4400	3735	141	1225	500	2790	5	1	28180793	1186	-7.71	9.95	12	0.33	-546.00	423.00	7100	20240702	-40.70	2275	20240416	85.05	7100	-40.70	20240702	2275	85.05	20240416	7100	-40.70	20240702	2275	85.05	20240416	0.00	N	284620	500	140 억		741200	N	N	0	N	00	N
24	20240828	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	220	2	5.35	303499240	71309	19.87	4115	4375	4115	5340	2885	4115	4256.11	2.63	0	12567	4938	4526	4273	3861	3608	4400	3735	141	1225	500	2790	5	1	28180793	1222	-7.94	10.25	12	0.25	-546.00	423.00	7100	20240702	-38.94	2275	20240416	90.55	7100	-38.94	20240702	2275	90.55	20240416	7100	-38.94	20240702	2275	90.55	20240416	0.00	N	284620	500	140 억		741200	N	N	0	N	00	N
25	20240828	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	160	2	3.89	106190615	25197	7.02	4115	4275	4115	5340	2885	4115	4214.42	2.63	0	6395	4938	4526	4273	3861	3608	4400	3735	141	1225	500	2790	5	1	28180793	1205	-7.83	10.11	12	0.09	-546.00	423.00	7100	20240702	-39.79	2275	20240416	87.91	7100	-39.79	20240702	2275	87.91	20240416	7100	-39.79	20240702	2275	87.91	20240416	0.00	N	284620	500	140 억		741200	N	N	0	N	00	N
26	20240827	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-145	5	-3.40	1532322555	357403	441.85	4260	4685	4020	5530	2985	4260	4287.47	2.78	0	-41993	4516	4387	4261	4132	4006	4452	4197	141	1270	500	2890	5	1	28180793	1160	-7.54	9.73	12	1.27	-546.00	423.00	7100	20240702	-42.04	2275	20240416	80.88	7100	-42.04	20240702	2275	80.88	20240416	7100	-42.04	20240702	2275	80.88	20240416	0.00	N	284620	500	140 억		783116	N	N	0	N	00	N
27	20240827	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-160	5	-3.76	1432886390	333334	412.10	4260	4685	4020	5530	2985	4260	4298.65	2.78	0	-38550	4516	4387	4261	4132	4006	4452	4197	141	1270	500	2890	5	1	28180793	1155	-7.51	9.69	12	1.18	-546.00	423.00	7100	20240702	-42.25	2275	20240416	80.22	7100	-42.25	20240702	2275	80.22	20240416	7100	-42.25	20240702	2275	80.22	20240416	0.00	N	284620	500	140 억		783116	N	N	0	N	00	N
28	20240827	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	85	2	2.00	188089490	43730	54.06	4260	4365	4230	5530	2985	4260	4301.15	2.78	0	-5455	4516	4387	4261	4132	4006	4452	4197	141	1270	500	2890	5	1	28180793	1224	-7.96	10.27	12	0.16	-546.00	423.00	7100	20240702	-38.80	2275	20240416	90.99	7100	-38.80	20240702	2275	90.99	20240416	7100	-38.80	20240702	2275	90.99	20240416	0.00	N	284620	500	140 억		783116	N	N	0	N	00	N
29	20240827	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	55	2	1.29	160961980	37453	46.30	4260	4365	4230	5530	2985	4260	4297.71	2.78	0	-2892	4516	4387	4261	4132	4006	4452	4197	141	1270	500	2890	5	1	28180793	1216	-7.90	10.20	12	0.13	-546.00	423.00	7100	20240702	-39.23	2275	20240416	89.67	7100	-39.23	20240702	2275	89.67	20240416	7100	-39.23	20240702	2275	89.67	20240416	0.00	N	284620	500	140 억		783116	N	N	0	N	00	N
30	20240827	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	30	2	0.70	137924765	32085	39.67	4260	4365	4230	5530	2985	4260	4298.73	2.78	0	-2365	4516	4387	4261	4132	4006	4452	4197	141	1270	500	2890	5	1	28180793	1209	-7.86	10.14	12	0.11	-546.00	423.00	7100	20240702	-39.58	2275	20240416	88.57	7100	-39.58	20240702	2275	88.57	20240416	7100	-39.58	20240702	2275	88.57	20240416	0.00	N	284620	500	140 억		783116	N	N	0	N	00	N
31	20240827	111054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	75	2	1.76	129616970	30161	37.29	4260	4365	4230	5530	2985	4260	4297.50	2.78	0	-1982	4516	4387	4261	4132	4006	4452	4197	141	1270	500	2890	5	1	28180793	1222	-7.94	10.25	12	0.11	-546.00	423.00	7100	20240702	-38.94	2275	20240416	90.55	7100	-38.94	20240702	2275	90.55	20240416	7100	-38.94	20240702	2275	90.55	20240416	0.00	N	284620	500	140 억		783116	N	N	0	N	00	N
32	20240827	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	50	2	1.17	78805120	18420	22.77	4260	4340	4230	5530	2985	4260	4278.24	2.78	0	-3402	4516	4387	4261	4132	4006	4452	4197	141	1270	500	2890	5	1	28180793	1215	-7.89	10.19	12	0.07	-546.00	423.00	7100	20240702	-39.30	2275	20240416	89.45	7100	-39.30	20240702	2275	89.45	20240416	7100	-39.30	20240702	2275	89.45	20240416	0.00	N	284620	500	140 억		783116	N	N	0	N	00	N
33	20240827	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	5	2	0.12	21709235	5049	6.24	4260	4340	4245	5530	2985	4260	4299.71	2.78	0	-2824	4516	4387	4261	4132	4006	4452	4197	141	1270	500	2890	5	1	28180793	1202	-7.81	10.08	12	0.02	-546.00	423.00	7100	20240702	-39.93	2275	20240416	87.47	7100	-39.93	20240702	2275	87.47	20240416	7100	-39.93	20240702	2275	87.47	20240416	0.00	N	284620	500	140 억		783116	N	N	0	N	00	N
34	20240826	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	115	2	2.77	342413555	80887	116.56	4135	4390	4135	5380	2905	4145	4233.23	2.74	0	13221	4438	4291	4093	3946	3748	4365	4020	141	1235	500	2810	5	1	28180793	1201	-7.80	10.07	12	0.29	-546.00	423.00	7100	20240702	-40.00	2275	20240416	87.25	7100	-40.00	20240702	2275	87.25	20240416	7100	-40.00	20240702	2275	87.25	20240416	0.00	N	284620	500	140 억		772818	N	N	0	N	00	N
35	20240826	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	70	2	1.69	336298875	79451	114.49	4135	4390	4135	5380	2905	4145	4232.78	2.74	0	13339	4438	4291	4093	3946	3748	4365	4020	141	1235	500	2810	5	1	28180793	1188	-7.72	9.96	12	0.28	-546.00	423.00	7100	20240702	-40.63	2275	20240416	85.27	7100	-40.63	20240702	2275	85.27	20240416	7100	-40.63	20240702	2275	85.27	20240416	0.00	N	284620	500	140 억		772818	N	N	0	N	00	N
36	20240826	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	125	2	3.02	250177525	59307	85.46	4135	4390	4135	5380	2905	4145	4218.35	2.74	0	7995	4438	4291	4093	3946	3748	4365	4020	141	1235	500	2810	5	1	28180793	1203	-7.82	10.09	12	0.21	-546.00	423.00	7100	20240702	-39.86	2275	20240416	87.69	7100	-39.86	20240702	2275	87.69	20240416	7100	-39.86	20240702	2275	87.69	20240416	0.00	N	284620	500	140 억		772818	N	N	0	N	00	N
37	20240826	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	50	2	1.21	193161585	45797	66.00	4135	4390	4135	5380	2905	4145	4217.78	2.74	0	3366	4438	4291	4093	3946	3748	4365	4020	141	1235	500	2810	5	1	28180793	1182	-7.68	9.92	12	0.16	-546.00	423.00	7100	20240702	-40.92	2275	20240416	84.40	7100	-40.92	20240702	2275	84.40	20240416	7100	-40.92	20240702	2275	84.40	20240416	0.00	N	284620	500	140 억		772818	N	N	0	N	00	N
38	20240826	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	60	2	1.45	166185630	39400	56.78	4135	4390	4135	5380	2905	4145	4217.91	2.74	0	3893	4438	4291	4093	3946	3748	4365	4020	141	1235	500	2810	5	1	28180793	1185	-7.70	9.94	12	0.14	-546.00	423.00	7100	20240702	-40.77	2275	20240416	84.84	7100	-40.77	20240702	2275	84.84	20240416	7100	-40.77	20240702	2275	84.84	20240416	0.00	N	284620	500	140 억		772818	N	N	0	N	00	N
39	20240826	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	75	2	1.81	153955675	36485	52.58	4135	4390	4135	5380	2905	4145	4219.70	2.74	0	2032	4438	4291	4093	3946	3748	4365	4020	141	1235	500	2810	5	1	28180793	1189	-7.73	9.98	12	0.13	-546.00	423.00	7100	20240702	-40.56	2275	20240416	85.49	7100	-40.56	20240702	2275	85.49	20240416	7100	-40.56	20240702	2275	85.49	20240416	0.00	N	284620	500	140 억		772818	N	N	0	N	00	N
40	20240826	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	110	2	2.65	79632675	18819	27.12	4135	4390	4135	5380	2905	4145	4231.50	2.74	0	1662	4438	4291	4093	3946	3748	4365	4020	141	1235	500	2810	5	1	28180793	1199	-7.79	10.06	12	0.07	-546.00	423.00	7100	20240702	-40.07	2275	20240416	87.03	7100	-40.07	20240702	2275	87.03	20240416	7100	-40.07	20240702	2275	87.03	20240416	0.00	N	284620	500	140 억		772818	N	N	0	N	00	N
41	20240826	091044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	-5	5	-0.12	11155725	2667	3.84	4135	4390	4135	5380	2905	4145	4182.87	2.74	0	-1255	4438	4291	4093	3946	3748	4365	4020	141	1235	500	2810	5	1	28180793	1167	-7.58	9.79	12	0.01	-546.00	423.00	7100	20240702	-41.69	2275	20240416	81.98	7100	-41.69	20240702	2275	81.98	20240416	7100	-41.69	20240702	2275	81.98	20240416	0.00	N	284620	500	140 억		772818	N	N	0	N	00	N
42	20240823	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	145	2	3.62	281707025	69394	174.06	4000	4240	3895	5200	2800	4000	4059.39	2.75	0	-781	4346	4172	4026	3852	3706	4100	3780	141	1200	500	2720	5	1	28180793	1168	-7.59	9.80	12	0.25	-546.00	423.00	7100	20240702	-41.62	2275	20240416	82.20	7100	-41.62	20240702	2275	82.20	20240416	7100	-41.62	20240702	2275	82.20	20240416	0.00	N	284620	500	140 억		773739	N	N	0	N	00	N
43	20240823	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	155	2	3.88	274073895	67548	169.43	4000	4240	3895	5200	2800	4000	4057.47	2.75	0	-340	4346	4172	4026	3852	3706	4100	3780	141	1200	500	2720	5	1	28180793	1171	-7.61	9.82	12	0.24	-546.00	423.00	7100	20240702	-41.48	2275	20240416	82.64	7100	-41.48	20240702	2275	82.64	20240416	7100	-41.48	20240702	2275	82.64	20240416	0.00	N	284620	500	140 억		773739	N	N	0	N	00	N
44	20240823	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	100	2	2.50	228576775	56483	141.68	4000	4240	3895	5200	2800	4000	4046.82	2.75	0	2353	4346	4172	4026	3852	3706	4100	3780	141	1200	500	2720	5	1	28180793	1155	-7.51	9.69	12	0.20	-546.00	423.00	7100	20240702	-42.25	2275	20240416	80.22	7100	-42.25	20240702	2275	80.22	20240416	7100	-42.25	20240702	2275	80.22	20240416	0.00	N	284620	500	140 억		773739	N	N	0	N	00	N
45	20240823	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	45	2	1.12	207759510	51407	128.94	4000	4240	3895	5200	2800	4000	4041.46	2.75	0	3348	4346	4172	4026	3852	3706	4100	3780	141	1200	500	2720	5	1	28180793	1140	-7.41	9.56	12	0.18	-546.00	423.00	7100	20240702	-43.03	2275	20240416	77.80	7100	-43.03	20240702	2275	77.80	20240416	7100	-43.03	20240702	2275	77.80	20240416	0.00	N	284620	500	140 억		773739	N	N	0	N	00	N
46	20240823	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	50	2	1.25	197552440	48877	122.60	4000	4240	3895	5200	2800	4000	4041.83	2.75	0	1766	4346	4172	4026	3852	3706	4100	3780	141	1200	500	2720	5	1	28180793	1141	-7.42	9.57	12	0.17	-546.00	423.00	7100	20240702	-42.96	2275	20240416	78.02	7100	-42.96	20240702	2275	78.02	20240416	7100	-42.96	20240702	2275	78.02	20240416	0.00	N	284620	500	140 억		773739	N	N	0	N	00	N
47	20240823	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	140	2	3.50	184057660	45579	114.32	4000	4240	3895	5200	2800	4000	4038.21	2.75	0	2094	4346	4172	4026	3852	3706	4100	3780	141	1200	500	2720	5	1	28180793	1167	-7.58	9.79	12	0.16	-546.00	423.00	7100	20240702	-41.69	2275	20240416	81.98	7100	-41.69	20240702	2275	81.98	20240416	7100	-41.69	20240702	2275	81.98	20240416	0.00	N	284620	500	140 억		773739	N	N	0	N	00	N
48	20240823	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	20	2	0.50	105004355	26477	66.41	4000	4110	3895	5200	2800	4000	3965.87	2.75	0	6891	4346	4172	4026	3852	3706	4100	3780	141	1200	500	2720	5	1	28180793	1133	-7.36	9.50	12	0.09	-546.00	423.00	7100	20240702	-43.38	2275	20240416	76.70	7100	-43.38	20240702	2275	76.70	20240416	7100	-43.38	20240702	2275	76.70	20240416	0.00	N	284620	500	140 억		773739	N	N	0	N	00	N
49	20240823	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	-90	5	-2.25	1747075	446	1.12	4000	4000	3905	5200	2800	4000	3917.21	2.75	0	11	4346	4172	4026	3852	3706	4100	3780	141	1200	500	2720	5	1	28180793	1102	-7.16	9.24	12	0.00	-546.00	423.00	7100	20240702	-44.93	2275	20240416	71.87	7100	-44.93	20240702	2275	71.87	20240416	7100	-44.93	20240702	2275	71.87	20240416	0.00	N	284620	500	140 억		773739	N	N	0	N	00	N
50	20240822	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-35	5	-0.87	157812315	39863	25.88	4030	4200	3880	5240	2825	4035	3958.87	2.80	0	-14835	4328	4181	3963	3816	3598	4255	3890	141	1205	500	2740	5	1	28180793	1127	-7.33	9.46	12	0.14	-546.00	423.00	7100	20240702	-43.66	2275	20240416	75.82	7100	-43.66	20240702	2275	75.82	20240416	7100	-43.66	20240702	2275	75.82	20240416	0.00	N	284620	500	140 억		788462	N	N	0	N	00	N
51	20240822	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-35	5	-0.87	154728745	39089	25.38	4030	4200	3880	5240	2825	4035	3958.37	2.80	0	-14556	4328	4181	3963	3816	3598	4255	3890	141	1205	500	2740	5	1	28180793	1127	-7.33	9.46	12	0.14	-546.00	423.00	7100	20240702	-43.66	2275	20240416	75.82	7100	-43.66	20240702	2275	75.82	20240416	7100	-43.66	20240702	2275	75.82	20240416	0.00	N	284620	500	140 억		788462	N	N	0	N	00	N
52	20240822	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-20	5	-0.50	129930450	32884	21.35	4030	4200	3880	5240	2825	4035	3951.18	2.80	0	-11193	4328	4181	3963	3816	3598	4255	3890	141	1205	500	2740	5	1	28180793	1131	-7.35	9.49	12	0.12	-546.00	423.00	7100	20240702	-43.45	2275	20240416	76.48	7100	-43.45	20240702	2275	76.48	20240416	7100	-43.45	20240702	2275	76.48	20240416	0.00	N	284620	500	140 억		788462	N	N	0	N	00	N
53	20240822	131047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	-110	5	-2.73	99226355	25207	16.36	4030	4200	3880	5240	2825	4035	3936.46	2.80	0	-6446	4328	4181	3963	3816	3598	4255	3890	141	1205	500	2740	5	1	28180793	1106	-7.19	9.28	12	0.09	-546.00	423.00	7100	20240702	-44.72	2275	20240416	72.53	7100	-44.72	20240702	2275	72.53	20240416	7100	-44.72	20240702	2275	72.53	20240416	0.00	N	284620	500	140 억		788462	N	N	0	N	00	N
54	20240822	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	-105	5	-2.60	86954235	22089	14.34	4030	4200	3880	5240	2825	4035	3936.54	2.80	0	-4706	4328	4181	3963	3816	3598	4255	3890	141	1205	500	2740	5	1	28180793	1108	-7.20	9.29	12	0.08	-546.00	423.00	7100	20240702	-44.65	2275	20240416	72.75	7100	-44.65	20240702	2275	72.75	20240416	7100	-44.65	20240702	2275	72.75	20240416	0.00	N	284620	500	140 억		788462	N	N	0	N	00	N
55	20240822	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	-115	5	-2.85	52548350	13329	8.65	4030	4200	3880	5240	2825	4035	3942.41	2.80	0	-4476	4328	4181	3963	3816	3598	4255	3890	141	1205	500	2740	5	1	28180793	1105	-7.18	9.27	12	0.05	-546.00	423.00	7100	20240702	-44.79	2275	20240416	72.31	7100	-44.79	20240702	2275	72.31	20240416	7100	-44.79	20240702	2275	72.31	20240416	0.00	N	284620	500	140 억		788462	N	N	0	N	00	N
56	20240822	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	-120	5	-2.97	36422705	9211	5.98	4030	4200	3880	5240	2825	4035	3954.26	2.80	0	-1343	4328	4181	3963	3816	3598	4255	3890	141	1205	500	2740	5	1	28180793	1103	-7.17	9.26	12	0.03	-546.00	423.00	7100	20240702	-44.86	2275	20240416	72.09	7100	-44.86	20240702	2275	72.09	20240416	7100	-44.86	20240702	2275	72.09	20240416	0.00	N	284620	500	140 억		788462	N	N	0	N	00	N
57	20240822	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-5	5	-0.12	9814200	2439	1.58	4030	4200	3990	5240	2825	4035	4023.86	2.80	0	-893	4328	4181	3963	3816	3598	4255	3890	141	1205	500	2740	5	1	28180793	1136	-7.38	9.53	12	0.01	-546.00	423.00	7100	20240702	-43.24	2275	20240416	77.14	7100	-43.24	20240702	2275	77.14	20240416	7100	-43.24	20240702	2275	77.14	20240416	0.00	N	284620	500	140 억		788462	N	N	0	N	00	N
58	20240821	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	230	2	6.04	603284640	153721	64.85	3770	4110	3745	4945	2665	3805	3924.54	2.83	0	-7106	4035	3920	3745	3630	3455	3977	3687	141	1140	500	2580	5	1	28180793	1137	-7.39	9.54	12	0.55	-546.00	423.00	7100	20240702	-43.17	2275	20240416	77.36	7100	-43.17	20240702	2275	77.36	20240416	7100	-43.17	20240702	2275	77.36	20240416	0.00	N	284620	500	140 억		798559	N	N	0	N	00	N
59	20240821	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	230	2	6.04	594402525	151516	63.92	3770	4110	3745	4945	2665	3805	3923.03	2.83	0	-6283	4035	3920	3745	3630	3455	3977	3687	141	1140	500	2580	5	1	28180793	1137	-7.39	9.54	12	0.54	-546.00	423.00	7100	20240702	-43.17	2275	20240416	77.36	7100	-43.17	20240702	2275	77.36	20240416	7100	-43.17	20240702	2275	77.36	20240416	0.00	N	284620	500	140 억		798559	N	N	0	N	00	N
60	20240821	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	135	2	3.55	449838175	115622	48.78	3770	4010	3745	4945	2665	3805	3890.59	2.83	0	738	4035	3920	3745	3630	3455	3977	3687	141	1140	500	2580	5	1	28180793	1110	-7.22	9.31	12	0.41	-546.00	423.00	7100	20240702	-44.51	2275	20240416	73.19	7100	-44.51	20240702	2275	73.19	20240416	7100	-44.51	20240702	2275	73.19	20240416	0.00	N	284620	500	140 억		798559	N	N	0	N	00	N
61	20240821	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	145	2	3.81	305123105	78872	33.28	3770	4000	3745	4945	2665	3805	3868.59	2.83	0	-8449	4035	3920	3745	3630	3455	3977	3687	141	1140	500	2580	5	1	28180793	1113	-7.23	9.34	12	0.28	-546.00	423.00	7100	20240702	-44.37	2275	20240416	73.63	7100	-44.37	20240702	2275	73.63	20240416	7100	-44.37	20240702	2275	73.63	20240416	0.00	N	284620	500	140 억		798559	N	N	0	N	00	N
62	20240821	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	165	2	4.34	271573365	70316	29.67	3770	4000	3745	4945	2665	3805	3862.18	2.83	0	-5029	4035	3920	3745	3630	3455	3977	3687	141	1140	500	2580	5	1	28180793	1119	-7.27	9.39	12	0.25	-546.00	423.00	7100	20240702	-44.08	2275	20240416	74.51	7100	-44.08	20240702	2275	74.51	20240416	7100	-44.08	20240702	2275	74.51	20240416	0.00	N	284620	500	140 억		798559	N	N	0	N	00	N
63	20240821	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	20	2	0.53	171975890	44950	18.96	3770	3915	3745	4945	2665	3805	3825.94	2.83	0	-1386	4035	3920	3745	3630	3455	3977	3687	141	1140	500	2580	5	1	28180793	1078	-7.01	9.04	12	0.16	-546.00	423.00	7100	20240702	-46.13	2275	20240416	68.13	7100	-46.13	20240702	2275	68.13	20240416	7100	-46.13	20240702	2275	68.13	20240416	0.00	N	284620	500	140 억		798559	N	N	0	N	00	N
64	20240821	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	-20	5	-0.53	90590130	23894	10.08	3770	3865	3745	4945	2665	3805	3791.33	2.83	0	-1323	4035	3920	3745	3630	3455	3977	3687	141	1140	500	2580	5	1	28180793	1067	-6.93	8.95	12	0.08	-546.00	423.00	7100	20240702	-46.69	2275	20240416	66.37	7100	-46.69	20240702	2275	66.37	20240416	7100	-46.69	20240702	2275	66.37	20240416	0.00	N	284620	500	140 억		798559	N	N	0	N	00	N
65	20240821	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	5	2	0.13	10010420	2628	1.11	3770	3835	3770	4945	2665	3805	3809.14	2.83	0	701	4035	3920	3745	3630	3455	3977	3687	141	1140	500	2580	5	1	28180793	1074	-6.98	9.01	12	0.01	-546.00	423.00	7100	20240702	-46.34	2275	20240416	67.47	7100	-46.34	20240702	2275	67.47	20240416	7100	-46.34	20240702	2275	67.47	20240416	0.00	N	284620	500	140 억		798559	N	N	0	N	00	N
66	20240820	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	-195	5	-4.88	878274620	236287	260.21	3660	3860	3570	5200	2800	4000	3716.98	2.79	0	11641	4233	4116	4013	3896	3793	4065	3845	141	1200	500	2720	5	1	28180793	1072	-6.97	9.00	12	0.84	-546.00	423.00	7100	20240702	-46.41	2275	20240416	67.25	7100	-46.41	20240702	2275	67.25	20240416	7100	-46.41	20240702	2275	67.25	20240416	0.00	N	284620	500	140 억		786817	N	N	0	N	00	N
67	20240820	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-170	5	-4.25	870544130	234253	257.97	3660	3860	3570	5200	2800	4000	3716.26	2.79	0	12476	4233	4116	4013	3896	3793	4065	3845	141	1200	500	2720	5	1	28180793	1079	-7.01	9.05	12	0.83	-546.00	423.00	7100	20240702	-46.06	2275	20240416	68.35	7100	-46.06	20240702	2275	68.35	20240416	7100	-46.06	20240702	2275	68.35	20240416	0.00	N	284620	500	140 억		786817	N	N	0	N	00	N
68	20240820	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-210	5	-5.25	796814400	214752	236.50	3660	3860	3570	5200	2800	4000	3710.39	2.79	0	9970	4233	4116	4013	3896	3793	4065	3845	141	1200	500	2720	5	1	28180793	1068	-6.94	8.96	12	0.76	-546.00	423.00	7100	20240702	-46.62	2275	20240416	66.59	7100	-46.62	20240702	2275	66.59	20240416	7100	-46.62	20240702	2275	66.59	20240416	0.00	N	284620	500	140 억		786817	N	N	0	N	00	N
69	20240820	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	-180	5	-4.50	760046000	205035	225.79	3660	3860	3570	5200	2800	4000	3706.91	2.79	0	9928	4233	4116	4013	3896	3793	4065	3845	141	1200	500	2720	5	1	28180793	1077	-7.00	9.03	12	0.73	-546.00	423.00	7100	20240702	-46.20	2275	20240416	67.91	7100	-46.20	20240702	2275	67.91	20240416	7100	-46.20	20240702	2275	67.91	20240416	0.00	N	284620	500	140 억		786817	N	N	0	N	00	N
70	20240820	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	-260	5	-6.50	735483725	198576	218.68	3660	3860	3570	5200	2800	4000	3703.79	2.79	0	9952	4233	4116	4013	3896	3793	4065	3845	141	1200	500	2720	5	1	28180793	1054	-6.85	8.84	12	0.70	-546.00	423.00	7100	20240702	-47.32	2275	20240416	64.40	7100	-47.32	20240702	2275	64.40	20240416	7100	-47.32	20240702	2275	64.40	20240416	0.00	N	284620	500	140 억		786817	N	N	0	N	00	N
71	20240820	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	-180	5	-4.50	657983780	177991	196.01	3660	3860	3570	5200	2800	4000	3696.73	2.79	0	9635	4233	4116	4013	3896	3793	4065	3845	141	1200	500	2720	5	1	28180793	1077	-7.00	9.03	12	0.63	-546.00	423.00	7100	20240702	-46.20	2275	20240416	67.91	7100	-46.20	20240702	2275	67.91	20240416	7100	-46.20	20240702	2275	67.91	20240416	0.00	N	284620	500	140 억		786817	N	N	0	N	00	N
72	20240820	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	-260	5	-6.50	551142540	149740	164.90	3660	3845	3570	5200	2800	4000	3680.66	2.79	0	10865	4233	4116	4013	3896	3793	4065	3845	141	1200	500	2720	5	1	28180793	1054	-6.85	8.84	12	0.53	-546.00	423.00	7100	20240702	-47.32	2275	20240416	64.40	7100	-47.32	20240702	2275	64.40	20240416	7100	-47.32	20240702	2275	64.40	20240416	0.00	N	284620	500	140 억		786817	N	N	0	N	00	N
73	20240820	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	-265	5	-6.62	413816630	113379	124.86	3660	3770	3570	5200	2800	4000	3649.85	2.79	0	20858	4233	4116	4013	3896	3793	4065	3845	141	1200	500	2720	5	1	28180793	1053	-6.84	8.83	12	0.40	-546.00	423.00	7100	20240702	-47.39	2275	20240416	64.18	7100	-47.39	20240702	2275	64.18	20240416	7100	-47.39	20240702	2275	64.18	20240416	0.00	N	284620	500	140 억		786817	N	N	0	N	00	N
74	20240819	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-140	5	-3.38	266781000	67062	134.97	4130	4130	3910	5380	2900	4140	3978.12	2.79	0	3405	4373	4256	4098	3981	3823	4315	4040	141	1240	500	2810	5	1	28180793	1127	-7.33	9.46	12	0.24	-546.00	423.00	7100	20240702	-43.66	2275	20240416	75.82	7100	-43.66	20240702	2275	75.82	20240416	7100	-43.66	20240702	2275	75.82	20240416	0.00	N	284620	500	140 억		786294	N	N	0	N	00	N
75	20240819	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-110	5	-2.66	244499625	61504	123.78	4130	4130	3910	5380	2900	4140	3975.35	2.79	0	3758	4373	4256	4098	3981	3823	4315	4040	141	1240	500	2810	5	1	28180793	1136	-7.38	9.53	12	0.22	-546.00	423.00	7100	20240702	-43.24	2275	20240416	77.14	7100	-43.24	20240702	2275	77.14	20240416	7100	-43.24	20240702	2275	77.14	20240416	0.00	N	284620	500	140 억		786294	N	N	0	N	00	N
76	20240819	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	-95	5	-2.29	204139555	51495	103.64	4130	4130	3910	5380	2900	4140	3964.26	2.79	0	2360	4373	4256	4098	3981	3823	4315	4040	141	1240	500	2810	5	1	28180793	1140	-7.41	9.56	12	0.18	-546.00	423.00	7100	20240702	-43.03	2275	20240416	77.80	7100	-43.03	20240702	2275	77.80	20240416	7100	-43.03	20240702	2275	77.80	20240416	0.00	N	284620	500	140 억		786294	N	N	0	N	00	N
77	20240819	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	-170	5	-4.11	172725275	43710	87.97	4130	4130	3910	5380	2900	4140	3951.62	2.79	0	2289	4373	4256	4098	3981	3823	4315	4040	141	1240	500	2810	5	1	28180793	1119	-7.27	9.39	12	0.16	-546.00	423.00	7100	20240702	-44.08	2275	20240416	74.51	7100	-44.08	20240702	2275	74.51	20240416	7100	-44.08	20240702	2275	74.51	20240416	0.00	N	284620	500	140 억		786294	N	N	0	N	00	N
78	20240819	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-130	5	-3.14	153260505	38845	78.18	4130	4130	3910	5380	2900	4140	3945.44	2.79	0	3999	4373	4256	4098	3981	3823	4315	4040	141	1240	500	2810	5	1	28180793	1130	-7.34	9.48	12	0.14	-546.00	423.00	7100	20240702	-43.52	2275	20240416	76.26	7100	-43.52	20240702	2275	76.26	20240416	7100	-43.52	20240702	2275	76.26	20240416	0.00	N	284620	500	140 억		786294	N	N	0	N	00	N
79	20240819	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	-175	5	-4.23	136611880	34648	69.73	4130	4130	3910	5380	2900	4140	3942.85	2.79	0	5451	4373	4256	4098	3981	3823	4315	4040	141	1240	500	2810	5	1	28180793	1117	-7.26	9.37	12	0.12	-546.00	423.00	7100	20240702	-44.15	2275	20240416	74.29	7100	-44.15	20240702	2275	74.29	20240416	7100	-44.15	20240702	2275	74.29	20240416	0.00	N	284620	500	140 억		786294	N	N	0	N	00	N
80	20240819	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	-200	5	-4.83	70163875	17702	35.63	4130	4130	3930	5380	2900	4140	3963.61	2.79	0	2689	4373	4256	4098	3981	3823	4315	4040	141	1240	500	2810	5	1	28180793	1110	-7.22	9.31	12	0.06	-546.00	423.00	7100	20240702	-44.51	2275	20240416	73.19	7100	-44.51	20240702	2275	73.19	20240416	7100	-44.51	20240702	2275	73.19	20240416	0.00	N	284620	500	140 억		786294	N	N	0	N	00	N
81	20240819	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-140	5	-3.38	5182070	1293	2.60	4130	4130	4000	5380	2900	4140	4007.79	2.79	0	213	4373	4256	4098	3981	3823	4315	4040	141	1240	500	2810	5	1	28180793	1127	-7.33	9.46	12	0.00	-546.00	423.00	7100	20240702	-43.66	2275	20240416	75.82	7100	-43.66	20240702	2275	75.82	20240416	7100	-43.66	20240702	2275	75.82	20240416	0.00	N	284620	500	140 억		786294	N	N	0	N	00	N
82	20240816	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	80	2	1.97	205517165	49688	147.85	4060	4215	3940	5270	2845	4060	4136.15	2.79	0	4185	4280	4170	4060	3950	3840	4225	4005	141	1210	500	2760	5	1	28180793	1167	-7.58	9.79	12	0.18	-546.00	423.00	7100	20240702	-41.69	2275	20240416	81.98	7100	-41.69	20240702	2275	81.98	20240416	7100	-41.69	20240702	2275	81.98	20240416	0.00	N	284620	500	140 억		785202	N	N	0	N	00	N
83	20240816	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	80	2	1.97	202304575	48912	145.54	4060	4215	3940	5270	2845	4060	4136.09	2.79	0	4265	4280	4170	4060	3950	3840	4225	4005	141	1210	500	2760	5	1	28180793	1167	-7.58	9.79	12	0.17	-546.00	423.00	7100	20240702	-41.69	2275	20240416	81.98	7100	-41.69	20240702	2275	81.98	20240416	7100	-41.69	20240702	2275	81.98	20240416	0.00	N	284620	500	140 억		785202	N	N	0	N	00	N
84	20240816	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	35	2	0.86	186160620	44984	133.85	4060	4215	3940	5270	2845	4060	4138.37	2.79	0	4945	4280	4170	4060	3950	3840	4225	4005	141	1210	500	2760	5	1	28180793	1154	-7.50	9.68	12	0.16	-546.00	423.00	7100	20240702	-42.32	2275	20240416	80.00	7100	-42.32	20240702	2275	80.00	20240416	7100	-42.32	20240702	2275	80.00	20240416	0.00	N	284620	500	140 억		785202	N	N	0	N	00	N
85	20240816	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	65	2	1.60	166808710	40211	119.65	4060	4215	4060	5270	2845	4060	4148.34	2.79	0	4931	4280	4170	4060	3950	3840	4225	4005	141	1210	500	2760	5	1	28180793	1162	-7.55	9.75	12	0.14	-546.00	423.00	7100	20240702	-41.90	2275	20240416	81.32	7100	-41.90	20240702	2275	81.32	20240416	7100	-41.90	20240702	2275	81.32	20240416	0.00	N	284620	500	140 억		785202	N	N	0	N	00	N
86	20240816	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	70	2	1.72	143379730	34495	102.64	4060	4215	4060	5270	2845	4060	4156.54	2.79	0	5376	4280	4170	4060	3950	3840	4225	4005	141	1210	500	2760	5	1	28180793	1164	-7.56	9.76	12	0.12	-546.00	423.00	7100	20240702	-41.83	2275	20240416	81.54	7100	-41.83	20240702	2275	81.54	20240416	7100	-41.83	20240702	2275	81.54	20240416	0.00	N	284620	500	140 억		785202	N	N	0	N	00	N
87	20240816	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	150	2	3.69	136127005	32750	97.45	4060	4215	4060	5270	2845	4060	4156.55	2.79	0	5633	4280	4170	4060	3950	3840	4225	4005	141	1210	500	2760	5	1	28180793	1186	-7.71	9.95	12	0.12	-546.00	423.00	7100	20240702	-40.70	2275	20240416	85.05	7100	-40.70	20240702	2275	85.05	20240416	7100	-40.70	20240702	2275	85.05	20240416	0.00	N	284620	500	140 억		785202	N	N	0	N	00	N
88	20240816	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	100	2	2.46	52106360	12621	37.55	4060	4165	4060	5270	2845	4060	4128.54	2.79	0	-191	4280	4170	4060	3950	3840	4225	4005	141	1210	500	2760	5	1	28180793	1172	-7.62	9.83	12	0.04	-546.00	423.00	7100	20240702	-41.41	2275	20240416	82.86	7100	-41.41	20240702	2275	82.86	20240416	7100	-41.41	20240702	2275	82.86	20240416	0.00	N	284620	500	140 억		785202	N	N	0	N	00	N
89	20240816	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	40	2	0.99	2516760	617	1.84	4060	4150	4060	5270	2845	4060	4079.03	2.79	0	-120	4280	4170	4060	3950	3840	4225	4005	141	1210	500	2760	5	1	28180793	1155	-7.51	9.69	12	0.00	-546.00	423.00	7100	20240702	-42.25	2275	20240416	80.22	7100	-42.25	20240702	2275	80.22	20240416	7100	-42.25	20240702	2275	80.22	20240416	0.00	N	284620	500	140 억		785202	N	N	0	N	00	N
90	20240814	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	30	2	0.74	136531360	33505	97.10	3995	4170	3950	5230	2825	4030	4074.96	2.81	0	-5648	4216	4122	3986	3892	3756	4145	3915	141	1200	500	2740	5	1	28180793	1144	-7.44	9.60	12	0.12	-546.00	423.00	7100	20240702	-42.82	2275	20240416	78.46	7100	-42.82	20240702	2275	78.46	20240416	7100	-42.82	20240702	2275	78.46	20240416	0.00	N	284620	500	140 억		790850	N	N	0	N	00	N
91	20240814	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	20	2	0.50	132798175	32583	94.43	3995	4170	3950	5230	2825	4030	4075.69	2.81	0	-5472	4216	4122	3986	3892	3756	4145	3915	141	1200	500	2740	5	1	28180793	1141	-7.42	9.57	12	0.12	-546.00	423.00	7100	20240702	-42.96	2275	20240416	78.02	7100	-42.96	20240702	2275	78.02	20240416	7100	-42.96	20240702	2275	78.02	20240416	0.00	N	284620	500	140 억		790850	N	N	0	N	00	N
92	20240814	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	75	2	1.86	125374500	30741	89.09	3995	4170	3950	5230	2825	4030	4078.41	2.81	0	-5759	4216	4122	3986	3892	3756	4145	3915	141	1200	500	2740	5	1	28180793	1157	-7.52	9.70	12	0.11	-546.00	423.00	7100	20240702	-42.18	2275	20240416	80.44	7100	-42.18	20240702	2275	80.44	20240416	7100	-42.18	20240702	2275	80.44	20240416	0.00	N	284620	500	140 억		790850	N	N	0	N	00	N
93	20240814	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	95	2	2.36	115515240	28350	82.16	3995	4170	3950	5230	2825	4030	4074.61	2.81	0	-5345	4216	4122	3986	3892	3756	4145	3915	141	1200	500	2740	5	1	28180793	1162	-7.55	9.75	12	0.10	-546.00	423.00	7100	20240702	-41.90	2275	20240416	81.32	7100	-41.90	20240702	2275	81.32	20240416	7100	-41.90	20240702	2275	81.32	20240416	0.00	N	284620	500	140 억		790850	N	N	0	N	00	N
94	20240814	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	115	2	2.85	104455945	25663	74.38	3995	4170	3950	5230	2825	4030	4070.29	2.81	0	-4147	4216	4122	3986	3892	3756	4145	3915	141	1200	500	2740	5	1	28180793	1168	-7.59	9.80	12	0.09	-546.00	423.00	7100	20240702	-41.62	2275	20240416	82.20	7100	-41.62	20240702	2275	82.20	20240416	7100	-41.62	20240702	2275	82.20	20240416	0.00	N	284620	500	140 억		790850	N	N	0	N	00	N
95	20240814	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	50	2	1.24	59312960	14679	42.54	3995	4095	3950	5230	2825	4030	4040.67	2.81	0	-2166	4216	4122	3986	3892	3756	4145	3915	141	1200	500	2740	5	1	28180793	1150	-7.47	9.65	12	0.05	-546.00	423.00	7100	20240702	-42.54	2275	20240416	79.34	7100	-42.54	20240702	2275	79.34	20240416	7100	-42.54	20240702	2275	79.34	20240416	0.00	N	284620	500	140 억		790850	N	N	0	N	00	N
96	20240814	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	30	2	0.74	37185730	9238	26.77	3995	4070	3950	5230	2825	4030	4025.30	2.81	0	-1276	4216	4122	3986	3892	3756	4145	3915	141	1200	500	2740	5	1	28180793	1144	-7.44	9.60	12	0.03	-546.00	423.00	7100	20240702	-42.82	2275	20240416	78.46	7100	-42.82	20240702	2275	78.46	20240416	7100	-42.82	20240702	2275	78.46	20240416	0.00	N	284620	500	140 억		790850	N	N	0	N	00	N
97	20240814	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-30	5	-0.74	6431395	1604	4.65	3995	4030	3995	5230	2825	4030	4009.60	2.81	0	1433	4216	4122	3986	3892	3756	4145	3915	141	1200	500	2740	5	1	28180793	1127	-7.33	9.46	12	0.01	-546.00	423.00	7100	20240702	-43.66	2275	20240416	75.82	7100	-43.66	20240702	2275	75.82	20240416	7100	-43.66	20240702	2275	75.82	20240416	0.00	N	284620	500	140 억		790850	N	N	0	N	00	N
98	20240813	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	0	3	0.00	136379500	34502	100.40	4030	4080	3850	5230	2825	4030	3952.80	2.82	0	-3633	4170	4100	4010	3940	3850	4055	3895	141	1200	500	2740	5	1	28180793	1136	-7.38	9.53	12	0.12	-546.00	423.00	7100	20240702	-43.24	2275	20240416	77.14	7100	-43.24	20240702	2275	77.14	20240416	7100	-43.24	20240702	2275	77.14	20240416	0.00	N	284620	500	140 억		794471	N	N	0	N	00	N
99	20240813	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	10	2	0.25	134421065	34016	98.99	4030	4080	3850	5230	2825	4030	3951.70	2.82	0	-3461	4170	4100	4010	3940	3850	4055	3895	141	1200	500	2740	5	1	28180793	1139	-7.40	9.55	12	0.12	-546.00	423.00	7100	20240702	-43.10	2275	20240416	77.58	7100	-43.10	20240702	2275	77.58	20240416	7100	-43.10	20240702	2275	77.58	20240416	0.00	N	284620	500	140 억		794471	N	N	0	N	00	N
100	20240813	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-40	5	-0.99	127763835	32351	94.14	4030	4080	3850	5230	2825	4030	3949.30	2.82	0	-3271	4170	4100	4010	3940	3850	4055	3895	141	1200	500	2740	5	1	28180793	1124	-7.31	9.43	12	0.11	-546.00	423.00	7100	20240702	-43.80	2275	20240416	75.38	7100	-43.80	20240702	2275	75.38	20240416	7100	-43.80	20240702	2275	75.38	20240416	0.00	N	284620	500	140 억		794471	N	N	0	N	00	N
101	20240813	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	-155	5	-3.85	98544670	24907	72.48	4030	4080	3850	5230	2825	4030	3956.50	2.82	0	-3019	4170	4100	4010	3940	3850	4055	3895	141	1200	500	2740	5	1	28180793	1092	-7.10	9.16	12	0.09	-546.00	423.00	7100	20240702	-45.42	2275	20240416	70.33	7100	-45.42	20240702	2275	70.33	20240416	7100	-45.42	20240702	2275	70.33	20240416	0.00	N	284620	500	140 억		794471	N	N	0	N	00	N
102	20240813	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	-90	5	-2.23	69384820	17413	50.67	4030	4080	3910	5230	2825	4030	3984.66	2.82	0	-1190	4170	4100	4010	3940	3850	4055	3895	141	1200	500	2740	5	1	28180793	1110	-7.22	9.31	12	0.06	-546.00	423.00	7100	20240702	-44.51	2275	20240416	73.19	7100	-44.51	20240702	2275	73.19	20240416	7100	-44.51	20240702	2275	73.19	20240416	0.00	N	284620	500	140 억		794471	N	N	0	N	00	N
103	20240813	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-35	5	-0.87	48985615	12209	35.53	4030	4080	3930	5230	2825	4030	4012.25	2.82	0	-1980	4170	4100	4010	3940	3850	4055	3895	141	1200	500	2740	5	1	28180793	1126	-7.32	9.44	12	0.04	-546.00	423.00	7100	20240702	-43.73	2275	20240416	75.60	7100	-43.73	20240702	2275	75.60	20240416	7100	-43.73	20240702	2275	75.60	20240416	0.00	N	284620	500	140 억		794471	N	N	0	N	00	N
104	20240813	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	15	2	0.37	30126130	7474	21.75	4030	4080	3970	5230	2825	4030	4030.79	2.82	0	-2072	4170	4100	4010	3940	3850	4055	3895	141	1200	500	2740	5	1	28180793	1140	-7.41	9.56	12	0.03	-546.00	423.00	7100	20240702	-43.03	2275	20240416	77.80	7100	-43.03	20240702	2275	77.80	20240416	7100	-43.03	20240702	2275	77.80	20240416	0.00	N	284620	500	140 억		794471	N	N	0	N	00	N
105	20240813	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	35	2	0.87	9138420	2259	6.57	4030	4080	4005	5230	2825	4030	4045.34	2.82	0	-1000	4170	4100	4010	3940	3850	4055	3895	141	1200	500	2740	5	1	28180793	1146	-7.45	9.61	12	0.01	-546.00	423.00	7100	20240702	-42.75	2275	20240416	78.68	7100	-42.75	20240702	2275	78.68	20240416	7100	-42.75	20240702	2275	78.68	20240416	0.00	N	284620	500	140 억		794471	N	N	0	N	00	N
106	20240812	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-10	5	-0.25	137282410	34363	73.35	4040	4080	3920	5250	2830	4040	3995.06	2.81	0	1814	4196	4117	3966	3887	3736	4157	3927	141	1210	500	2740	5	1	28180793	1136	-7.38	9.53	12	0.12	-546.00	423.00	7100	20240702	-43.24	2275	20240416	77.14	7100	-43.24	20240702	2275	77.14	20240416	7100	-43.24	20240702	2275	77.14	20240416	0.00	N	284620	500	140 억		792975	N	N	0	N	00	N
107	20240812	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	-60	5	-1.49	133102490	33322	71.13	4040	4080	3920	5250	2830	4040	3994.43	2.81	0	2543	4196	4117	3966	3887	3736	4157	3927	141	1210	500	2740	5	1	28180793	1122	-7.29	9.41	12	0.12	-546.00	423.00	7100	20240702	-43.94	2275	20240416	74.95	7100	-43.94	20240702	2275	74.95	20240416	7100	-43.94	20240702	2275	74.95	20240416	0.00	N	284620	500	140 억		792975	N	N	0	N	00	N
108	20240812	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	-75	5	-1.86	123195050	30837	65.83	4040	4080	3920	5250	2830	4040	3995.04	2.81	0	1099	4196	4117	3966	3887	3736	4157	3927	141	1210	500	2740	5	1	28180793	1117	-7.26	9.37	12	0.11	-546.00	423.00	7100	20240702	-44.15	2275	20240416	74.29	7100	-44.15	20240702	2275	74.29	20240416	7100	-44.15	20240702	2275	74.29	20240416	0.00	N	284620	500	140 억		792975	N	N	0	N	00	N
109	20240812	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	-15	5	-0.37	107733965	26965	57.56	4040	4080	3920	5250	2830	4040	3995.33	2.81	0	496	4196	4117	3966	3887	3736	4157	3927	141	1210	500	2740	5	1	28180793	1134	-7.37	9.52	12	0.10	-546.00	423.00	7100	20240702	-43.31	2275	20240416	76.92	7100	-43.31	20240702	2275	76.92	20240416	7100	-43.31	20240702	2275	76.92	20240416	0.00	N	284620	500	140 억		792975	N	N	0	N	00	N
110	20240812	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	0	3	0.00	103086950	25814	55.11	4040	4080	3920	5250	2830	4040	3993.45	2.81	0	651	4196	4117	3966	3887	3736	4157	3927	141	1210	500	2740	5	1	28180793	1139	-7.40	9.55	12	0.09	-546.00	423.00	7100	20240702	-43.10	2275	20240416	77.58	7100	-43.10	20240702	2275	77.58	20240416	7100	-43.10	20240702	2275	77.58	20240416	0.00	N	284620	500	140 억		792975	N	N	0	N	00	N
111	20240812	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	30	2	0.74	95773960	24001	51.23	4040	4080	3920	5250	2830	4040	3990.42	2.81	0	1450	4196	4117	3966	3887	3736	4157	3927	141	1210	500	2740	5	1	28180793	1147	-7.45	9.62	12	0.09	-546.00	423.00	7100	20240702	-42.68	2275	20240416	78.90	7100	-42.68	20240702	2275	78.90	20240416	7100	-42.68	20240702	2275	78.90	20240416	0.00	N	284620	500	140 억		792975	N	N	0	N	00	N
112	20240812	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	5	2	0.12	78813490	19828	42.33	4040	4075	3920	5250	2830	4040	3974.86	2.81	0	3956	4196	4117	3966	3887	3736	4157	3927	141	1210	500	2740	5	1	28180793	1140	-7.41	9.56	12	0.07	-546.00	423.00	7100	20240702	-43.03	2275	20240416	77.80	7100	-43.03	20240702	2275	77.80	20240416	7100	-43.03	20240702	2275	77.80	20240416	0.00	N	284620	500	140 억		792975	N	N	0	N	00	N
113	20240812	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-25	5	-0.62	31294320	7879	16.82	4040	4040	3955	5250	2830	4040	3971.86	2.81	0	4211	4196	4117	3966	3887	3736	4157	3927	141	1210	500	2740	5	1	28180793	1131	-7.35	9.49	12	0.03	-546.00	423.00	7100	20240702	-43.45	2275	20240416	76.48	7100	-43.45	20240702	2275	76.48	20240416	7100	-43.45	20240702	2275	76.48	20240416	0.00	N	284620	500	140 억		792975	N	N	0	N	00	N
114	20240809	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	195	2	5.07	184417915	46845	90.09	3815	4045	3815	4995	2695	3845	3936.77	2.79	0	7497	4188	4016	3908	3736	3628	3962	3682	141	1150	500	2610	5	1	28180793	1139	-7.40	9.55	12	0.17	-546.00	423.00	7100	20240702	-43.10	2275	20240416	77.58	7100	-43.10	20240702	2275	77.58	20240416	7100	-43.10	20240702	2275	77.58	20240416	0.00	N	284620	500	140 억		785562	N	N	0	N	00	N
115	20240809	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	160	2	4.16	175313290	44583	85.74	3815	4045	3815	4995	2695	3845	3932.29	2.79	0	7418	4188	4016	3908	3736	3628	3962	3682	141	1150	500	2610	5	1	28180793	1129	-7.34	9.47	12	0.16	-546.00	423.00	7100	20240702	-43.59	2275	20240416	76.04	7100	-43.59	20240702	2275	76.04	20240416	7100	-43.59	20240702	2275	76.04	20240416	0.00	N	284620	500	140 억		785562	N	N	0	N	00	N
116	20240809	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	65	2	1.69	107778735	27611	53.10	3815	3970	3815	4995	2695	3845	3903.47	2.79	0	328	4188	4016	3908	3736	3628	3962	3682	141	1150	500	2610	5	1	28180793	1102	-7.16	9.24	12	0.10	-546.00	423.00	7100	20240702	-44.93	2275	20240416	71.87	7100	-44.93	20240702	2275	71.87	20240416	7100	-44.93	20240702	2275	71.87	20240416	0.00	N	284620	500	140 억		785562	N	N	0	N	00	N
117	20240809	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	105	2	2.73	89659135	22954	44.14	3815	3970	3815	4995	2695	3845	3906.04	2.79	0	774	4188	4016	3908	3736	3628	3962	3682	141	1150	500	2610	5	1	28180793	1113	-7.23	9.34	12	0.08	-546.00	423.00	7100	20240702	-44.37	2275	20240416	73.63	7100	-44.37	20240702	2275	73.63	20240416	7100	-44.37	20240702	2275	73.63	20240416	0.00	N	284620	500	140 억		785562	N	N	0	N	00	N
118	20240809	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	60	2	1.56	83589690	21404	41.16	3815	3970	3815	4995	2695	3845	3905.33	2.79	0	280	4188	4016	3908	3736	3628	3962	3682	141	1150	500	2610	5	1	28180793	1100	-7.15	9.23	12	0.08	-546.00	423.00	7100	20240702	-45.00	2275	20240416	71.65	7100	-45.00	20240702	2275	71.65	20240416	7100	-45.00	20240702	2275	71.65	20240416	0.00	N	284620	500	140 억		785562	N	N	0	N	00	N
119	20240809	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	45	2	1.17	59267045	15235	29.30	3815	3965	3815	4995	2695	3845	3890.19	2.79	0	160	4188	4016	3908	3736	3628	3962	3682	141	1150	500	2610	5	1	28180793	1096	-7.12	9.20	12	0.05	-546.00	423.00	7100	20240702	-45.21	2275	20240416	70.99	7100	-45.21	20240702	2275	70.99	20240416	7100	-45.21	20240702	2275	70.99	20240416	0.00	N	284620	500	140 억		785562	N	N	0	N	00	N
120	20240809	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	75	2	1.95	43669360	11211	21.56	3815	3965	3815	4995	2695	3845	3895.22	2.79	0	163	4188	4016	3908	3736	3628	3962	3682	141	1150	500	2610	5	1	28180793	1105	-7.18	9.27	12	0.04	-546.00	423.00	7100	20240702	-44.79	2275	20240416	72.31	7100	-44.79	20240702	2275	72.31	20240416	7100	-44.79	20240702	2275	72.31	20240416	0.00	N	284620	500	140 억		785562	N	N	0	N	00	N
121	20240809	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	65	2	1.69	3376275	875	1.68	3815	3965	3815	4995	2695	3845	3858.60	2.79	0	290	4188	4016	3908	3736	3628	3962	3682	141	1150	500	2610	5	1	28180793	1102	-7.16	9.24	12	0.00	-546.00	423.00	7100	20240702	-44.93	2275	20240416	71.87	7100	-44.93	20240702	2275	71.87	20240416	7100	-44.93	20240702	2275	71.87	20240416	0.00	N	284620	500	140 억		785562	N	N	0	N	00	N
122	20240808	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	-65	5	-1.66	201054640	51840	119.62	3870	4080	3800	5080	2740	3910	3878.38	2.81	0	-4016	4216	4062	3916	3762	3616	4140	3840	141	1170	500	2650	5	1	28180793	1084	-7.04	9.09	12	0.18	-546.00	423.00	7100	20240702	-45.85	2275	20240416	69.01	7100	-45.85	20240702	2275	69.01	20240416	7100	-45.85	20240702	2275	69.01	20240416	0.00	N	284620	500	140 억		792535	N	N	0	N	00	N
123	20240808	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	-45	5	-1.15	168241355	43246	99.79	3870	4080	3800	5080	2740	3910	3890.33	2.81	0	-3291	4216	4062	3916	3762	3616	4140	3840	141	1170	500	2650	5	1	28180793	1089	-7.08	9.14	12	0.15	-546.00	423.00	7100	20240702	-45.56	2275	20240416	69.89	7100	-45.56	20240702	2275	69.89	20240416	7100	-45.56	20240702	2275	69.89	20240416	0.00	N	284620	500	140 억		792535	N	N	0	N	00	N
124	20240808	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	-30	5	-0.77	144165475	36988	85.35	3870	4080	3800	5080	2740	3910	3897.63	2.81	0	-2694	4216	4062	3916	3762	3616	4140	3840	141	1170	500	2650	5	1	28180793	1093	-7.11	9.17	12	0.13	-546.00	423.00	7100	20240702	-45.35	2275	20240416	70.55	7100	-45.35	20240702	2275	70.55	20240416	7100	-45.35	20240702	2275	70.55	20240416	0.00	N	284620	500	140 억		792535	N	N	0	N	00	N
125	20240808	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	60	2	1.53	136306650	34970	80.70	3870	4080	3800	5080	2740	3910	3897.82	2.81	0	-3587	4216	4062	3916	3762	3616	4140	3840	141	1170	500	2650	5	1	28180793	1119	-7.27	9.39	12	0.12	-546.00	423.00	7100	20240702	-44.08	2275	20240416	74.51	7100	-44.08	20240702	2275	74.51	20240416	7100	-44.08	20240702	2275	74.51	20240416	0.00	N	284620	500	140 억		792535	N	N	0	N	00	N
126	20240808	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	60	2	1.53	102545875	26543	61.25	3870	3970	3800	5080	2740	3910	3863.39	2.81	0	-4624	4216	4062	3916	3762	3616	4140	3840	141	1170	500	2650	5	1	28180793	1119	-7.27	9.39	12	0.09	-546.00	423.00	7100	20240702	-44.08	2275	20240416	74.51	7100	-44.08	20240702	2275	74.51	20240416	7100	-44.08	20240702	2275	74.51	20240416	0.00	N	284620	500	140 억		792535	N	N	0	N	00	N
127	20240808	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	0	3	0.00	88425170	22954	52.97	3870	3945	3800	5080	2740	3910	3852.28	2.81	0	-5131	4216	4062	3916	3762	3616	4140	3840	141	1170	500	2650	5	1	28180793	1102	-7.16	9.24	12	0.08	-546.00	423.00	7100	20240702	-44.93	2275	20240416	71.87	7100	-44.93	20240702	2275	71.87	20240416	7100	-44.93	20240702	2275	71.87	20240416	0.00	N	284620	500	140 억		792535	N	N	0	N	00	N
128	20240808	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-60	5	-1.53	71662995	18623	42.97	3870	3945	3800	5080	2740	3910	3848.09	2.81	0	-4658	4216	4062	3916	3762	3616	4140	3840	141	1170	500	2650	5	1	28180793	1085	-7.05	9.10	12	0.07	-546.00	423.00	7100	20240702	-45.77	2275	20240416	69.23	7100	-45.77	20240702	2275	69.23	20240416	7100	-45.77	20240702	2275	69.23	20240416	0.00	N	284620	500	140 억		792535	N	N	0	N	00	N
129	20240808	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	-50	5	-1.28	5468035	1415	3.27	3870	3875	3810	5080	2740	3910	3864.34	2.81	0	-1283	4216	4062	3916	3762	3616	4140	3840	141	1170	500	2650	5	1	28180793	1088	-7.07	9.13	12	0.01	-546.00	423.00	7100	20240702	-45.63	2275	20240416	69.67	7100	-45.63	20240702	2275	69.67	20240416	7100	-45.63	20240702	2275	69.67	20240416	0.00	N	284620	500	140 억		792535	N	N	0	N	00	N
130	20240807	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	135	2	3.58	170132590	43336	68.43	3775	4070	3770	4905	2645	3775	3925.95	2.80	0	3447	4145	3960	3790	3605	3435	4052	3697	141	1130	500	2560	5	1	28180793	1102	-7.16	9.24	12	0.15	-546.00	423.00	7100	20240702	-44.93	2275	20240416	71.87	7100	-44.93	20240702	2275	71.87	20240416	7100	-44.93	20240702	2275	71.87	20240416	0.00	N	284620	500	140 억		788979	N	N	0	N	00	N
131	20240807	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	120	2	3.18	154953475	39450	62.29	3775	4070	3770	4905	2645	3775	3927.84	2.80	0	4416	4145	3960	3790	3605	3435	4052	3697	141	1130	500	2560	5	1	28180793	1098	-7.13	9.21	12	0.14	-546.00	423.00	7100	20240702	-45.14	2275	20240416	71.21	7100	-45.14	20240702	2275	71.21	20240416	7100	-45.14	20240702	2275	71.21	20240416	0.00	N	284620	500	140 억		788979	N	N	0	N	00	N
132	20240807	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	160	2	4.24	138041315	35097	55.42	3775	4070	3770	4905	2645	3775	3933.14	2.80	0	4345	4145	3960	3790	3605	3435	4052	3697	141	1130	500	2560	5	1	28180793	1109	-7.21	9.30	12	0.12	-546.00	423.00	7100	20240702	-44.58	2275	20240416	72.97	7100	-44.58	20240702	2275	72.97	20240416	7100	-44.58	20240702	2275	72.97	20240416	0.00	N	284620	500	140 억		788979	N	N	0	N	00	N
133	20240807	130943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	175	2	4.64	125065385	31776	50.18	3775	4070	3770	4905	2645	3775	3935.84	2.80	0	4524	4145	3960	3790	3605	3435	4052	3697	141	1130	500	2560	5	1	28180793	1113	-7.23	9.34	12	0.11	-546.00	423.00	7100	20240702	-44.37	2275	20240416	73.63	7100	-44.37	20240702	2275	73.63	20240416	7100	-44.37	20240702	2275	73.63	20240416	0.00	N	284620	500	140 억		788979	N	N	0	N	00	N
134	20240807	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	190	2	5.03	116559340	29617	46.77	3775	4070	3770	4905	2645	3775	3935.56	2.80	0	3671	4145	3960	3790	3605	3435	4052	3697	141	1130	500	2560	5	1	28180793	1117	-7.26	9.37	12	0.11	-546.00	423.00	7100	20240702	-44.15	2275	20240416	74.29	7100	-44.15	20240702	2275	74.29	20240416	7100	-44.15	20240702	2275	74.29	20240416	0.00	N	284620	500	140 억		788979	N	N	0	N	00	N
135	20240807	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	215	2	5.70	107071900	27223	42.99	3775	4070	3770	4905	2645	3775	3933.14	2.80	0	3308	4145	3960	3790	3605	3435	4052	3697	141	1130	500	2560	5	1	28180793	1124	-7.31	9.43	12	0.10	-546.00	423.00	7100	20240702	-43.80	2275	20240416	75.38	7100	-43.80	20240702	2275	75.38	20240416	7100	-43.80	20240702	2275	75.38	20240416	0.00	N	284620	500	140 억		788979	N	N	0	N	00	N
136	20240807	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	200	2	5.30	59619835	15342	24.23	3775	3985	3770	4905	2645	3775	3886.05	2.80	0	-409	4145	3960	3790	3605	3435	4052	3697	141	1130	500	2560	5	1	28180793	1120	-7.28	9.40	12	0.05	-546.00	423.00	7100	20240702	-44.01	2275	20240416	74.73	7100	-44.01	20240702	2275	74.73	20240416	7100	-44.01	20240702	2275	74.73	20240416	0.00	N	284620	500	140 억		788979	N	N	0	N	00	N
137	20240807	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	30	2	0.79	11409170	3017	4.76	3775	3850	3770	4905	2645	3775	3781.63	2.80	0	-1962	4145	3960	3790	3605	3435	4052	3697	141	1130	500	2560	5	1	28180793	1072	-6.97	9.00	12	0.01	-546.00	423.00	7100	20240702	-46.41	2275	20240416	67.25	7100	-46.41	20240702	2275	67.25	20240416	7100	-46.41	20240702	2275	67.25	20240416	0.00	N	284620	500	140 억		788979	N	N	0	N	00	N
138	20240806	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-65	5	-1.69	242027830	63327	44.66	3620	3975	3620	4990	2690	3840	3821.87	2.78	0	4316	4276	4057	3841	3622	3406	3950	3515	141	1150	500	2610	5	1	28180793	1064	-6.91	8.92	12	0.22	-546.00	423.00	7100	20240702	-46.83	2275	20240416	65.93	7100	-46.83	20240702	2275	65.93	20240416	7100	-46.83	20240702	2275	65.93	20240416	0.00	N	284620	500	140 억		784381	N	N	0	N	00	N
139	20240806	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-40	5	-1.04	230190790	60197	42.45	3620	3975	3620	4990	2690	3840	3823.96	2.78	0	5140	4276	4057	3841	3622	3406	3950	3515	141	1150	500	2610	5	1	28180793	1071	-6.96	8.98	12	0.21	-546.00	423.00	7100	20240702	-46.48	2275	20240416	67.03	7100	-46.48	20240702	2275	67.03	20240416	7100	-46.48	20240702	2275	67.03	20240416	0.00	N	284620	500	140 억		784381	N	N	0	N	00	N
140	20240806	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-50	5	-1.30	224726725	58754	41.43	3620	3975	3620	4990	2690	3840	3824.88	2.78	0	5470	4276	4057	3841	3622	3406	3950	3515	141	1150	500	2610	5	1	28180793	1068	-6.94	8.96	12	0.21	-546.00	423.00	7100	20240702	-46.62	2275	20240416	66.59	7100	-46.62	20240702	2275	66.59	20240416	7100	-46.62	20240702	2275	66.59	20240416	0.00	N	284620	500	140 억		784381	N	N	0	N	00	N
141	20240806	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	0	3	0.00	156534610	40875	28.82	3620	3975	3620	4990	2690	3840	3829.59	2.78	0	2192	4276	4057	3841	3622	3406	3950	3515	141	1150	500	2610	5	1	28180793	1082	-7.03	9.08	12	0.15	-546.00	423.00	7100	20240702	-45.92	2275	20240416	68.79	7100	-45.92	20240702	2275	68.79	20240416	7100	-45.92	20240702	2275	68.79	20240416	0.00	N	284620	500	140 억		784381	N	N	0	N	00	N
142	20240806	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-65	5	-1.69	142836795	37283	26.29	3620	3975	3620	4990	2690	3840	3831.15	2.78	0	2183	4276	4057	3841	3622	3406	3950	3515	141	1150	500	2610	5	1	28180793	1064	-6.91	8.92	12	0.13	-546.00	423.00	7100	20240702	-46.83	2275	20240416	65.93	7100	-46.83	20240702	2275	65.93	20240416	7100	-46.83	20240702	2275	65.93	20240416	0.00	N	284620	500	140 억		784381	N	N	0	N	00	N
143	20240806	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	0	3	0.00	95812485	24836	17.51	3620	3975	3620	4990	2690	3840	3857.81	2.78	0	675	4276	4057	3841	3622	3406	3950	3515	141	1150	500	2610	5	1	28180793	1082	-7.03	9.08	12	0.09	-546.00	423.00	7100	20240702	-45.92	2275	20240416	68.79	7100	-45.92	20240702	2275	68.79	20240416	7100	-45.92	20240702	2275	68.79	20240416	0.00	N	284620	500	140 억		784381	N	N	0	N	00	N
144	20240806	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	85	2	2.21	68976895	17834	12.58	3620	3975	3620	4990	2690	3840	3867.72	2.78	0	2218	4276	4057	3841	3622	3406	3950	3515	141	1150	500	2610	5	1	28180793	1106	-7.19	9.28	12	0.06	-546.00	423.00	7100	20240702	-44.72	2275	20240416	72.53	7100	-44.72	20240702	2275	72.53	20240416	7100	-44.72	20240702	2275	72.53	20240416	0.00	N	284620	500	140 억		784381	N	N	0	N	00	N
145	20240806	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	-25	5	-0.65	20945520	5513	3.89	3620	3950	3620	4990	2690	3840	3799.30	2.78	0	-559	4276	4057	3841	3622	3406	3950	3515	141	1150	500	2610	5	1	28180793	1075	-6.99	9.02	12	0.02	-546.00	423.00	7100	20240702	-46.27	2275	20240416	67.69	7100	-46.27	20240702	2275	67.69	20240416	7100	-46.27	20240702	2275	67.69	20240416	0.00	N	284620	500	140 억		784381	N	N	0	N	00	N
146	20240805	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	-275	5	-6.68	550313255	141780	208.77	4000	4060	3625	5340	2885	4115	3881.46	2.74	0	13096	4325	4220	4100	3995	3875	4272	4047	141	1225	500	2790	5	1	28180793	1082	-7.03	9.08	12	0.50	-546.00	423.00	7100	20240702	-45.92	2275	20240416	68.79	7100	-45.92	20240702	2275	68.79	20240416	7100	-45.92	20240702	2275	68.79	20240416	0.00	N	284620	500	140 억		771440	N	N	0	N	00	N
147	20240805	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	-310	5	-7.53	515922075	132686	195.38	4000	4060	3630	5340	2885	4115	3888.29	2.74	0	10577	4325	4220	4100	3995	3875	4272	4047	141	1225	500	2790	5	1	28180793	1072	-6.97	9.00	12	0.47	-546.00	423.00	7100	20240702	-46.41	2275	20240416	67.25	7100	-46.41	20240702	2275	67.25	20240416	7100	-46.41	20240702	2275	67.25	20240416	0.00	N	284620	500	140 억		771440	N	N	0	N	00	N
148	20240805	140932	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	-190	5	-4.62	349912475	88917	130.93	4000	4060	3890	5340	2885	4115	3935.27	2.74	0	6095	4325	4220	4100	3995	3875	4272	4047	141	1225	500	2790	5	1	28180793	1106	-7.19	9.28	12	0.32	-546.00	423.00	7100	20240702	-44.72	2275	20240416	72.53	7100	-44.72	20240702	2275	72.53	20240416	7100	-44.72	20240702	2275	72.53	20240416	0.00	N	284620	500	140 억		771440	N	N	0	N	00	N
149	20240805	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	-185	5	-4.50	333541430	84735	124.77	4000	4060	3890	5340	2885	4115	3936.29	2.74	0	5817	4325	4220	4100	3995	3875	4272	4047	141	1225	500	2790	5	1	28180793	1108	-7.20	9.29	12	0.30	-546.00	423.00	7100	20240702	-44.65	2275	20240416	72.75	7100	-44.65	20240702	2275	72.75	20240416	7100	-44.65	20240702	2275	72.75	20240416	0.00	N	284620	500	140 억		771440	N	N	0	N	00	N
150	20240805	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	-205	5	-4.98	276133670	70043	103.14	4000	4060	3890	5340	2885	4115	3942.34	2.74	0	1161	4325	4220	4100	3995	3875	4272	4047	141	1225	500	2790	5	1	28180793	1102	-7.16	9.24	12	0.25	-546.00	423.00	7100	20240702	-44.93	2275	20240416	71.87	7100	-44.93	20240702	2275	71.87	20240416	7100	-44.93	20240702	2275	71.87	20240416	0.00	N	284620	500	140 억		771440	N	N	0	N	00	N
151	20240805	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-165	5	-4.01	151071480	38128	56.14	4000	4060	3890	5340	2885	4115	3962.22	2.74	0	-3076	4325	4220	4100	3995	3875	4272	4047	141	1225	500	2790	5	1	28180793	1113	-7.23	9.34	12	0.14	-546.00	423.00	7100	20240702	-44.37	2275	20240416	73.63	7100	-44.37	20240702	2275	73.63	20240416	7100	-44.37	20240702	2275	73.63	20240416	0.00	N	284620	500	140 억		771440	N	N	0	N	00	N
152	20240805	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	-130	5	-3.16	108461630	27352	40.28	4000	4060	3890	5340	2885	4115	3965.40	2.74	0	-5504	4325	4220	4100	3995	3875	4272	4047	141	1225	500	2790	5	1	28180793	1123	-7.30	9.42	12	0.10	-546.00	423.00	7100	20240702	-43.87	2275	20240416	75.16	7100	-43.87	20240702	2275	75.16	20240416	7100	-43.87	20240702	2275	75.16	20240416	0.00	N	284620	500	140 억		771440	N	N	0	N	00	N
153	20240805	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	-225	5	-5.47	35694615	9047	13.32	4000	4005	3890	5340	2885	4115	3945.46	2.74	0	-5635	4325	4220	4100	3995	3875	4272	4047	141	1225	500	2790	5	1	28180793	1096	-7.12	9.20	12	0.03	-546.00	423.00	7100	20240702	-45.21	2275	20240416	70.99	7100	-45.21	20240702	2275	70.99	20240416	7100	-45.21	20240702	2275	70.99	20240416	0.00	N	284620	500	140 억		771440	N	N	0	N	00	N
154	20240802	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-95	5	-2.26	276366035	67912	207.92	4100	4205	3980	5470	2950	4210	4069.47	2.71	0	6244	4336	4272	4196	4132	4056	4235	4095	141	1260	500	2860	5	1	28180793	1160	-7.54	9.73	12	0.24	-546.00	423.00	7100	20240702	-42.04	2275	20240416	80.88	7100	-42.04	20240702	2275	80.88	20240416	7100	-42.04	20240702	2275	80.88	20240416	0.00	N	284620	500	140 억		763149	N	N	0	N	00	N
155	20240802	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-120	5	-2.85	273168305	67130	205.53	4100	4205	3980	5470	2950	4210	4069.24	2.71	0	6261	4336	4272	4196	4132	4056	4235	4095	141	1260	500	2860	5	1	28180793	1153	-7.49	9.67	12	0.24	-546.00	423.00	7100	20240702	-42.39	2275	20240416	79.78	7100	-42.39	20240702	2275	79.78	20240416	7100	-42.39	20240702	2275	79.78	20240416	0.00	N	284620	500	140 억		763149	N	N	0	N	00	N
156	20240802	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-110	5	-2.61	237434845	58393	178.78	4100	4205	3980	5470	2950	4210	4066.15	2.71	0	7277	4336	4272	4196	4132	4056	4235	4095	141	1260	500	2860	5	1	28180793	1155	-7.51	9.69	12	0.21	-546.00	423.00	7100	20240702	-42.25	2275	20240416	80.22	7100	-42.25	20240702	2275	80.22	20240416	7100	-42.25	20240702	2275	80.22	20240416	0.00	N	284620	500	140 억		763149	N	N	0	N	00	N
157	20240802	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-120	5	-2.85	213536720	52547	160.88	4100	4205	3980	5470	2950	4210	4063.73	2.71	0	4879	4336	4272	4196	4132	4056	4235	4095	141	1260	500	2860	5	1	28180793	1153	-7.49	9.67	12	0.19	-546.00	423.00	7100	20240702	-42.39	2275	20240416	79.78	7100	-42.39	20240702	2275	79.78	20240416	7100	-42.39	20240702	2275	79.78	20240416	0.00	N	284620	500	140 억		763149	N	N	0	N	00	N
158	20240802	120909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-110	5	-2.61	168417525	41552	127.22	4100	4205	3980	5470	2950	4210	4053.17	2.71	0	4560	4336	4272	4196	4132	4056	4235	4095	141	1260	500	2860	5	1	28180793	1155	-7.51	9.69	12	0.15	-546.00	423.00	7100	20240702	-42.25	2275	20240416	80.22	7100	-42.25	20240702	2275	80.22	20240416	7100	-42.25	20240702	2275	80.22	20240416	0.00	N	284620	500	140 억		763149	N	N	0	N	00	N
159	20240802	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-115	5	-2.73	145295170	35890	109.88	4100	4205	3980	5470	2950	4210	4048.35	2.71	0	6742	4336	4272	4196	4132	4056	4235	4095	141	1260	500	2860	5	1	28180793	1154	-7.50	9.68	12	0.13	-546.00	423.00	7100	20240702	-42.32	2275	20240416	80.00	7100	-42.32	20240702	2275	80.00	20240416	7100	-42.32	20240702	2275	80.00	20240416	0.00	N	284620	500	140 억		763149	N	N	0	N	00	N
160	20240802	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-150	5	-3.56	122774815	30395	93.06	4100	4205	3980	5470	2950	4210	4039.31	2.71	0	7271	4336	4272	4196	4132	4056	4235	4095	141	1260	500	2860	5	1	28180793	1144	-7.44	9.60	12	0.11	-546.00	423.00	7100	20240702	-42.82	2275	20240416	78.46	7100	-42.82	20240702	2275	78.46	20240416	7100	-42.82	20240702	2275	78.46	20240416	0.00	N	284620	500	140 억		763149	N	N	0	N	00	N
161	20240802	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-10	5	-0.24	4178250	998	3.06	4100	4205	4100	5470	2950	4210	4186.62	2.71	0	-265	4336	4272	4196	4132	4056	4235	4095	141	1260	500	2860	5	1	28180793	1184	-7.69	9.93	12	0.00	-546.00	423.00	7100	20240702	-40.85	2275	20240416	84.62	7100	-40.85	20240702	2275	84.62	20240416	7100	-40.85	20240702	2275	84.62	20240416	0.00	N	284620	500	140 억		763149	N	N	0	N	00	N
162	20240801	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-10	5	-0.24	136022705	32480	58.29	4220	4260	4120	5480	2955	4220	4187.86	2.71	0	1747	4340	4280	4180	4120	4020	4310	4150	141	1260	500	2860	5	1	28180793	1186	-7.71	9.95	12	0.12	-546.00	423.00	7100	20240702	-40.70	2275	20240416	85.05	7100	-40.70	20240702	2275	85.05	20240416	7100	-40.70	20240702	2275	85.05	20240416	0.00	N	284620	500	140 억		764393	N	N	0	N	00	N
163	20240801	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-25	5	-0.59	129713860	30981	55.60	4220	4260	4120	5480	2955	4220	4186.88	2.71	0	2203	4340	4280	4180	4120	4020	4310	4150	141	1260	500	2860	5	1	28180793	1182	-7.68	9.92	12	0.11	-546.00	423.00	7100	20240702	-40.92	2275	20240416	84.40	7100	-40.92	20240702	2275	84.40	20240416	7100	-40.92	20240702	2275	84.40	20240416	0.00	N	284620	500	140 억		764393	N	N	0	N	00	N
164	20240801	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-20	5	-0.47	110414435	26347	47.28	4220	4260	4120	5480	2955	4220	4190.78	2.71	0	2330	4340	4280	4180	4120	4020	4310	4150	141	1260	500	2860	5	1	28180793	1184	-7.69	9.93	12	0.09	-546.00	423.00	7100	20240702	-40.85	2275	20240416	84.62	7100	-40.85	20240702	2275	84.62	20240416	7100	-40.85	20240702	2275	84.62	20240416	0.00	N	284620	500	140 억		764393	N	N	0	N	00	N
165	20240801	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-30	5	-0.71	98230920	23449	42.08	4220	4260	4120	5480	2955	4220	4189.13	2.71	0	3180	4340	4280	4180	4120	4020	4310	4150	141	1260	500	2860	5	1	28180793	1181	-7.67	9.91	12	0.08	-546.00	423.00	7100	20240702	-40.99	2275	20240416	84.18	7100	-40.99	20240702	2275	84.18	20240416	7100	-40.99	20240702	2275	84.18	20240416	0.00	N	284620	500	140 억		764393	N	N	0	N	00	N
166	20240801	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-40	5	-0.95	94385345	22529	40.43	4220	4260	4120	5480	2955	4220	4189.50	2.71	0	3318	4340	4280	4180	4120	4020	4310	4150	141	1260	500	2860	5	1	28180793	1178	-7.66	9.88	12	0.08	-546.00	423.00	7100	20240702	-41.13	2275	20240416	83.74	7100	-41.13	20240702	2275	83.74	20240416	7100	-41.13	20240702	2275	83.74	20240416	0.00	N	284620	500	140 억		764393	N	N	0	N	00	N
167	20240801	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-20	5	-0.47	73901335	17626	31.63	4220	4260	4120	5480	2955	4220	4192.75	2.71	0	3332	4340	4280	4180	4120	4020	4310	4150	141	1260	500	2860	5	1	28180793	1184	-7.69	9.93	12	0.06	-546.00	423.00	7100	20240702	-40.85	2275	20240416	84.62	7100	-40.85	20240702	2275	84.62	20240416	7100	-40.85	20240702	2275	84.62	20240416	0.00	N	284620	500	140 억		764393	N	N	0	N	00	N
168	20240801	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-50	5	-1.18	58130200	13853	24.86	4220	4260	4120	5480	2955	4220	4196.22	2.71	0	5385	4340	4280	4180	4120	4020	4310	4150	141	1260	500	2860	5	1	28180793	1175	-7.64	9.86	12	0.05	-546.00	423.00	7100	20240702	-41.27	2275	20240416	83.30	7100	-41.27	20240702	2275	83.30	20240416	7100	-41.27	20240702	2275	83.30	20240416	0.00	N	284620	500	140 억		764393	N	N	0	N	00	N
169	20240801	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-45	5	-1.07	3431185	820	1.47	4220	4220	4155	5480	2955	4220	4184.37	2.71	0	188	4340	4280	4180	4120	4020	4310	4150	141	1260	500	2860	5	1	28180793	1177	-7.65	9.87	12	0.00	-546.00	423.00	7100	20240702	-41.20	2275	20240416	83.52	7100	-41.20	20240702	2275	83.52	20240416	7100	-41.20	20240702	2275	83.52	20240416	0.00	N	284620	500	140 억		764393	N	N	0	N	00	N