KissMeData/270520/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	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1384	43	2	3.21	1100886018	807631	100.04	1331	1400	1330	1743	939	1341	1363.09	2.21	0	142490	1427	1384	1318	1275	1209	1405	1296	159	402	100	930	1	1	158790786	2198	-35.49	3.10	12	0.51	-39.00	447.00	3935	20230912	-64.83	1249	20240828	10.81	3790	-63.48	20240314	1249	10.81	20240828	11800	-88.27	20230912	1249	10.81	20240828	0.82	N	270520	100	158 억		3515944	N	N	95	N	00	N
3	20240830	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1383	42	2	3.13	1056785296	775791	96.09	1331	1400	1330	1743	939	1341	1362.20	2.21	0	136713	1427	1384	1318	1275	1209	1405	1296	159	402	100	930	1	1	158790786	2196	-35.46	3.09	12	0.49	-39.00	447.00	3935	20230912	-64.85	1249	20240828	10.73	3790	-63.51	20240314	1249	10.73	20240828	11800	-88.28	20230912	1249	10.73	20240828	0.82	N	270520	100	158 억		3515944	N	N	164	N	00	N
4	20240830	141055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1371	30	2	2.24	959537765	705024	87.33	1331	1400	1330	1743	939	1341	1361.00	2.21	0	104472	1427	1384	1318	1275	1209	1405	1296	159	402	100	930	1	1	158790786	2177	-35.15	3.07	12	0.44	-39.00	447.00	3935	20230912	-65.16	1249	20240828	9.77	3790	-63.83	20240314	1249	9.77	20240828	11800	-88.38	20230912	1249	9.77	20240828	0.82	N	270520	100	158 억		3515944	N	N	164	N	00	N
5	20240830	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1359	18	2	1.34	841409687	618289	76.58	1331	1400	1330	1743	939	1341	1360.87	2.21	0	66244	1427	1384	1318	1275	1209	1405	1296	159	402	100	930	1	1	158790786	2158	-34.85	3.04	12	0.39	-39.00	447.00	3935	20230912	-65.46	1249	20240828	8.81	3790	-64.14	20240314	1249	8.81	20240828	11800	-88.48	20230912	1249	8.81	20240828	0.82	N	270520	100	158 억		3515944	N	N	164	N	00	N
6	20240830	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1349	8	2	0.60	784752153	576425	71.40	1331	1400	1330	1743	939	1341	1361.41	2.21	0	60357	1427	1384	1318	1275	1209	1405	1296	159	402	100	930	1	1	158790786	2142	-34.59	3.02	12	0.36	-39.00	447.00	3935	20230912	-65.72	1249	20240828	8.01	3790	-64.41	20240314	1249	8.01	20240828	11800	-88.57	20230912	1249	8.01	20240828	0.82	N	270520	100	158 억		3515944	N	N	164	N	00	N
7	20240830	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	-1	5	-0.07	749982482	550500	68.19	1331	1400	1330	1743	939	1341	1362.37	2.21	0	70875	1427	1384	1318	1275	1209	1405	1296	159	402	100	930	1	1	158790786	2128	-34.36	3.00	12	0.35	-39.00	447.00	3935	20230912	-65.95	1249	20240828	7.29	3790	-64.64	20240314	1249	7.29	20240828	11800	-88.64	20230912	1249	7.29	20240828	0.82	N	270520	100	158 억		3515944	N	N	164	N	00	N
8	20240830	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1359	18	2	1.34	632675126	463659	57.43	1331	1400	1330	1743	939	1341	1364.53	2.21	0	128145	1427	1384	1318	1275	1209	1405	1296	159	402	100	930	1	1	158790786	2158	-34.85	3.04	12	0.29	-39.00	447.00	3935	20230912	-65.46	1249	20240828	8.81	3790	-64.14	20240314	1249	8.81	20240828	11800	-88.48	20230912	1249	8.81	20240828	0.82	N	270520	100	158 억		3515944	N	N	164	N	00	N
9	20240830	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1366	25	2	1.86	147639333	107927	13.37	1331	1389	1331	1743	939	1341	1367.96	2.21	0	53117	1427	1384	1318	1275	1209	1405	1296	159	402	100	930	1	1	158790786	2169	-35.03	3.06	12	0.07	-39.00	447.00	3935	20230912	-65.29	1249	20240828	9.37	3790	-63.96	20240314	1249	9.37	20240828	11800	-88.42	20230912	1249	9.37	20240828	0.82	N	270520	100	158 억		3515944	N	N	164	N	00	N
10	20240829	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1341	40	2	3.07	1040627849	797535	46.80	1252	1361	1252	1691	911	1301	1304.79	2.19	0	47607	1510	1405	1327	1222	1144	1366	1183	159	390	100	910	1	1	158790786	2129	-34.38	3.00	12	0.50	-39.00	447.00	3935	20230912	-65.92	1249	20240828	7.37	3790	-64.62	20240314	1249	7.37	20240828	11800	-88.64	20230912	1249	7.37	20240828	0.83	N	270520	100	158 억		3470697	N	N	164	N	00	N
11	20240829	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	44	2	3.38	997844197	765595	44.93	1252	1361	1252	1691	911	1301	1303.36	2.19	0	43192	1510	1405	1327	1222	1144	1366	1183	159	390	100	910	1	1	158790786	2136	-34.49	3.01	12	0.48	-39.00	447.00	3935	20230912	-65.82	1249	20240828	7.69	3790	-64.51	20240314	1249	7.69	20240828	11800	-88.60	20230912	1249	7.69	20240828	0.83	N	270520	100	158 억		3470697	N	N	761	N	00	N
12	20240829	141111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1303	2	2	0.15	752353962	580732	34.08	1252	1340	1252	1691	911	1301	1295.53	2.19	0	-5126	1510	1405	1327	1222	1144	1366	1183	159	390	100	910	1	1	158790786	2069	-33.41	2.91	12	0.37	-39.00	447.00	3935	20230912	-66.89	1249	20240828	4.32	3790	-65.62	20240314	1249	4.32	20240828	11800	-88.96	20230912	1249	4.32	20240828	0.83	N	270520	100	158 억		3470697	N	N	761	N	00	N
13	20240829	131112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1297	-4	5	-0.31	683793691	527761	30.97	1252	1340	1252	1691	911	1301	1295.65	2.19	0	-11195	1510	1405	1327	1222	1144	1366	1183	159	390	100	910	1	1	158790786	2060	-33.26	2.90	12	0.33	-39.00	447.00	3935	20230912	-67.04	1249	20240828	3.84	3790	-65.78	20240314	1249	3.84	20240828	11800	-89.01	20230912	1249	3.84	20240828	0.83	N	270520	100	158 억		3470697	N	N	761	N	00	N
14	20240829	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	-5	5	-0.38	611222484	471774	27.69	1252	1340	1252	1691	911	1301	1295.58	2.19	0	5036	1510	1405	1327	1222	1144	1366	1183	159	390	100	910	1	1	158790786	2058	-33.23	2.90	12	0.30	-39.00	447.00	3935	20230912	-67.06	1249	20240828	3.76	3790	-65.80	20240314	1249	3.76	20240828	11800	-89.02	20230912	1249	3.76	20240828	0.83	N	270520	100	158 억		3470697	N	N	761	N	00	N
15	20240829	111112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1311	10	2	0.77	533347386	412020	24.18	1252	1340	1252	1691	911	1301	1294.47	2.19	0	22381	1510	1405	1327	1222	1144	1366	1183	159	390	100	910	1	1	158790786	2082	-33.62	2.93	12	0.26	-39.00	447.00	3935	20230912	-66.68	1249	20240828	4.96	3790	-65.41	20240314	1249	4.96	20240828	11800	-88.89	20230912	1249	4.96	20240828	0.83	N	270520	100	158 억		3470697	N	N	761	N	00	N
16	20240829	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	18	2	1.38	378542708	293836	17.24	1252	1340	1252	1691	911	1301	1288.28	2.19	0	54757	1510	1405	1327	1222	1144	1366	1183	159	390	100	910	1	1	158790786	2094	-33.82	2.95	12	0.19	-39.00	447.00	3935	20230912	-66.48	1249	20240828	5.60	3790	-65.20	20240314	1249	5.60	20240828	11800	-88.82	20230912	1249	5.60	20240828	0.83	N	270520	100	158 억		3470697	N	N	761	N	00	N
17	20240829	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1294	-7	5	-0.54	118440850	92585	5.43	1252	1322	1252	1691	911	1301	1279.27	2.19	0	24992	1510	1405	1327	1222	1144	1366	1183	159	390	100	910	1	1	158790786	2055	-33.18	2.89	12	0.06	-39.00	447.00	3935	20230912	-67.12	1249	20240828	3.60	3790	-65.86	20240314	1249	3.60	20240828	11800	-89.03	20230912	1249	3.60	20240828	0.83	N	270520	100	158 억		3470697	N	N	761	N	00	N
18	20240828	161034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1301	-30	5	-2.25	2293623230	1694223	112.20	1358	1432	1249	1730	932	1331	1353.96	2.12	0	104743	1462	1396	1353	1287	1244	1375	1266	159	399	100	930	1	1	158790786	2066	-33.36	2.91	12	1.07	-39.00	447.00	3935	20230912	-66.94	1249	20240828	4.16	3790	-65.67	20240314	1249	4.16	20240828	11800	-88.97	20230912	1249	4.16	20240828	0.76	N	270520	100	158 억		3366164	N	N	761	N	00	N
19	20240828	151042	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1312	-19	5	-1.43	2228705769	1644558	108.91	1358	1432	1249	1730	932	1331	1355.31	2.12	0	103977	1462	1396	1353	1287	1244	1375	1266	159	399	100	930	1	1	158790786	2083	-33.64	2.94	12	1.04	-39.00	447.00	3935	20230912	-66.66	1249	20240828	5.04	3790	-65.38	20240314	1249	5.04	20240828	11800	-88.88	20230912	1249	5.04	20240828	0.76	N	270520	100	158 억		3366164	N	N	1274	N	00	N
20	20240828	141044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1317	-14	5	-1.05	2113352739	1556546	103.08	1358	1432	1249	1730	932	1331	1357.85	2.12	0	136606	1462	1396	1353	1287	1244	1375	1266	159	399	100	930	1	1	158790786	2091	-33.77	2.95	12	0.98	-39.00	447.00	3935	20230912	-66.53	1249	20240828	5.44	3790	-65.25	20240314	1249	5.44	20240828	11800	-88.84	20230912	1249	5.44	20240828	0.76	N	270520	100	158 억		3366164	N	N	1274	N	00	N
21	20240828	131041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1307	-24	5	-1.80	1864642803	1368384	90.62	1358	1432	1249	1730	932	1331	1362.84	2.12	0	150083	1462	1396	1353	1287	1244	1375	1266	159	399	100	930	1	1	158790786	2075	-33.51	2.92	12	0.86	-39.00	447.00	3935	20230912	-66.79	1249	20240828	4.64	3790	-65.51	20240314	1249	4.64	20240828	11800	-88.92	20230912	1249	4.64	20240828	0.76	N	270520	100	158 억		3366164	N	N	1274	N	00	N
22	20240828	121038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1299	-32	5	-2.40	1720985927	1258476	83.34	1358	1432	1249	1730	932	1331	1367.74	2.12	0	106414	1462	1396	1353	1287	1244	1375	1266	159	399	100	930	1	1	158790786	2063	-33.31	2.91	12	0.79	-39.00	447.00	3935	20230912	-66.99	1249	20240828	4.00	3790	-65.73	20240314	1249	4.00	20240828	11800	-88.99	20230912	1249	4.00	20240828	0.76	N	270520	100	158 억		3366164	N	N	1274	N	00	N
23	20240828	111039	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1313	-18	5	-1.35	1553665748	1130258	74.85	1358	1432	1249	1730	932	1331	1374.91	2.12	0	89104	1462	1396	1353	1287	1244	1375	1266	159	399	100	930	1	1	158790786	2085	-33.67	2.94	12	0.71	-39.00	447.00	3935	20230912	-66.63	1249	20240828	5.12	3790	-65.36	20240314	1249	5.12	20240828	11800	-88.87	20230912	1249	5.12	20240828	0.76	N	270520	100	158 억		3366164	N	N	1274	N	00	N
24	20240828	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1367	36	2	2.70	1121373741	804618	53.29	1358	1432	1344	1730	932	1331	1394.27	2.12	0	146620	1462	1396	1353	1287	1244	1375	1266	159	399	100	930	1	1	158790786	2171	-35.05	3.06	12	0.51	-39.00	447.00	3935	20230912	-65.26	1310	20240827	4.35	3790	-63.93	20240314	1310	4.35	20240827	11800	-88.42	20230912	1310	4.35	20240827	0.76	N	270520	100	158 억		3366164	N	N	1274	N	00	N
25	20240828	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1415	84	2	6.31	671802121	478148	31.67	1358	1432	1344	1730	932	1331	1406.20	2.12	0	210924	1462	1396	1353	1287	1244	1375	1266	159	399	100	930	1	1	158790786	2247	-36.28	3.17	12	0.30	-39.00	447.00	3935	20230912	-64.04	1310	20240827	8.02	3790	-62.66	20240314	1310	8.02	20240827	11800	-88.01	20230912	1310	8.02	20240827	0.76	N	270520	100	158 억		3366164	N	N	1274	N	00	N
26	20240827	161033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1331	-89	5	-6.27	2010263670	1488940	157.04	1419	1419	1310	1846	994	1420	1350.15	2.25	0	-199854	1516	1467	1441	1392	1366	1455	1380	159	426	100	990	1	1	158790786	2114	-34.13	2.98	12	0.94	-39.00	447.00	3935	20230912	-66.18	1310	20240827	1.60	3790	-64.88	20240314	1310	1.60	20240827	11800	-88.72	20230912	1310	1.60	20240827	0.75	N	270520	100	158 억		3565003	N	N	1274	N	00	N
27	20240827	151040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1335	-85	5	-5.99	1905002264	1409859	148.70	1419	1419	1310	1846	994	1420	1351.20	2.25	0	-196806	1516	1467	1441	1392	1366	1455	1380	159	426	100	990	1	1	158790786	2120	-34.23	2.99	12	0.89	-39.00	447.00	3935	20230912	-66.07	1310	20240827	1.91	3790	-64.78	20240314	1310	1.91	20240827	11800	-88.69	20230912	1310	1.91	20240827	0.75	N	270520	100	158 억		3565003	N	N	1705	N	00	N
28	20240827	141044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1335	-85	5	-5.99	1606390272	1186010	125.09	1419	1419	1310	1846	994	1420	1354.45	2.25	0	-187071	1516	1467	1441	1392	1366	1455	1380	159	426	100	990	1	1	158790786	2120	-34.23	2.99	12	0.75	-39.00	447.00	3935	20230912	-66.07	1310	20240827	1.91	3790	-64.78	20240314	1310	1.91	20240827	11800	-88.69	20230912	1310	1.91	20240827	0.75	N	270520	100	158 억		3565003	N	N	1705	N	00	N
29	20240827	131047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1343	-77	5	-5.42	1488907115	1098501	115.86	1419	1419	1310	1846	994	1420	1355.40	2.25	0	-176977	1516	1467	1441	1392	1366	1455	1380	159	426	100	990	1	1	158790786	2133	-34.44	3.00	12	0.69	-39.00	447.00	3935	20230912	-65.87	1310	20240827	2.52	3790	-64.56	20240314	1310	2.52	20240827	11800	-88.62	20230912	1310	2.52	20240827	0.75	N	270520	100	158 억		3565003	N	N	1705	N	00	N
30	20240827	121048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1338	-82	5	-5.77	1298338105	955140	100.74	1419	1419	1310	1846	994	1420	1359.32	2.25	0	-156041	1516	1467	1441	1392	1366	1455	1380	159	426	100	990	1	1	158790786	2125	-34.31	2.99	12	0.60	-39.00	447.00	3935	20230912	-66.00	1310	20240827	2.14	3790	-64.70	20240314	1310	2.14	20240827	11800	-88.66	20230912	1310	2.14	20240827	0.75	N	270520	100	158 억		3565003	N	N	1705	N	00	N
31	20240827	111043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1363	-57	5	-4.01	692475247	501623	52.91	1419	1419	1356	1846	994	1420	1380.47	2.25	0	-102046	1516	1467	1441	1392	1366	1455	1380	159	426	100	990	1	1	158790786	2164	-34.95	3.05	12	0.32	-39.00	447.00	3935	20230912	-65.36	1356	20240827	0.52	3790	-64.04	20240314	1356	0.52	20240827	11800	-88.45	20230912	1356	0.52	20240827	0.75	N	270520	100	158 억		3565003	N	N	1705	N	00	N
32	20240827	101041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1384	-36	5	-2.54	375346178	269893	28.47	1419	1419	1370	1846	994	1420	1390.72	2.25	0	-27975	1516	1467	1441	1392	1366	1455	1380	159	426	100	990	1	1	158790786	2198	-35.49	3.10	12	0.17	-39.00	447.00	3935	20230912	-64.83	1370	20240827	1.02	3790	-63.48	20240314	1370	1.02	20240827	11800	-88.27	20230912	1370	1.02	20240827	0.75	N	270520	100	158 억		3565003	N	N	1705	N	00	N
33	20240827	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1397	-23	5	-1.62	90991549	65033	6.86	1419	1419	1390	1846	994	1420	1399.15	2.25	0	-954	1516	1467	1441	1392	1366	1455	1380	159	426	100	990	1	1	158790786	2218	-35.82	3.13	12	0.04	-39.00	447.00	3935	20230912	-64.50	1386	20240823	0.79	3790	-63.14	20240314	1386	0.79	20240823	11800	-88.16	20230912	1386	0.79	20240823	0.75	N	270520	100	158 억		3565003	N	N	1705	N	00	N
34	20240826	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1420	-66	5	-4.44	1348768969	940603	74.10	1467	1490	1415	1931	1041	1486	1433.95	2.42	0	-284589	1558	1522	1454	1418	1350	1540	1436	159	445	100	1040	1	1	158790786	2255	-36.41	3.18	12	0.59	-39.00	447.00	3935	20230912	-63.91	1386	20240823	2.45	3790	-62.53	20240314	1386	2.45	20240823	11800	-87.97	20230912	1386	2.45	20240823	0.75	N	270520	100	158 억		3846343	N	N	1705	N	00	N
35	20240826	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1417	-69	5	-4.64	1273099953	887311	69.90	1467	1490	1415	1931	1041	1486	1434.78	2.42	0	-265599	1558	1522	1454	1418	1350	1540	1436	159	445	100	1040	1	1	158790786	2250	-36.33	3.17	12	0.56	-39.00	447.00	3935	20230912	-63.99	1386	20240823	2.24	3790	-62.61	20240314	1386	2.24	20240823	11800	-87.99	20230912	1386	2.24	20240823	0.75	N	270520	100	158 억		3846343	N	N	147	N	00	N
36	20240826	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1432	-54	5	-3.63	916519325	636345	50.13	1467	1490	1422	1931	1041	1486	1440.29	2.42	0	-179202	1558	1522	1454	1418	1350	1540	1436	159	445	100	1040	1	1	158790786	2274	-36.72	3.20	12	0.40	-39.00	447.00	3935	20230912	-63.61	1386	20240823	3.32	3790	-62.22	20240314	1386	3.32	20240823	11800	-87.86	20230912	1386	3.32	20240823	0.75	N	270520	100	158 억		3846343	N	N	147	N	00	N
37	20240826	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1435	-51	5	-3.43	677680396	469322	36.97	1467	1490	1428	1931	1041	1486	1443.96	2.42	0	-135976	1558	1522	1454	1418	1350	1540	1436	159	445	100	1040	1	1	158790786	2279	-36.79	3.21	12	0.30	-39.00	447.00	3935	20230912	-63.53	1386	20240823	3.54	3790	-62.14	20240314	1386	3.54	20240823	11800	-87.84	20230912	1386	3.54	20240823	0.75	N	270520	100	158 억		3846343	N	N	147	N	00	N
38	20240826	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1431	-55	5	-3.70	655076416	453558	35.73	1467	1490	1428	1931	1041	1486	1444.31	2.42	0	-128922	1558	1522	1454	1418	1350	1540	1436	159	445	100	1040	1	1	158790786	2272	-36.69	3.20	12	0.29	-39.00	447.00	3935	20230912	-63.63	1386	20240823	3.25	3790	-62.24	20240314	1386	3.25	20240823	11800	-87.87	20230912	1386	3.25	20240823	0.75	N	270520	100	158 억		3846343	N	N	147	N	00	N
39	20240826	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1440	-46	5	-3.10	519809278	359168	28.30	1467	1490	1431	1931	1041	1486	1447.26	2.42	0	-97254	1558	1522	1454	1418	1350	1540	1436	159	445	100	1040	1	1	158790786	2287	-36.92	3.22	12	0.23	-39.00	447.00	3935	20230912	-63.41	1386	20240823	3.90	3790	-62.01	20240314	1386	3.90	20240823	11800	-87.80	20230912	1386	3.90	20240823	0.75	N	270520	100	158 억		3846343	N	N	147	N	00	N
40	20240826	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1446	-40	5	-2.69	421080011	290461	22.88	1467	1490	1431	1931	1041	1486	1449.70	2.42	0	-73962	1558	1522	1454	1418	1350	1540	1436	159	445	100	1040	1	1	158790786	2296	-37.08	3.23	12	0.18	-39.00	447.00	3935	20230912	-63.25	1386	20240823	4.33	3790	-61.85	20240314	1386	4.33	20240823	11800	-87.75	20230912	1386	4.33	20240823	0.75	N	270520	100	158 억		3846343	N	N	147	N	00	N
41	20240826	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1463	-23	5	-1.55	94604359	64324	5.07	1467	1490	1454	1931	1041	1486	1470.75	2.42	0	6585	1558	1522	1454	1418	1350	1540	1436	159	445	100	1040	1	1	158790786	2323	-37.51	3.27	12	0.04	-39.00	447.00	3935	20230912	-62.82	1386	20240823	5.56	3790	-61.40	20240314	1386	5.56	20240823	11800	-87.60	20230912	1386	5.56	20240823	0.75	N	270520	100	158 억		3846343	N	N	147	N	00	N
42	20240823	161027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1486	55	2	3.84	1805144762	1266344	71.12	1431	1490	1386	1860	1002	1431	1425.33	2.33	0	144403	1580	1505	1465	1390	1350	1485	1370	159	429	100	1000	1	1	158790786	2360	-38.10	3.32	12	0.80	-39.00	447.00	3935	20230912	-62.24	1386	20240823	7.22	3790	-60.79	20240314	1386	7.22	20240823	11800	-87.41	20230912	1386	7.22	20240823	0.73	N	270520	100	158 억		3704628	N	N	147	N	00	N
43	20240823	151036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1484	53	2	3.70	1665148787	1172108	65.82	1431	1490	1386	1860	1002	1431	1420.64	2.33	0	111585	1580	1505	1465	1390	1350	1485	1370	159	429	100	1000	1	1	158790786	2356	-38.05	3.32	12	0.74	-39.00	447.00	3935	20230912	-62.29	1386	20240823	7.07	3790	-60.84	20240314	1386	7.07	20240823	11800	-87.42	20230912	1386	7.07	20240823	0.73	N	270520	100	158 억		3704628	N	N	1617	N	00	N
44	20240823	141036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1431	0	3	0.00	1247907741	886578	49.79	1431	1447	1386	1860	1002	1431	1407.56	2.33	0	-12075	1580	1505	1465	1390	1350	1485	1370	159	429	100	1000	1	1	158790786	2272	-36.69	3.20	12	0.56	-39.00	447.00	3935	20230912	-63.63	1386	20240823	3.25	3790	-62.24	20240314	1386	3.25	20240823	11800	-87.87	20230912	1386	3.25	20240823	0.73	N	270520	100	158 억		3704628	N	N	1617	N	00	N
45	20240823	131034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1420	-11	5	-0.77	999301418	713120	40.05	1431	1435	1386	1860	1002	1431	1401.31	2.33	0	-107716	1580	1505	1465	1390	1350	1485	1370	159	429	100	1000	1	1	158790786	2255	-36.41	3.18	12	0.45	-39.00	447.00	3935	20230912	-63.91	1386	20240823	2.45	3790	-62.53	20240314	1386	2.45	20240823	11800	-87.97	20230912	1386	2.45	20240823	0.73	N	270520	100	158 억		3704628	N	N	1617	N	00	N
46	20240823	121033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1399	-32	5	-2.24	881458052	629762	35.37	1431	1435	1386	1860	1002	1431	1399.67	2.33	0	-166309	1580	1505	1465	1390	1350	1485	1370	159	429	100	1000	1	1	158790786	2221	-35.87	3.13	12	0.40	-39.00	447.00	3935	20230912	-64.45	1386	20240823	0.94	3790	-63.09	20240314	1386	0.94	20240823	11800	-88.14	20230912	1386	0.94	20240823	0.73	N	270520	100	158 억		3704628	N	N	1617	N	00	N
47	20240823	111030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1399	-32	5	-2.24	831730328	594179	33.37	1431	1435	1386	1860	1002	1431	1399.80	2.33	0	-175455	1580	1505	1465	1390	1350	1485	1370	159	429	100	1000	1	1	158790786	2221	-35.87	3.13	12	0.37	-39.00	447.00	3935	20230912	-64.45	1386	20240823	0.94	3790	-63.09	20240314	1386	0.94	20240823	11800	-88.14	20230912	1386	0.94	20240823	0.73	N	270520	100	158 억		3704628	N	N	1617	N	00	N
48	20240823	101035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1404	-27	5	-1.89	489977681	348864	19.59	1431	1435	1389	1860	1002	1431	1404.49	2.33	0	-108107	1580	1505	1465	1390	1350	1485	1370	159	429	100	1000	1	1	158790786	2229	-36.00	3.14	12	0.22	-39.00	447.00	3935	20230912	-64.32	1389	20240823	1.08	3790	-62.96	20240314	1389	1.08	20240823	11800	-88.10	20230912	1389	1.08	20240823	0.73	N	270520	100	158 억		3704628	N	N	1617	N	00	N
49	20240823	091034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1412	-19	5	-1.33	92780158	65625	3.69	1431	1431	1401	1860	1002	1431	1413.79	2.33	0	-4015	1580	1505	1465	1390	1350	1485	1370	159	429	100	1000	1	1	158790786	2242	-36.21	3.16	12	0.04	-39.00	447.00	3935	20230912	-64.12	1401	20240823	0.79	3790	-62.74	20240314	1401	0.79	20240823	11800	-88.03	20230912	1401	0.79	20240823	0.73	N	270520	100	158 억		3704628	N	N	1617	N	00	N
50	20240822	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1431	-16	5	-1.11	2614392148	1764874	242.14	1460	1540	1425	1881	1013	1447	1481.36	2.42	0	-144241	1504	1475	1450	1421	1396	1463	1409	159	434	100	1010	1	1	158790786	2272	-36.69	3.20	12	1.11	-39.00	447.00	3935	20230912	-63.63	1403	20240805	2.00	3790	-62.24	20240314	1403	2.00	20240805	11800	-87.87	20230912	1403	2.00	20240805	0.76	N	270520	100	158 억		3848373	N	N	1617	N	00	N
51	20240822	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1426	-21	5	-1.45	2534164818	1708720	234.44	1460	1540	1425	1881	1013	1447	1483.08	2.42	0	-144474	1504	1475	1450	1421	1396	1463	1409	159	434	100	1010	1	1	158790786	2264	-36.56	3.19	12	1.08	-39.00	447.00	3935	20230912	-63.76	1403	20240805	1.64	3790	-62.37	20240314	1403	1.64	20240805	11800	-87.92	20230912	1403	1.64	20240805	0.76	N	270520	100	158 억		3848373	N	N	0	N	00	N
52	20240822	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1446	-1	5	-0.07	2197327886	1474002	202.24	1460	1540	1443	1881	1013	1447	1490.72	2.42	0	-73304	1504	1475	1450	1421	1396	1463	1409	159	434	100	1010	1	1	158790786	2296	-37.08	3.23	12	0.93	-39.00	447.00	3935	20230912	-63.25	1403	20240805	3.06	3790	-61.85	20240314	1403	3.06	20240805	11800	-87.75	20230912	1403	3.06	20240805	0.76	N	270520	100	158 억		3848373	N	N	0	N	00	N
53	20240822	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1450	3	2	0.21	2096831279	1404653	192.72	1460	1540	1443	1881	1013	1447	1492.78	2.42	0	-61590	1504	1475	1450	1421	1396	1463	1409	159	434	100	1010	1	1	158790786	2302	-37.18	3.24	12	0.88	-39.00	447.00	3935	20230912	-63.15	1403	20240805	3.35	3790	-61.74	20240314	1403	3.35	20240805	11800	-87.71	20230912	1403	3.35	20240805	0.76	N	270520	100	158 억		3848373	N	N	0	N	00	N
54	20240822	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1451	4	2	0.28	1932648526	1291424	177.19	1460	1540	1450	1881	1013	1447	1496.53	2.42	0	-24800	1504	1475	1450	1421	1396	1463	1409	159	434	100	1010	1	1	158790786	2304	-37.21	3.25	12	0.81	-39.00	447.00	3935	20230912	-63.13	1403	20240805	3.42	3790	-61.72	20240314	1403	3.42	20240805	11800	-87.70	20230912	1403	3.42	20240805	0.76	N	270520	100	158 억		3848373	N	N	0	N	00	N
55	20240822	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1464	17	2	1.17	1784450368	1189594	163.21	1460	1540	1452	1881	1013	1447	1500.05	2.42	0	-8210	1504	1475	1450	1421	1396	1463	1409	159	434	100	1010	1	1	158790786	2325	-37.54	3.28	12	0.75	-39.00	447.00	3935	20230912	-62.80	1403	20240805	4.35	3790	-61.37	20240314	1403	4.35	20240805	11800	-87.59	20230912	1403	4.35	20240805	0.76	N	270520	100	158 억		3848373	N	N	0	N	00	N
56	20240822	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1484	37	2	2.56	1552214854	1032196	141.62	1460	1540	1452	1881	1013	1447	1503.80	2.42	0	53038	1504	1475	1450	1421	1396	1463	1409	159	434	100	1010	1	1	158790786	2356	-38.05	3.32	12	0.65	-39.00	447.00	3935	20230912	-62.29	1403	20240805	5.77	3790	-60.84	20240314	1403	5.77	20240805	11800	-87.42	20230912	1403	5.77	20240805	0.76	N	270520	100	158 억		3848373	N	N	0	N	00	N
57	20240822	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1514	67	2	4.63	399831151	267483	36.70	1460	1530	1452	1881	1013	1447	1494.79	2.42	0	93884	1504	1475	1450	1421	1396	1463	1409	159	434	100	1010	1	1	158790786	2404	-38.82	3.39	12	0.17	-39.00	447.00	3935	20230912	-61.52	1403	20240805	7.91	3790	-60.05	20240314	1403	7.91	20240805	11800	-87.17	20230912	1403	7.91	20240805	0.76	N	270520	100	158 억		3848373	N	N	0	N	00	N
58	20240821	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1447	-21	5	-1.43	1026999714	714598	70.31	1479	1479	1425	1908	1028	1468	1437.16	2.48	0	-89204	1526	1496	1468	1438	1410	1512	1454	159	440	100	1020	1	1	158790786	2298	-37.10	3.24	12	0.45	-39.00	447.00	3935	20230912	-63.23	1403	20240805	3.14	3790	-61.82	20240314	1403	3.14	20240805	11800	-87.74	20230912	1403	3.14	20240805	0.78	N	270520	100	158 억		3936937	N	N	125	N	00	N
59	20240821	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1434	-34	5	-2.32	932844165	649260	63.88	1479	1479	1425	1908	1028	1468	1436.78	2.48	0	-109855	1526	1496	1468	1438	1410	1512	1454	159	440	100	1020	1	1	158790786	2277	-36.77	3.21	12	0.41	-39.00	447.00	3935	20230912	-63.56	1403	20240805	2.21	3790	-62.16	20240314	1403	2.21	20240805	11800	-87.85	20230912	1403	2.21	20240805	0.78	N	270520	100	158 억		3936937	N	N	125	N	00	N
60	20240821	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1437	-31	5	-2.11	762705663	530768	52.22	1479	1479	1425	1908	1028	1468	1436.98	2.48	0	-132628	1526	1496	1468	1438	1410	1512	1454	159	440	100	1020	1	1	158790786	2282	-36.85	3.21	12	0.33	-39.00	447.00	3935	20230912	-63.48	1403	20240805	2.42	3790	-62.08	20240314	1403	2.42	20240805	11800	-87.82	20230912	1403	2.42	20240805	0.78	N	270520	100	158 억		3936937	N	N	125	N	00	N
61	20240821	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1443	-25	5	-1.70	687906651	478839	47.11	1479	1479	1425	1908	1028	1468	1436.61	2.48	0	-132740	1526	1496	1468	1438	1410	1512	1454	159	440	100	1020	1	1	158790786	2291	-37.00	3.23	12	0.30	-39.00	447.00	3935	20230912	-63.33	1403	20240805	2.85	3790	-61.93	20240314	1403	2.85	20240805	11800	-87.77	20230912	1403	2.85	20240805	0.78	N	270520	100	158 억		3936937	N	N	125	N	00	N
62	20240821	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1436	-32	5	-2.18	613496099	427211	42.03	1479	1479	1425	1908	1028	1468	1436.05	2.48	0	-144264	1526	1496	1468	1438	1410	1512	1454	159	440	100	1020	1	1	158790786	2280	-36.82	3.21	12	0.27	-39.00	447.00	3935	20230912	-63.51	1403	20240805	2.35	3790	-62.11	20240314	1403	2.35	20240805	11800	-87.83	20230912	1403	2.35	20240805	0.78	N	270520	100	158 억		3936937	N	N	125	N	00	N
63	20240821	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1434	-34	5	-2.32	433392555	301481	29.66	1479	1479	1425	1908	1028	1468	1437.54	2.48	0	-140885	1526	1496	1468	1438	1410	1512	1454	159	440	100	1020	1	1	158790786	2277	-36.77	3.21	12	0.19	-39.00	447.00	3935	20230912	-63.56	1403	20240805	2.21	3790	-62.16	20240314	1403	2.21	20240805	11800	-87.85	20230912	1403	2.21	20240805	0.78	N	270520	100	158 억		3936937	N	N	125	N	00	N
64	20240821	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1432	-36	5	-2.45	326545272	227064	22.34	1479	1479	1425	1908	1028	1468	1438.12	2.48	0	-118539	1526	1496	1468	1438	1410	1512	1454	159	440	100	1020	1	1	158790786	2274	-36.72	3.20	12	0.14	-39.00	447.00	3935	20230912	-63.61	1403	20240805	2.07	3790	-62.22	20240314	1403	2.07	20240805	11800	-87.86	20230912	1403	2.07	20240805	0.78	N	270520	100	158 억		3936937	N	N	125	N	00	N
65	20240821	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1435	-33	5	-2.25	112853478	78149	7.69	1479	1479	1425	1908	1028	1468	1444.07	2.48	0	-57025	1526	1496	1468	1438	1410	1512	1454	159	440	100	1020	1	1	158790786	2279	-36.79	3.21	12	0.05	-39.00	447.00	3935	20230912	-63.53	1403	20240805	2.28	3790	-62.14	20240314	1403	2.28	20240805	11800	-87.84	20230912	1403	2.28	20240805	0.78	N	270520	100	158 억		3936937	N	N	125	N	00	N
66	20240820	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1468	29	2	2.02	1485580649	1004231	111.92	1440	1498	1440	1870	1008	1439	1479.32	2.39	0	407168	1511	1474	1447	1410	1383	1461	1397	148	431	100	1000	1	1	148118428	2174	-37.64	3.28	12	0.68	-39.00	447.00	3935	20230912	-62.69	1403	20240805	4.63	3790	-61.27	20240314	1403	4.63	20240805	11800	-87.56	20230912	1403	4.63	20240805	0.76	N	270520	100	148 억		3534990	N	N	125	N	00	N
67	20240820	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1471	32	2	2.22	1322155265	892851	99.51	1440	1498	1440	1870	1008	1439	1480.82	2.39	0	394089	1511	1474	1447	1410	1383	1461	1397	148	431	100	1000	1	1	148118428	2179	-37.72	3.29	12	0.60	-39.00	447.00	3935	20230912	-62.62	1403	20240805	4.85	3790	-61.19	20240314	1403	4.85	20240805	11800	-87.53	20230912	1403	4.85	20240805	0.76	N	270520	100	148 억		3534990	N	N	1716	N	00	N
68	20240820	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1482	43	2	2.99	1168580335	788856	87.92	1440	1498	1440	1870	1008	1439	1481.36	2.39	0	350602	1511	1474	1447	1410	1383	1461	1397	148	431	100	1000	1	1	148118428	2195	-38.00	3.32	12	0.53	-39.00	447.00	3935	20230912	-62.34	1403	20240805	5.63	3790	-60.90	20240314	1403	5.63	20240805	11800	-87.44	20230912	1403	5.63	20240805	0.76	N	270520	100	148 억		3534990	N	N	1716	N	00	N
69	20240820	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1477	38	2	2.64	1095054893	739131	82.37	1440	1498	1440	1870	1008	1439	1481.54	2.39	0	334702	1511	1474	1447	1410	1383	1461	1397	148	431	100	1000	1	1	148118428	2188	-37.87	3.30	12	0.50	-39.00	447.00	3935	20230912	-62.47	1403	20240805	5.27	3790	-61.03	20240314	1403	5.27	20240805	11800	-87.48	20230912	1403	5.27	20240805	0.76	N	270520	100	148 억		3534990	N	N	1716	N	00	N
70	20240820	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1485	46	2	3.20	987320691	666469	74.28	1440	1498	1440	1870	1008	1439	1481.42	2.39	0	308423	1511	1474	1447	1410	1383	1461	1397	148	431	100	1000	1	1	148118428	2200	-38.08	3.32	12	0.45	-39.00	447.00	3935	20230912	-62.26	1403	20240805	5.84	3790	-60.82	20240314	1403	5.84	20240805	11800	-87.42	20230912	1403	5.84	20240805	0.76	N	270520	100	148 억		3534990	N	N	1716	N	00	N
71	20240820	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1485	46	2	3.20	890751658	601388	67.02	1440	1498	1440	1870	1008	1439	1481.16	2.39	0	263133	1511	1474	1447	1410	1383	1461	1397	148	431	100	1000	1	1	148118428	2200	-38.08	3.32	12	0.41	-39.00	447.00	3935	20230912	-62.26	1403	20240805	5.84	3790	-60.82	20240314	1403	5.84	20240805	11800	-87.42	20230912	1403	5.84	20240805	0.76	N	270520	100	148 억		3534990	N	N	1716	N	00	N
72	20240820	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1481	42	2	2.92	705961886	476315	53.08	1440	1498	1440	1870	1008	1439	1482.13	2.39	0	207244	1511	1474	1447	1410	1383	1461	1397	148	431	100	1000	1	1	148118428	2194	-37.97	3.31	12	0.32	-39.00	447.00	3935	20230912	-62.36	1403	20240805	5.56	3790	-60.92	20240314	1403	5.56	20240805	11800	-87.45	20230912	1403	5.56	20240805	0.76	N	270520	100	148 억		3534990	N	N	1716	N	00	N
73	20240820	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1485	46	2	3.20	186916160	127227	14.18	1440	1498	1440	1870	1008	1439	1469.16	2.39	0	71501	1511	1474	1447	1410	1383	1461	1397	148	431	100	1000	1	1	148118428	2200	-38.08	3.32	12	0.09	-39.00	447.00	3935	20230912	-62.26	1403	20240805	5.84	3790	-60.82	20240314	1403	5.84	20240805	11800	-87.42	20230912	1403	5.84	20240805	0.76	N	270520	100	148 억		3534990	N	N	1716	N	00	N
74	20240819	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1439	-27	5	-1.84	1284855299	896027	73.63	1470	1484	1420	1905	1027	1466	1433.95	2.54	0	-227367	1555	1510	1486	1441	1417	1498	1429	148	439	100	1020	1	1	148118428	2131	-36.90	3.22	12	0.60	-39.00	447.00	3935	20230912	-63.43	1403	20240805	2.57	3790	-62.03	20240314	1403	2.57	20240805	11800	-87.81	20230912	1403	2.57	20240805	0.79	N	270520	100	148 억		3762357	N	N	1716	N	00	N
75	20240819	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1435	-31	5	-2.11	1179127976	822258	67.57	1470	1484	1420	1905	1027	1466	1434.01	2.54	0	-232384	1555	1510	1486	1441	1417	1498	1429	148	439	100	1020	1	1	148118428	2125	-36.79	3.21	12	0.56	-39.00	447.00	3935	20230912	-63.53	1403	20240805	2.28	3790	-62.14	20240314	1403	2.28	20240805	11800	-87.84	20230912	1403	2.28	20240805	0.79	N	270520	100	148 억		3762357	N	N	106	N	00	N
76	20240819	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1424	-42	5	-2.86	1074289170	748784	61.53	1470	1484	1420	1905	1027	1466	1434.71	2.54	0	-219547	1555	1510	1486	1441	1417	1498	1429	148	439	100	1020	1	1	148118428	2109	-36.51	3.19	12	0.51	-39.00	447.00	3935	20230912	-63.81	1403	20240805	1.50	3790	-62.43	20240314	1403	1.50	20240805	11800	-87.93	20230912	1403	1.50	20240805	0.79	N	270520	100	148 억		3762357	N	N	106	N	00	N
77	20240819	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1429	-37	5	-2.52	884296156	615457	50.58	1470	1484	1420	1905	1027	1466	1436.81	2.54	0	-135097	1555	1510	1486	1441	1417	1498	1429	148	439	100	1020	1	1	148118428	2117	-36.64	3.20	12	0.42	-39.00	447.00	3935	20230912	-63.68	1403	20240805	1.85	3790	-62.30	20240314	1403	1.85	20240805	11800	-87.89	20230912	1403	1.85	20240805	0.79	N	270520	100	148 억		3762357	N	N	106	N	00	N
78	20240819	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1430	-36	5	-2.46	753691924	524087	43.07	1470	1484	1420	1905	1027	1466	1438.10	2.54	0	-105388	1555	1510	1486	1441	1417	1498	1429	148	439	100	1020	1	1	148118428	2118	-36.67	3.20	12	0.35	-39.00	447.00	3935	20230912	-63.66	1403	20240805	1.92	3790	-62.27	20240314	1403	1.92	20240805	11800	-87.88	20230912	1403	1.92	20240805	0.79	N	270520	100	148 억		3762357	N	N	106	N	00	N
79	20240819	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1427	-39	5	-2.66	658713016	457579	37.60	1470	1484	1420	1905	1027	1466	1439.56	2.54	0	-97933	1555	1510	1486	1441	1417	1498	1429	148	439	100	1020	1	1	148118428	2114	-36.59	3.19	12	0.31	-39.00	447.00	3935	20230912	-63.74	1403	20240805	1.71	3790	-62.35	20240314	1403	1.71	20240805	11800	-87.91	20230912	1403	1.71	20240805	0.79	N	270520	100	148 억		3762357	N	N	106	N	00	N
80	20240819	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1434	-32	5	-2.18	461448797	319380	26.25	1470	1484	1420	1905	1027	1466	1444.83	2.54	0	-83430	1555	1510	1486	1441	1417	1498	1429	148	439	100	1020	1	1	148118428	2124	-36.77	3.21	12	0.22	-39.00	447.00	3935	20230912	-63.56	1403	20240805	2.21	3790	-62.16	20240314	1403	2.21	20240805	11800	-87.85	20230912	1403	2.21	20240805	0.79	N	270520	100	148 억		3762357	N	N	106	N	00	N
81	20240819	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1437	-29	5	-1.98	180025975	124701	10.25	1470	1470	1420	1905	1027	1466	1443.66	2.54	0	-47934	1555	1510	1486	1441	1417	1498	1429	148	439	100	1020	1	1	148118428	2128	-36.85	3.21	12	0.08	-39.00	447.00	3935	20230912	-63.48	1403	20240805	2.42	3790	-62.08	20240314	1403	2.42	20240805	11800	-87.82	20230912	1403	2.42	20240805	0.79	N	270520	100	148 억		3762357	N	N	106	N	00	N
82	20240816	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1466	-45	5	-2.98	1776064017	1196708	94.86	1530	1531	1462	1964	1058	1511	1484.14	2.72	0	-273918	1585	1548	1504	1467	1423	1566	1485	148	453	100	1050	1	1	148118428	2171	-37.59	3.28	12	0.81	-39.00	447.00	3935	20230912	-62.74	1403	20240805	4.49	3790	-61.32	20240314	1403	4.49	20240805	11800	-87.58	20230912	1403	4.49	20240805	0.82	N	270520	100	148 억		4035457	N	N	106	N	00	N
83	20240816	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1465	-46	5	-3.04	1682807302	1133111	89.82	1530	1531	1462	1964	1058	1511	1485.12	2.72	0	-268572	1585	1548	1504	1467	1423	1566	1485	148	453	100	1050	1	1	148118428	2170	-37.56	3.28	12	0.77	-39.00	447.00	3935	20230912	-62.77	1403	20240805	4.42	3790	-61.35	20240314	1403	4.42	20240805	11800	-87.58	20230912	1403	4.42	20240805	0.82	N	270520	100	148 억		4035457	N	N	81	N	00	N
84	20240816	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1465	-46	5	-3.04	1438705145	966839	76.64	1530	1531	1463	1964	1058	1511	1488.05	2.72	0	-251048	1585	1548	1504	1467	1423	1566	1485	148	453	100	1050	1	1	148118428	2170	-37.56	3.28	12	0.65	-39.00	447.00	3935	20230912	-62.77	1403	20240805	4.42	3790	-61.35	20240314	1403	4.42	20240805	11800	-87.58	20230912	1403	4.42	20240805	0.82	N	270520	100	148 억		4035457	N	N	81	N	00	N
85	20240816	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1471	-40	5	-2.65	1238100578	830063	65.80	1530	1531	1464	1964	1058	1511	1491.57	2.72	0	-215574	1585	1548	1504	1467	1423	1566	1485	148	453	100	1050	1	1	148118428	2179	-37.72	3.29	12	0.56	-39.00	447.00	3935	20230912	-62.62	1403	20240805	4.85	3790	-61.19	20240314	1403	4.85	20240805	11800	-87.53	20230912	1403	4.85	20240805	0.82	N	270520	100	148 억		4035457	N	N	81	N	00	N
86	20240816	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1473	-38	5	-2.51	1117862088	748321	59.32	1530	1531	1464	1964	1058	1511	1493.83	2.72	0	-200424	1585	1548	1504	1467	1423	1566	1485	148	453	100	1050	1	1	148118428	2182	-37.77	3.30	12	0.51	-39.00	447.00	3935	20230912	-62.57	1403	20240805	4.99	3790	-61.13	20240314	1403	4.99	20240805	11800	-87.52	20230912	1403	4.99	20240805	0.82	N	270520	100	148 억		4035457	N	N	81	N	00	N
87	20240816	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1480	-31	5	-2.05	906564356	604979	47.96	1530	1531	1479	1964	1058	1511	1498.51	2.72	0	-134258	1585	1548	1504	1467	1423	1566	1485	148	453	100	1050	1	1	148118428	2192	-37.95	3.31	12	0.41	-39.00	447.00	3935	20230912	-62.39	1403	20240805	5.49	3790	-60.95	20240314	1403	5.49	20240805	11800	-87.46	20230912	1403	5.49	20240805	0.82	N	270520	100	148 억		4035457	N	N	81	N	00	N
88	20240816	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1503	-8	5	-0.53	464054299	308346	24.44	1530	1531	1495	1964	1058	1511	1504.98	2.72	0	-75762	1585	1548	1504	1467	1423	1566	1485	148	453	100	1050	1	1	148118428	2226	-38.54	3.36	12	0.21	-39.00	447.00	3935	20230912	-61.80	1403	20240805	7.13	3790	-60.34	20240314	1403	7.13	20240805	11800	-87.26	20230912	1403	7.13	20240805	0.82	N	270520	100	148 억		4035457	N	N	81	N	00	N
89	20240816	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1509	-2	5	-0.13	132450873	87343	6.92	1530	1531	1502	1964	1058	1511	1516.45	2.72	0	-13192	1585	1548	1504	1467	1423	1566	1485	148	453	100	1050	1	1	148118428	2235	-38.69	3.38	12	0.06	-39.00	447.00	3935	20230912	-61.65	1403	20240805	7.56	3790	-60.18	20240314	1403	7.56	20240805	11800	-87.21	20230912	1403	7.56	20240805	0.82	N	270520	100	148 억		4035457	N	N	81	N	00	N
90	20240814	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1511	56	2	3.85	1899382682	1253512	129.22	1460	1541	1460	1891	1019	1455	1515.25	2.51	0	310648	1557	1506	1470	1419	1383	1488	1401	148	436	100	1010	1	1	148118428	2238	-38.74	3.38	12	0.85	-39.00	447.00	3935	20230912	-61.60	1403	20240805	7.70	3790	-60.13	20240314	1403	7.70	20240805	11800	-87.19	20230912	1403	7.70	20240805	0.80	N	270520	100	148 억		3723597	N	N	81	N	00	N
91	20240814	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1506	51	2	3.51	1832915311	1209481	124.68	1460	1541	1460	1891	1019	1455	1515.46	2.51	0	294294	1557	1506	1470	1419	1383	1488	1401	148	436	100	1010	1	1	148118428	2231	-38.62	3.37	12	0.82	-39.00	447.00	3935	20230912	-61.73	1403	20240805	7.34	3790	-60.26	20240314	1403	7.34	20240805	11800	-87.24	20230912	1403	7.34	20240805	0.80	N	270520	100	148 억		3723597	N	N	3872	N	00	N
92	20240814	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1499	44	2	3.02	1713685090	1130247	116.51	1460	1541	1460	1891	1019	1455	1516.20	2.51	0	262560	1557	1506	1470	1419	1383	1488	1401	148	436	100	1010	1	1	148118428	2220	-38.44	3.35	12	0.76	-39.00	447.00	3935	20230912	-61.91	1403	20240805	6.84	3790	-60.45	20240314	1403	6.84	20240805	11800	-87.30	20230912	1403	6.84	20240805	0.80	N	270520	100	148 억		3723597	N	N	3872	N	00	N
93	20240814	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1513	58	2	3.99	1561316370	1028822	106.05	1460	1541	1460	1891	1019	1455	1517.58	2.51	0	249939	1557	1506	1470	1419	1383	1488	1401	148	436	100	1010	1	1	148118428	2241	-38.79	3.38	12	0.69	-39.00	447.00	3935	20230912	-61.55	1403	20240805	7.84	3790	-60.08	20240314	1403	7.84	20240805	11800	-87.18	20230912	1403	7.84	20240805	0.80	N	270520	100	148 억		3723597	N	N	3872	N	00	N
94	20240814	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1510	55	2	3.78	1371208973	902960	93.08	1460	1541	1460	1891	1019	1455	1518.57	2.51	0	256771	1557	1506	1470	1419	1383	1488	1401	148	436	100	1010	1	1	148118428	2237	-38.72	3.38	12	0.61	-39.00	447.00	3935	20230912	-61.63	1403	20240805	7.63	3790	-60.16	20240314	1403	7.63	20240805	11800	-87.20	20230912	1403	7.63	20240805	0.80	N	270520	100	148 억		3723597	N	N	3872	N	00	N
95	20240814	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1539	84	2	5.77	1003030231	661327	68.17	1460	1541	1460	1891	1019	1455	1516.69	2.51	0	204545	1557	1506	1470	1419	1383	1488	1401	148	436	100	1010	1	1	148118428	2280	-39.46	3.44	12	0.45	-39.00	447.00	3935	20230912	-60.89	1403	20240805	9.69	3790	-59.39	20240314	1403	9.69	20240805	11800	-86.96	20230912	1403	9.69	20240805	0.80	N	270520	100	148 억		3723597	N	N	3872	N	00	N
96	20240814	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1511	56	2	3.85	604730632	400233	41.26	1460	1540	1460	1891	1019	1455	1510.95	2.51	0	47871	1557	1506	1470	1419	1383	1488	1401	148	436	100	1010	1	1	148118428	2238	-38.74	3.38	12	0.27	-39.00	447.00	3935	20230912	-61.60	1403	20240805	7.70	3790	-60.13	20240314	1403	7.70	20240805	11800	-87.19	20230912	1403	7.70	20240805	0.80	N	270520	100	148 억		3723597	N	N	3872	N	00	N
97	20240814	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1502	47	2	3.23	89033634	59734	6.16	1460	1513	1460	1891	1019	1455	1490.50	2.51	0	2754	1557	1506	1470	1419	1383	1488	1401	148	436	100	1010	1	1	148118428	2225	-38.51	3.36	12	0.04	-39.00	447.00	3935	20230912	-61.83	1403	20240805	7.06	3790	-60.37	20240314	1403	7.06	20240805	11800	-87.27	20230912	1403	7.06	20240805	0.80	N	270520	100	148 억		3723597	N	N	3872	N	00	N
98	20240813	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1455	-61	5	-4.02	1402387894	961703	149.86	1516	1521	1434	1970	1062	1516	1458.23	2.57	0	-90286	1565	1540	1515	1490	1465	1553	1503	148	454	100	1060	1	1	148118428	2155	-37.31	3.26	12	0.65	-39.00	447.00	3935	20230912	-63.02	1403	20240805	3.71	3790	-61.61	20240314	1403	3.71	20240805	11800	-87.67	20230912	1403	3.71	20240805	0.79	N	270520	100	148 억		3813164	N	N	3872	N	00	N
99	20240813	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1456	-60	5	-3.96	1371868079	940744	146.59	1516	1521	1434	1970	1062	1516	1458.28	2.57	0	-90788	1565	1540	1515	1490	1465	1553	1503	148	454	100	1060	1	1	148118428	2157	-37.33	3.26	12	0.64	-39.00	447.00	3935	20230912	-63.00	1403	20240805	3.78	3790	-61.58	20240314	1403	3.78	20240805	11800	-87.66	20230912	1403	3.78	20240805	0.79	N	270520	100	148 억		3813164	N	N	0	N	00	N
100	20240813	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1456	-60	5	-3.96	1265882848	868115	135.28	1516	1521	1434	1970	1062	1516	1458.19	2.57	0	-110516	1565	1540	1515	1490	1465	1553	1503	148	454	100	1060	1	1	148118428	2157	-37.33	3.26	12	0.59	-39.00	447.00	3935	20230912	-63.00	1403	20240805	3.78	3790	-61.58	20240314	1403	3.78	20240805	11800	-87.66	20230912	1403	3.78	20240805	0.79	N	270520	100	148 억		3813164	N	N	0	N	00	N
101	20240813	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1456	-60	5	-3.96	1197964458	821428	128.00	1516	1521	1434	1970	1062	1516	1458.39	2.57	0	-110511	1565	1540	1515	1490	1465	1553	1503	148	454	100	1060	1	1	148118428	2157	-37.33	3.26	12	0.55	-39.00	447.00	3935	20230912	-63.00	1403	20240805	3.78	3790	-61.58	20240314	1403	3.78	20240805	11800	-87.66	20230912	1403	3.78	20240805	0.79	N	270520	100	148 억		3813164	N	N	0	N	00	N
102	20240813	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1456	-60	5	-3.96	1062278353	728611	113.54	1516	1521	1434	1970	1062	1516	1457.94	2.57	0	-126493	1565	1540	1515	1490	1465	1553	1503	148	454	100	1060	1	1	148118428	2157	-37.33	3.26	12	0.49	-39.00	447.00	3935	20230912	-63.00	1403	20240805	3.78	3790	-61.58	20240314	1403	3.78	20240805	11800	-87.66	20230912	1403	3.78	20240805	0.79	N	270520	100	148 억		3813164	N	N	0	N	00	N
103	20240813	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1457	-59	5	-3.89	907023267	621660	96.87	1516	1521	1434	1970	1062	1516	1459.03	2.57	0	-137072	1565	1540	1515	1490	1465	1553	1503	148	454	100	1060	1	1	148118428	2158	-37.36	3.26	12	0.42	-39.00	447.00	3935	20230912	-62.97	1403	20240805	3.85	3790	-61.56	20240314	1403	3.85	20240805	11800	-87.65	20230912	1403	3.85	20240805	0.79	N	270520	100	148 억		3813164	N	N	0	N	00	N
104	20240813	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1443	-73	5	-4.82	770393808	526967	82.12	1516	1521	1434	1970	1062	1516	1461.93	2.57	0	-123185	1565	1540	1515	1490	1465	1553	1503	148	454	100	1060	1	1	148118428	2137	-37.00	3.23	12	0.36	-39.00	447.00	3935	20230912	-63.33	1403	20240805	2.85	3790	-61.93	20240314	1403	2.85	20240805	11800	-87.77	20230912	1403	2.85	20240805	0.79	N	270520	100	148 억		3813164	N	N	0	N	00	N
105	20240813	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1495	-21	5	-1.39	76105628	50621	7.89	1516	1521	1491	1970	1062	1516	1503.42	2.57	0	-34793	1565	1540	1515	1490	1465	1553	1503	148	454	100	1060	1	1	148118428	2214	-38.33	3.34	12	0.03	-39.00	447.00	3935	20230912	-62.01	1403	20240805	6.56	3790	-60.55	20240314	1403	6.56	20240805	11800	-87.33	20230912	1403	6.56	20240805	0.79	N	270520	100	148 억		3813164	N	N	0	N	00	N
106	20240812	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1516	15	2	1.00	952345260	630318	41.23	1502	1540	1490	1951	1051	1501	1510.90	2.49	0	132059	1595	1547	1502	1454	1409	1572	1479	148	450	100	1050	1	1	148118428	2245	-38.87	3.39	12	0.43	-39.00	447.00	3935	20230912	-61.47	1403	20240805	8.05	3790	-60.00	20240314	1403	8.05	20240805	11800	-87.15	20230912	1403	8.05	20240805	0.73	N	270520	100	148 억		3681352	N	N	657	N	00	N
107	20240812	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1515	14	2	0.93	936940103	620157	40.57	1502	1540	1490	1951	1051	1501	1510.82	2.49	0	132611	1595	1547	1502	1454	1409	1572	1479	148	450	100	1050	1	1	148118428	2244	-38.85	3.39	12	0.42	-39.00	447.00	3935	20230912	-61.50	1403	20240805	7.98	3790	-60.03	20240314	1403	7.98	20240805	11800	-87.16	20230912	1403	7.98	20240805	0.73	N	270520	100	148 억		3681352	N	N	657	N	00	N
108	20240812	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1524	23	2	1.53	829502828	549482	35.94	1502	1540	1490	1951	1051	1501	1509.61	2.49	0	114239	1595	1547	1502	1454	1409	1572	1479	148	450	100	1050	1	1	148118428	2257	-39.08	3.41	12	0.37	-39.00	447.00	3935	20230912	-61.27	1403	20240805	8.62	3790	-59.79	20240314	1403	8.62	20240805	11800	-87.08	20230912	1403	8.62	20240805	0.73	N	270520	100	148 억		3681352	N	N	657	N	00	N
109	20240812	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1521	20	2	1.33	731424443	485223	31.74	1502	1540	1490	1951	1051	1501	1507.40	2.49	0	76978	1595	1547	1502	1454	1409	1572	1479	148	450	100	1050	1	1	148118428	2253	-39.00	3.40	12	0.33	-39.00	447.00	3935	20230912	-61.35	1403	20240805	8.41	3790	-59.87	20240314	1403	8.41	20240805	11800	-87.11	20230912	1403	8.41	20240805	0.73	N	270520	100	148 억		3681352	N	N	657	N	00	N
110	20240812	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1517	16	2	1.07	594991809	395374	25.86	1502	1540	1490	1951	1051	1501	1504.89	2.49	0	25918	1595	1547	1502	1454	1409	1572	1479	148	450	100	1050	1	1	148118428	2247	-38.90	3.39	12	0.27	-39.00	447.00	3935	20230912	-61.45	1403	20240805	8.13	3790	-59.97	20240314	1403	8.13	20240805	11800	-87.14	20230912	1403	8.13	20240805	0.73	N	270520	100	148 억		3681352	N	N	657	N	00	N
111	20240812	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1500	-1	5	-0.07	520238161	345814	22.62	1502	1540	1490	1951	1051	1501	1504.39	2.49	0	8755	1595	1547	1502	1454	1409	1572	1479	148	450	100	1050	1	1	148118428	2222	-38.46	3.36	12	0.23	-39.00	447.00	3935	20230912	-61.88	1403	20240805	6.91	3790	-60.42	20240314	1403	6.91	20240805	11800	-87.29	20230912	1403	6.91	20240805	0.73	N	270520	100	148 억		3681352	N	N	657	N	00	N
112	20240812	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1500	-1	5	-0.07	317240181	210286	13.76	1502	1540	1490	1951	1051	1501	1508.62	2.49	0	-8641	1595	1547	1502	1454	1409	1572	1479	148	450	100	1050	1	1	148118428	2222	-38.46	3.36	12	0.14	-39.00	447.00	3935	20230912	-61.88	1403	20240805	6.91	3790	-60.42	20240314	1403	6.91	20240805	11800	-87.29	20230912	1403	6.91	20240805	0.73	N	270520	100	148 억		3681352	N	N	657	N	00	N
113	20240812	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1520	19	2	1.27	64425684	42213	2.76	1502	1540	1502	1951	1051	1501	1526.37	2.49	0	812	1595	1547	1502	1454	1409	1572	1479	148	450	100	1050	1	1	148118428	2251	-38.97	3.40	12	0.03	-39.00	447.00	3935	20230912	-61.37	1403	20240805	8.34	3790	-59.89	20240314	1403	8.34	20240805	11800	-87.12	20230912	1403	8.34	20240805	0.73	N	270520	100	148 억		3681352	N	N	657	N	00	N
114	20240809	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1501	44	2	3.02	1337169458	885758	87.37	1457	1550	1457	1894	1020	1457	1509.63	2.34	0	216307	1600	1528	1487	1415	1374	1508	1395	148	437	100	1010	1	1	148118428	2223	-38.49	3.36	12	0.60	-39.00	447.00	3935	20230912	-61.86	1403	20240805	6.99	3790	-60.40	20240314	1403	6.99	20240805	11800	-87.28	20230912	1403	6.99	20240805	0.71	N	270520	100	148 억		3465148	N	N	657	N	00	N
115	20240809	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1497	40	2	2.75	1294704696	857453	84.58	1457	1550	1457	1894	1020	1457	1509.94	2.34	0	205620	1600	1528	1487	1415	1374	1508	1395	148	437	100	1010	1	1	148118428	2217	-38.38	3.35	12	0.58	-39.00	447.00	3935	20230912	-61.96	1403	20240805	6.70	3790	-60.50	20240314	1403	6.70	20240805	11800	-87.31	20230912	1403	6.70	20240805	0.71	N	270520	100	148 억		3465148	N	N	2625	N	00	N
116	20240809	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1494	37	2	2.54	1189065511	787029	77.63	1457	1550	1457	1894	1020	1457	1510.83	2.34	0	184193	1600	1528	1487	1415	1374	1508	1395	148	437	100	1010	1	1	148118428	2213	-38.31	3.34	12	0.53	-39.00	447.00	3935	20230912	-62.03	1403	20240805	6.49	3790	-60.58	20240314	1403	6.49	20240805	11800	-87.34	20230912	1403	6.49	20240805	0.71	N	270520	100	148 억		3465148	N	N	2625	N	00	N
117	20240809	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1503	46	2	3.16	1053636117	696447	68.70	1457	1550	1457	1894	1020	1457	1512.87	2.34	0	204773	1600	1528	1487	1415	1374	1508	1395	148	437	100	1010	1	1	148118428	2226	-38.54	3.36	12	0.47	-39.00	447.00	3935	20230912	-61.80	1403	20240805	7.13	3790	-60.34	20240314	1403	7.13	20240805	11800	-87.26	20230912	1403	7.13	20240805	0.71	N	270520	100	148 억		3465148	N	N	2625	N	00	N
118	20240809	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1529	72	2	4.94	916105036	605598	59.74	1457	1550	1457	1894	1020	1457	1512.73	2.34	0	221874	1600	1528	1487	1415	1374	1508	1395	148	437	100	1010	1	1	148118428	2265	-39.21	3.42	12	0.41	-39.00	447.00	3935	20230912	-61.14	1403	20240805	8.98	3790	-59.66	20240314	1403	8.98	20240805	11800	-87.04	20230912	1403	8.98	20240805	0.71	N	270520	100	148 억		3465148	N	N	2625	N	00	N
119	20240809	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1537	80	2	5.49	825496541	546595	53.92	1457	1550	1457	1894	1020	1457	1510.25	2.34	0	196456	1600	1528	1487	1415	1374	1508	1395	148	437	100	1010	1	1	148118428	2277	-39.41	3.44	12	0.37	-39.00	447.00	3935	20230912	-60.94	1403	20240805	9.55	3790	-59.45	20240314	1403	9.55	20240805	11800	-86.97	20230912	1403	9.55	20240805	0.71	N	270520	100	148 억		3465148	N	N	2625	N	00	N
120	20240809	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1526	69	2	4.74	721894546	478636	47.21	1457	1550	1457	1894	1020	1457	1508.23	2.34	0	184018	1600	1528	1487	1415	1374	1508	1395	148	437	100	1010	1	1	148118428	2260	-39.13	3.41	12	0.32	-39.00	447.00	3935	20230912	-61.22	1403	20240805	8.77	3790	-59.74	20240314	1403	8.77	20240805	11800	-87.07	20230912	1403	8.77	20240805	0.71	N	270520	100	148 억		3465148	N	N	2625	N	00	N
121	20240809	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1503	46	2	3.16	277030381	187472	18.49	1457	1506	1457	1894	1020	1457	1477.72	2.34	0	57419	1600	1528	1487	1415	1374	1508	1395	148	437	100	1010	1	1	148118428	2226	-38.54	3.36	12	0.13	-39.00	447.00	3935	20230912	-61.80	1403	20240805	7.13	3790	-60.34	20240314	1403	7.13	20240805	11800	-87.26	20230912	1403	7.13	20240805	0.71	N	270520	100	148 억		3465148	N	N	2625	N	00	N
122	20240808	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1457	-63	5	-4.14	1499975071	1011844	172.12	1549	1559	1446	1976	1064	1520	1482.45	2.44	0	-157213	1574	1547	1521	1494	1468	1560	1507	148	456	100	1060	1	1	148118428	2158	-37.36	3.26	12	0.68	-39.00	447.00	3935	20230912	-62.97	1403	20240805	3.85	3790	-61.56	20240314	1403	3.85	20240805	11800	-87.65	20230912	1403	3.85	20240805	0.72	N	270520	100	148 억		3621411	N	N	2625	N	00	N
123	20240808	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1447	-73	5	-4.80	1438231991	969347	164.89	1549	1559	1446	1976	1064	1520	1483.71	2.44	0	-151068	1574	1547	1521	1494	1468	1560	1507	148	456	100	1060	1	1	148118428	2143	-37.10	3.24	12	0.65	-39.00	447.00	3935	20230912	-63.23	1403	20240805	3.14	3790	-61.82	20240314	1403	3.14	20240805	11800	-87.74	20230912	1403	3.14	20240805	0.72	N	270520	100	148 억		3621411	N	N	0	N	00	N
124	20240808	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1467	-53	5	-3.49	1110914557	743982	126.56	1549	1559	1455	1976	1064	1520	1493.20	2.44	0	-80747	1574	1547	1521	1494	1468	1560	1507	148	456	100	1060	1	1	148118428	2173	-37.62	3.28	12	0.50	-39.00	447.00	3935	20230912	-62.72	1403	20240805	4.56	3790	-61.29	20240314	1403	4.56	20240805	11800	-87.57	20230912	1403	4.56	20240805	0.72	N	270520	100	148 억		3621411	N	N	0	N	00	N
125	20240808	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1475	-45	5	-2.96	923918270	616612	104.89	1549	1559	1471	1976	1064	1520	1498.38	2.44	0	-57247	1574	1547	1521	1494	1468	1560	1507	148	456	100	1060	1	1	148118428	2185	-37.82	3.30	12	0.42	-39.00	447.00	3935	20230912	-62.52	1403	20240805	5.13	3790	-61.08	20240314	1403	5.13	20240805	11800	-87.50	20230912	1403	5.13	20240805	0.72	N	270520	100	148 억		3621411	N	N	0	N	00	N
126	20240808	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1477	-43	5	-2.83	795515352	529948	90.15	1549	1559	1471	1976	1064	1520	1501.12	2.44	0	-68565	1574	1547	1521	1494	1468	1560	1507	148	456	100	1060	1	1	148118428	2188	-37.87	3.30	12	0.36	-39.00	447.00	3935	20230912	-62.47	1403	20240805	5.27	3790	-61.03	20240314	1403	5.27	20240805	11800	-87.48	20230912	1403	5.27	20240805	0.72	N	270520	100	148 억		3621411	N	N	0	N	00	N
127	20240808	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1493	-27	5	-1.78	604032366	400611	68.15	1549	1559	1480	1976	1064	1520	1507.78	2.44	0	-89504	1574	1547	1521	1494	1468	1560	1507	148	456	100	1060	1	1	148118428	2211	-38.28	3.34	12	0.27	-39.00	447.00	3935	20230912	-62.06	1403	20240805	6.41	3790	-60.61	20240314	1403	6.41	20240805	11800	-87.35	20230912	1403	6.41	20240805	0.72	N	270520	100	148 억		3621411	N	N	0	N	00	N
128	20240808	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1501	-19	5	-1.25	362699364	239266	40.70	1549	1559	1490	1976	1064	1520	1515.88	2.44	0	-78556	1574	1547	1521	1494	1468	1560	1507	148	456	100	1060	1	1	148118428	2223	-38.49	3.36	12	0.16	-39.00	447.00	3935	20230912	-61.86	1403	20240805	6.99	3790	-60.40	20240314	1403	6.99	20240805	11800	-87.28	20230912	1403	6.99	20240805	0.72	N	270520	100	148 억		3621411	N	N	0	N	00	N
129	20240808	090936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1534	14	2	0.92	55993834	36261	6.17	1549	1559	1524	1976	1064	1520	1544.19	2.44	0	-8135	1574	1547	1521	1494	1468	1560	1507	148	456	100	1060	1	1	148118428	2272	-39.33	3.43	12	0.02	-39.00	447.00	3935	20230912	-61.02	1403	20240805	9.34	3790	-59.53	20240314	1403	9.34	20240805	11800	-87.00	20230912	1403	9.34	20240805	0.72	N	270520	100	148 억		3621411	N	N	0	N	00	N
130	20240807	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1520	5	2	0.33	871192510	572056	59.25	1500	1548	1495	1969	1061	1515	1522.93	2.44	0	9623	1623	1569	1486	1432	1349	1596	1459	148	454	100	1060	1	1	148118428	2251	-38.97	3.40	12	0.39	-39.00	447.00	3935	20230912	-61.37	1403	20240805	8.34	3790	-59.89	20240314	1403	8.34	20240805	11800	-87.12	20230912	1403	8.34	20240805	0.84	N	270520	100	148 억		3612165	N	N	39	N	00	N
131	20240807	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1512	-3	5	-0.20	808396496	530761	54.97	1500	1548	1495	1969	1061	1515	1523.09	2.44	0	7188	1623	1569	1486	1432	1349	1596	1459	148	454	100	1060	1	1	148118428	2240	-38.77	3.38	12	0.36	-39.00	447.00	3935	20230912	-61.58	1403	20240805	7.77	3790	-60.11	20240314	1403	7.77	20240805	11800	-87.19	20230912	1403	7.77	20240805	0.84	N	270520	100	148 억		3612165	N	N	39	N	00	N
132	20240807	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1531	16	2	1.06	609308034	400003	41.43	1500	1548	1495	1969	1061	1515	1523.26	2.44	0	1405	1623	1569	1486	1432	1349	1596	1459	148	454	100	1060	1	1	148118428	2268	-39.26	3.43	12	0.27	-39.00	447.00	3935	20230912	-61.09	1403	20240805	9.12	3790	-59.60	20240314	1403	9.12	20240805	11800	-87.03	20230912	1403	9.12	20240805	0.84	N	270520	100	148 억		3612165	N	N	39	N	00	N
133	20240807	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1526	11	2	0.73	539318815	354431	36.71	1500	1543	1495	1969	1061	1515	1521.65	2.44	0	9790	1623	1569	1486	1432	1349	1596	1459	148	454	100	1060	1	1	148118428	2260	-39.13	3.41	12	0.24	-39.00	447.00	3935	20230912	-61.22	1403	20240805	8.77	3790	-59.74	20240314	1403	8.77	20240805	11800	-87.07	20230912	1403	8.77	20240805	0.84	N	270520	100	148 억		3612165	N	N	39	N	00	N
134	20240807	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1537	22	2	1.45	455531403	299564	31.02	1500	1543	1495	1969	1061	1515	1520.65	2.44	0	10938	1623	1569	1486	1432	1349	1596	1459	148	454	100	1060	1	1	148118428	2277	-39.41	3.44	12	0.20	-39.00	447.00	3935	20230912	-60.94	1403	20240805	9.55	3790	-59.45	20240314	1403	9.55	20240805	11800	-86.97	20230912	1403	9.55	20240805	0.84	N	270520	100	148 억		3612165	N	N	39	N	00	N
135	20240807	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1530	15	2	0.99	388395297	255666	26.48	1500	1543	1495	1969	1061	1515	1519.15	2.44	0	1701	1623	1569	1486	1432	1349	1596	1459	148	454	100	1060	1	1	148118428	2266	-39.23	3.42	12	0.17	-39.00	447.00	3935	20230912	-61.12	1403	20240805	9.05	3790	-59.63	20240314	1403	9.05	20240805	11800	-87.03	20230912	1403	9.05	20240805	0.84	N	270520	100	148 억		3612165	N	N	39	N	00	N
136	20240807	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1507	-8	5	-0.53	182277436	120806	12.51	1500	1524	1495	1969	1061	1515	1508.84	2.44	0	-2025	1623	1569	1486	1432	1349	1596	1459	148	454	100	1060	1	1	148118428	2232	-38.64	3.37	12	0.08	-39.00	447.00	3935	20230912	-61.70	1403	20240805	7.41	3790	-60.24	20240314	1403	7.41	20240805	11800	-87.23	20230912	1403	7.41	20240805	0.84	N	270520	100	148 억		3612165	N	N	39	N	00	N
137	20240807	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1522	7	2	0.46	50397567	33475	3.47	1500	1524	1495	1969	1061	1515	1505.48	2.44	0	-249	1623	1569	1486	1432	1349	1596	1459	148	454	100	1060	1	1	148118428	2254	-39.03	3.40	12	0.02	-39.00	447.00	3935	20230912	-61.32	1403	20240805	8.48	3790	-59.84	20240314	1403	8.48	20240805	11800	-87.10	20230912	1403	8.48	20240805	0.84	N	270520	100	148 억		3612165	N	N	39	N	00	N
138	20240806	160917	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1515	112	2	7.98	1412699628	948661	32.80	1403	1540	1403	1823	983	1403	1488.95	2.35	0	134239	1652	1527	1465	1340	1278	1496	1309	148	420	100	980	1	1	148118428	2244	-38.85	3.39	12	0.64	-39.00	447.00	3935	20230912	-61.50	1403	20240806	7.98	3790	-60.03	20240314	1403	7.98	20240806	11800	-87.16	20230912	1403	7.98	20240806	0.90	N	270520	100	148 억		3477948	N	N	39	N	00	N
139	20240806	150930	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1518	115	2	8.20	1364070003	916568	31.69	1403	1540	1403	1823	983	1403	1488.24	2.35	0	139176	1652	1527	1465	1340	1278	1496	1309	148	420	100	980	1	1	148118428	2248	-38.92	3.40	12	0.62	-39.00	447.00	3935	20230912	-61.42	1403	20240806	8.20	3790	-59.95	20240314	1403	8.20	20240806	11800	-87.14	20230912	1403	8.20	20240806	0.90	N	270520	100	148 억		3477948	N	N	4728	N	00	N
140	20240806	140925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1492	89	2	6.34	1193924653	803315	27.77	1403	1540	1403	1823	983	1403	1486.25	2.35	0	84313	1652	1527	1465	1340	1278	1496	1309	148	420	100	980	1	1	148118428	2210	-38.26	3.34	12	0.54	-39.00	447.00	3935	20230912	-62.08	1403	20240806	6.34	3790	-60.63	20240314	1403	6.34	20240806	11800	-87.36	20230912	1403	6.34	20240806	0.90	N	270520	100	148 억		3477948	N	N	4728	N	00	N
141	20240806	130930	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1490	87	2	6.20	1074160296	723122	25.00	1403	1540	1403	1823	983	1403	1485.45	2.35	0	71617	1652	1527	1465	1340	1278	1496	1309	148	420	100	980	1	1	148118428	2207	-38.21	3.33	12	0.49	-39.00	447.00	3935	20230912	-62.13	1403	20240806	6.20	3790	-60.69	20240314	1403	6.20	20240806	11800	-87.37	20230912	1403	6.20	20240806	0.90	N	270520	100	148 억		3477948	N	N	4728	N	00	N
142	20240806	120932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1470	67	2	4.78	980732384	660159	22.82	1403	1540	1403	1823	983	1403	1485.60	2.35	0	38034	1652	1527	1465	1340	1278	1496	1309	148	420	100	980	1	1	148118428	2177	-37.69	3.29	12	0.45	-39.00	447.00	3935	20230912	-62.64	1403	20240806	4.78	3790	-61.21	20240314	1403	4.78	20240806	11800	-87.54	20230912	1403	4.78	20240806	0.90	N	270520	100	148 억		3477948	N	N	4728	N	00	N
143	20240806	110918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1463	60	2	4.28	896602707	602858	20.84	1403	1540	1403	1823	983	1403	1487.26	2.35	0	36058	1652	1527	1465	1340	1278	1496	1309	148	420	100	980	1	1	148118428	2167	-37.51	3.27	12	0.41	-39.00	447.00	3935	20230912	-62.82	1403	20240806	4.28	3790	-61.40	20240314	1403	4.28	20240806	11800	-87.60	20230912	1403	4.28	20240806	0.90	N	270520	100	148 억		3477948	N	N	4728	N	00	N
144	20240806	100918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1520	117	2	8.34	686577645	461082	15.94	1403	1540	1403	1823	983	1403	1489.06	2.35	0	35681	1652	1527	1465	1340	1278	1496	1309	148	420	100	980	1	1	148118428	2251	-38.97	3.40	12	0.31	-39.00	447.00	3935	20230912	-61.37	1403	20240806	8.34	3790	-59.89	20240314	1403	8.34	20240806	11800	-87.12	20230912	1403	8.34	20240806	0.90	N	270520	100	148 억		3477948	N	N	4728	N	00	N
145	20240806	090926	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1442	39	2	2.78	141835699	98173	3.39	1403	1490	1403	1823	983	1403	1444.76	2.35	0	-9234	1652	1527	1465	1340	1278	1496	1309	148	420	100	980	1	1	148118428	2136	-36.97	3.23	12	0.07	-39.00	447.00	3935	20230912	-63.35	1403	20240806	2.78	3790	-61.95	20240314	1403	2.78	20240806	11800	-87.78	20230912	1403	2.78	20240806	0.90	N	270520	100	148 억		3477948	N	N	4728	N	00	N
146	20240805	160906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1403	-209	5	-12.97	2122862223	1437500	189.16	1590	1590	1403	2095	1129	1612	1477.05	2.32	0	46566	1743	1677	1644	1578	1545	1661	1562	148	483	100	1120	1	1	147908492	2075	-35.97	3.14	12	0.97	-39.00	447.00	3935	20230912	-64.35	1403	20240805	0.00	3790	-62.98	20240314	1403	0.00	20240805	11800	-88.11	20230912	1403	0.00	20240805	0.97	N	270520	100	147 억		3428766	N	N	4728	N	00	N
147	20240805	150922	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1434	-178	5	-11.04	1890285775	1273195	167.54	1590	1590	1407	2095	1129	1612	1484.66	2.32	0	2675	1743	1677	1644	1578	1545	1661	1562	148	483	100	1120	1	1	147908492	2121	-36.77	3.21	12	0.86	-39.00	447.00	3935	20230912	-63.56	1407	20240805	1.92	3790	-62.16	20240314	1407	1.92	20240805	11800	-87.85	20230912	1407	1.92	20240805	0.97	N	270520	100	147 억		3428766	N	N	817	N	00	N
148	20240805	140923	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1470	-142	5	-8.81	1478660667	988075	130.02	1590	1590	1451	2095	1129	1612	1496.48	2.32	0	-1359	1743	1677	1644	1578	1545	1661	1562	148	483	100	1120	1	1	147908492	2174	-37.69	3.29	12	0.67	-39.00	447.00	3935	20230912	-62.64	1451	20240805	1.31	3790	-61.21	20240314	1451	1.31	20240805	11800	-87.54	20230912	1451	1.31	20240805	0.97	N	270520	100	147 억		3428766	N	N	817	N	00	N
149	20240805	130921	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1485	-127	5	-7.88	1354748351	903677	118.92	1590	1590	1460	2095	1129	1612	1499.13	2.32	0	-17078	1743	1677	1644	1578	1545	1661	1562	148	483	100	1120	1	1	147908492	2196	-38.08	3.32	12	0.61	-39.00	447.00	3935	20230912	-62.26	1460	20240805	1.71	3790	-60.82	20240314	1460	1.71	20240805	11800	-87.42	20230912	1460	1.71	20240805	0.97	N	270520	100	147 억		3428766	N	N	817	N	00	N
150	20240805	120916	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1510	-102	5	-6.33	1215771713	810084	106.60	1590	1590	1460	2095	1129	1612	1500.77	2.32	0	-8571	1743	1677	1644	1578	1545	1661	1562	148	483	100	1120	1	1	147908492	2233	-38.72	3.38	12	0.55	-39.00	447.00	3935	20230912	-61.63	1460	20240805	3.42	3790	-60.16	20240314	1460	3.42	20240805	11800	-87.20	20230912	1460	3.42	20240805	0.97	N	270520	100	147 억		3428766	N	N	817	N	00	N
151	20240805	110915	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1484	-128	5	-7.94	869978878	575986	75.80	1590	1590	1470	2095	1129	1612	1510.38	2.32	0	-15843	1743	1677	1644	1578	1545	1661	1562	148	483	100	1120	1	1	147908492	2195	-38.05	3.32	12	0.39	-39.00	447.00	3935	20230912	-62.29	1470	20240805	0.95	3790	-60.84	20240314	1470	0.95	20240805	11800	-87.42	20230912	1470	0.95	20240805	0.97	N	270520	100	147 억		3428766	N	N	817	N	00	N
152	20240805	100912	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1521	-91	5	-5.65	440529294	287890	37.88	1590	1590	1470	2095	1129	1612	1530.14	2.32	0	5986	1743	1677	1644	1578	1545	1661	1562	148	483	100	1120	1	1	147908492	2250	-39.00	3.40	12	0.19	-39.00	447.00	3935	20230912	-61.35	1470	20240805	3.47	3790	-59.87	20240314	1470	3.47	20240805	11800	-87.11	20230912	1470	3.47	20240805	0.97	N	270520	100	147 억		3428766	N	N	817	N	00	N
153	20240805	090908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1517	-95	5	-5.89	180463634	116865	15.38	1590	1590	1500	2095	1129	1612	1544.09	2.32	0	1959	1743	1677	1644	1578	1545	1661	1562	148	483	100	1120	1	1	147908492	2244	-38.90	3.39	12	0.08	-39.00	447.00	3935	20230912	-61.45	1500	20240805	1.13	3790	-59.97	20240314	1500	1.13	20240805	11800	-87.14	20230912	1500	1.13	20240805	0.97	N	270520	100	147 억		3428766	N	N	817	N	00	N
154	20240802	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1612	-67	5	-3.99	1247724131	757808	69.84	1683	1710	1611	2180	1176	1679	1646.50	2.40	0	-113707	1810	1744	1702	1636	1594	1723	1615	148	501	100	1170	1	1	147908492	2384	-41.33	3.61	12	0.51	-39.00	447.00	3935	20230912	-59.03	1564	20240115	3.07	3790	-57.47	20240314	1564	3.07	20240115	11800	-86.34	20230912	1564	3.07	20240115	0.93	N	270520	100	147 억		3542436	N	N	817	N	00	N
155	20240802	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1619	-60	5	-3.57	1137200413	689345	63.53	1683	1710	1611	2180	1176	1679	1649.68	2.40	0	-109428	1810	1744	1702	1636	1594	1723	1615	148	501	100	1170	1	1	147908492	2395	-41.51	3.62	12	0.47	-39.00	447.00	3935	20230912	-58.86	1564	20240115	3.52	3790	-57.28	20240314	1564	3.52	20240115	11800	-86.28	20230912	1564	3.52	20240115	0.93	N	270520	100	147 억		3542436	N	N	576	N	00	N
156	20240802	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1631	-48	5	-2.86	989738564	598521	55.16	1683	1710	1611	2180	1176	1679	1653.64	2.40	0	-105303	1810	1744	1702	1636	1594	1723	1615	148	501	100	1170	1	1	147908492	2412	-41.82	3.65	12	0.40	-39.00	447.00	3935	20230912	-58.55	1564	20240115	4.28	3790	-56.97	20240314	1564	4.28	20240115	11800	-86.18	20230912	1564	4.28	20240115	0.93	N	270520	100	147 억		3542436	N	N	576	N	00	N
157	20240802	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1630	-49	5	-2.92	877369478	530030	48.85	1683	1710	1611	2180	1176	1679	1655.32	2.40	0	-102834	1810	1744	1702	1636	1594	1723	1615	148	501	100	1170	1	1	147908492	2411	-41.79	3.65	12	0.36	-39.00	447.00	3935	20230912	-58.58	1564	20240115	4.22	3790	-56.99	20240314	1564	4.22	20240115	11800	-86.19	20230912	1564	4.22	20240115	0.93	N	270520	100	147 억		3542436	N	N	576	N	00	N
158	20240802	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1632	-47	5	-2.80	770455047	464394	42.80	1683	1710	1611	2180	1176	1679	1659.05	2.40	0	-90511	1810	1744	1702	1636	1594	1723	1615	148	501	100	1170	1	1	147908492	2414	-41.85	3.65	12	0.31	-39.00	447.00	3935	20230912	-58.53	1564	20240115	4.35	3790	-56.94	20240314	1564	4.35	20240115	11800	-86.17	20230912	1564	4.35	20240115	0.93	N	270520	100	147 억		3542436	N	N	576	N	00	N
159	20240802	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1650	-29	5	-1.73	570938527	342332	31.55	1683	1710	1644	2180	1176	1679	1667.79	2.40	0	-62032	1810	1744	1702	1636	1594	1723	1615	148	501	100	1170	1	1	147908492	2440	-42.31	3.69	12	0.23	-39.00	447.00	3935	20230912	-58.07	1564	20240115	5.50	3790	-56.46	20240314	1564	5.50	20240115	11800	-86.02	20230912	1564	5.50	20240115	0.93	N	270520	100	147 억		3542436	N	N	576	N	00	N
160	20240802	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1663	-16	5	-0.95	480827295	288094	26.55	1683	1710	1644	2180	1176	1679	1668.99	2.40	0	-56007	1810	1744	1702	1636	1594	1723	1615	148	501	100	1170	1	1	147908492	2460	-42.64	3.72	12	0.19	-39.00	447.00	3935	20230912	-57.74	1564	20240115	6.33	3790	-56.12	20240314	1564	6.33	20240115	11800	-85.91	20230912	1564	6.33	20240115	0.93	N	270520	100	147 억		3542436	N	N	576	N	00	N
161	20240802	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1695	16	2	0.95	139164459	82417	7.60	1683	1710	1663	2180	1176	1679	1688.55	2.40	0	4904	1810	1744	1702	1636	1594	1723	1615	148	501	100	1170	1	1	147908492	2507	-43.46	3.79	12	0.06	-39.00	447.00	3935	20230912	-56.93	1564	20240115	8.38	3790	-55.28	20240314	1564	8.38	20240115	11800	-85.64	20230912	1564	8.38	20240115	0.93	N	270520	100	147 억		3542436	N	N	576	N	00	N
162	20240801	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1679	-79	5	-4.49	1826544922	1075567	103.17	1744	1768	1660	2285	1231	1758	1698.34	2.40	0	-14341	1854	1806	1773	1725	1692	1789	1708	148	527	100	1230	1	1	147908492	2483	-43.05	3.76	12	0.73	-39.00	447.00	3935	20230912	-57.33	1564	20240115	7.35	3790	-55.70	20240314	1564	7.35	20240115	11800	-85.77	20230912	1564	7.35	20240115	0.88	N	270520	100	147 억		3556355	N	N	576	N	00	N
163	20240801	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1688	-70	5	-3.98	1632597881	960313	92.11	1744	1768	1660	2285	1231	1758	1700.07	2.40	0	12718	1854	1806	1773	1725	1692	1789	1708	148	527	100	1230	1	1	147908492	2497	-43.28	3.78	12	0.65	-39.00	447.00	3935	20230912	-57.10	1564	20240115	7.93	3790	-55.46	20240314	1564	7.93	20240115	11800	-85.69	20230912	1564	7.93	20240115	0.88	N	270520	100	147 억		3556355	N	N	546	N	00	N
164	20240801	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1692	-66	5	-3.75	1467420116	862906	82.77	1744	1768	1660	2285	1231	1758	1700.55	2.40	0	8936	1854	1806	1773	1725	1692	1789	1708	148	527	100	1230	1	1	147908492	2503	-43.38	3.79	12	0.58	-39.00	447.00	3935	20230912	-57.00	1564	20240115	8.18	3790	-55.36	20240314	1564	8.18	20240115	11800	-85.66	20230912	1564	8.18	20240115	0.88	N	270520	100	147 억		3556355	N	N	546	N	00	N
165	20240801	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1694	-64	5	-3.64	1315102008	772810	74.13	1744	1768	1660	2285	1231	1758	1701.71	2.40	0	8575	1854	1806	1773	1725	1692	1789	1708	148	527	100	1230	1	1	147908492	2506	-43.44	3.79	12	0.52	-39.00	447.00	3935	20230912	-56.95	1564	20240115	8.31	3790	-55.30	20240314	1564	8.31	20240115	11800	-85.64	20230912	1564	8.31	20240115	0.88	N	270520	100	147 억		3556355	N	N	546	N	00	N
166	20240801	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1690	-68	5	-3.87	1211918359	711980	68.29	1744	1768	1660	2285	1231	1758	1702.18	2.40	0	14671	1854	1806	1773	1725	1692	1789	1708	148	527	100	1230	1	1	147908492	2500	-43.33	3.78	12	0.48	-39.00	447.00	3935	20230912	-57.05	1564	20240115	8.06	3790	-55.41	20240314	1564	8.06	20240115	11800	-85.68	20230912	1564	8.06	20240115	0.88	N	270520	100	147 억		3556355	N	N	546	N	00	N
167	20240801	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1692	-66	5	-3.75	1083761123	636459	61.05	1744	1768	1660	2285	1231	1758	1702.80	2.40	0	12318	1854	1806	1773	1725	1692	1789	1708	148	527	100	1230	1	1	147908492	2503	-43.38	3.79	12	0.43	-39.00	447.00	3935	20230912	-57.00	1564	20240115	8.18	3790	-55.36	20240314	1564	8.18	20240115	11800	-85.66	20230912	1564	8.18	20240115	0.88	N	270520	100	147 억		3556355	N	N	546	N	00	N
168	20240801	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1723	-35	5	-1.99	415342766	238482	22.88	1744	1768	1720	2285	1231	1758	1741.61	2.40	0	1286	1854	1806	1773	1725	1692	1789	1708	148	527	100	1230	1	1	147908492	2548	-44.18	3.85	12	0.16	-39.00	447.00	3935	20230912	-56.21	1564	20240115	10.17	3790	-54.54	20240314	1564	10.17	20240115	11800	-85.40	20230912	1564	10.17	20240115	0.88	N	270520	100	147 억		3556355	N	N	546	N	00	N
169	20240801	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1752	-6	5	-0.34	56225017	32111	3.08	1744	1768	1744	2285	1231	1758	1750.95	2.40	0	8348	1854	1806	1773	1725	1692	1789	1708	148	527	100	1230	1	1	147908492	2591	-44.92	3.92	12	0.02	-39.00	447.00	3935	20230912	-55.48	1564	20240115	12.02	3790	-53.77	20240314	1564	12.02	20240115	11800	-85.15	20230912	1564	12.02	20240115	0.88	N	270520	100	147 억		3556355	N	N	546	N	00	N