KissMeData/461030/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	161315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21450	900	2	4.38	23423801950	1088628	81.19	20650	22150	20450	26700	14400	20550	21517.13	0.00	0	111805	23916	22232	21316	19632	18716	21775	19175	14	6150	100	14380	50	1	14017750	3007	-23.52	29.42	12	7.77	-912.00	729.00	40550	20240403	-47.10	8430	20240710	154.45	40550	-47.10	20240403	8430	154.45	20240710	40550	-47.10	20240403	8430	154.45	20240710	3.11	N	461030	100	14 억		0	N	N	4	N	00	N
3	20240830	151332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	1100	2	5.35	22538848750	1047450	78.12	20650	22150	20450	26700	14400	20550	21517.95	0.00	0	110262	23916	22232	21316	19632	18716	21775	19175	14	6150	100	14380	50	1	14017750	3035	-23.74	29.70	12	7.47	-912.00	729.00	40550	20240403	-46.61	8430	20240710	156.82	40550	-46.61	20240403	8430	156.82	20240710	40550	-46.61	20240403	8430	156.82	20240710	3.11	N	461030	100	14 억		0	N	N	3	N	00	N
4	20240830	141330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	1000	2	4.87	19624238950	913620	68.14	20650	22150	20450	26700	14400	20550	21479.78	0.00	0	86406	23916	22232	21316	19632	18716	21775	19175	14	6150	100	14380	50	1	14017750	3021	-23.63	29.56	12	6.52	-912.00	729.00	40550	20240403	-46.86	8430	20240710	155.63	40550	-46.86	20240403	8430	155.63	20240710	40550	-46.86	20240403	8430	155.63	20240710	3.11	N	461030	100	14 억		0	N	N	3	N	00	N
5	20240830	131321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21950	1400	2	6.81	15905219250	743516	55.45	20650	22100	20450	26700	14400	20550	21392.05	0.00	0	63891	23916	22232	21316	19632	18716	21775	19175	14	6150	100	14380	50	1	14017750	3077	-24.07	30.11	12	5.30	-912.00	729.00	40550	20240403	-45.87	8430	20240710	160.38	40550	-45.87	20240403	8430	160.38	20240710	40550	-45.87	20240403	8430	160.38	20240710	3.11	N	461030	100	14 억		0	N	N	3	N	00	N
6	20240830	121328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	800	2	3.89	10533532450	496998	37.07	20650	21700	20450	26700	14400	20550	21194.48	0.00	0	31689	23916	22232	21316	19632	18716	21775	19175	14	6150	100	14380	50	1	14017750	2993	-23.41	29.29	12	3.55	-912.00	729.00	40550	20240403	-47.35	8430	20240710	153.26	40550	-47.35	20240403	8430	153.26	20240710	40550	-47.35	20240403	8430	153.26	20240710	3.11	N	461030	100	14 억		0	N	N	3	N	00	N
7	20240830	111340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	800	2	3.89	8902664350	420921	31.39	20650	21650	20450	26700	14400	20550	21150.63	0.00	0	26243	23916	22232	21316	19632	18716	21775	19175	14	6150	100	14380	50	1	14017750	2993	-23.41	29.29	12	3.00	-912.00	729.00	40550	20240403	-47.35	8430	20240710	153.26	40550	-47.35	20240403	8430	153.26	20240710	40550	-47.35	20240403	8430	153.26	20240710	3.11	N	461030	100	14 억		0	N	N	3	N	00	N
8	20240830	101334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	800	2	3.89	7208029700	341805	25.49	20650	21600	20450	26700	14400	20550	21088.34	0.00	0	29282	23916	22232	21316	19632	18716	21775	19175	14	6150	100	14380	50	1	14017750	2993	-23.41	29.29	12	2.44	-912.00	729.00	40550	20240403	-47.35	8430	20240710	153.26	40550	-47.35	20240403	8430	153.26	20240710	40550	-47.35	20240403	8430	153.26	20240710	3.11	N	461030	100	14 억		0	N	N	3	N	00	N
9	20240830	091339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20850	300	2	1.46	2131908900	102002	7.61	20650	21250	20550	26700	14400	20550	20901.11	0.00	0	-3159	23916	22232	21316	19632	18716	21775	19175	14	6150	100	14380	50	1	14017750	2923	-22.86	28.60	12	0.73	-912.00	729.00	40550	20240403	-48.58	8430	20240710	147.33	40550	-48.58	20240403	8430	147.33	20240710	40550	-48.58	20240403	8430	147.33	20240710	3.11	N	461030	100	14 억		0	N	N	3	N	00	N
10	20240829	161338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20550	-1550	5	-7.01	29143754000	1329773	31.96	21800	23000	20400	28700	15500	22100	21921.06	0.00	0	-542	24800	23450	22150	20800	19500	24125	21475	14	6600	100	15470	50	1	14017750	2881	-22.53	28.19	12	9.49	-912.00	729.00	40550	20240403	-49.32	8430	20240710	143.77	40550	-49.32	20240403	8430	143.77	20240710	40550	-49.32	20240403	8430	143.77	20240710	3.11	N	461030	100	14 억		0	N	N	3	N	00	N
11	20240829	151351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20550	-1550	5	-7.01	28090991150	1278625	30.73	21800	23000	20400	28700	15500	22100	21969.66	0.00	0	-3156	24800	23450	22150	20800	19500	24125	21475	14	6600	100	15470	50	1	14017750	2881	-22.53	28.19	12	9.12	-912.00	729.00	40550	20240403	-49.32	8430	20240710	143.77	40550	-49.32	20240403	8430	143.77	20240710	40550	-49.32	20240403	8430	143.77	20240710	3.11	N	461030	100	14 억		0	N	N	22	N	00	N
12	20240829	141352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	-250	5	-1.13	21580956950	968645	23.28	21800	23000	21500	28700	15500	22100	22279.58	0.00	0	-4531	24800	23450	22150	20800	19500	24125	21475	14	6600	100	15470	50	1	14017750	3063	-23.96	29.97	12	6.91	-912.00	729.00	40550	20240403	-46.12	8430	20240710	159.19	40550	-46.12	20240403	8430	159.19	20240710	40550	-46.12	20240403	8430	159.19	20240710	3.11	N	461030	100	14 억		0	N	N	22	N	00	N
13	20240829	131352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	-500	5	-2.26	20341792150	911848	21.92	21800	23000	21500	28700	15500	22100	22308.37	0.00	0	-4903	24800	23450	22150	20800	19500	24125	21475	14	6600	100	15470	50	1	14017750	3028	-23.68	29.63	12	6.50	-912.00	729.00	40550	20240403	-46.73	8430	20240710	156.23	40550	-46.73	20240403	8430	156.23	20240710	40550	-46.73	20240403	8430	156.23	20240710	3.11	N	461030	100	14 억		0	N	N	22	N	00	N
14	20240829	121350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	-100	5	-0.45	17939432050	801695	19.27	21800	23000	21650	28700	15500	22100	22376.96	0.00	0	1644	24800	23450	22150	20800	19500	24125	21475	14	6600	100	15470	50	1	14017750	3084	-24.12	30.18	12	5.72	-912.00	729.00	40550	20240403	-45.75	8430	20240710	160.97	40550	-45.75	20240403	8430	160.97	20240710	40550	-45.75	20240403	8430	160.97	20240710	3.11	N	461030	100	14 억		0	N	N	22	N	00	N
15	20240829	111350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21950	-150	5	-0.68	16480831600	735782	17.69	21800	23000	21650	28700	15500	22100	22399.17	0.00	0	-1762	24800	23450	22150	20800	19500	24125	21475	14	6600	100	15470	50	1	14017750	3077	-24.07	30.11	12	5.25	-912.00	729.00	40550	20240403	-45.87	8430	20240710	160.38	40550	-45.87	20240403	8430	160.38	20240710	40550	-45.87	20240403	8430	160.38	20240710	3.11	N	461030	100	14 억		0	N	N	22	N	00	N
16	20240829	101340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22050	-50	5	-0.23	13877182550	618148	14.86	21800	23000	21650	28700	15500	22100	22449.75	0.00	0	-3983	24800	23450	22150	20800	19500	24125	21475	14	6600	100	15470	50	1	14017750	3091	-24.18	30.25	12	4.41	-912.00	729.00	40550	20240403	-45.62	8430	20240710	161.57	40550	-45.62	20240403	8430	161.57	20240710	40550	-45.62	20240403	8430	161.57	20240710	3.11	N	461030	100	14 억		0	N	N	22	N	00	N
17	20240829	091351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	500	2	2.26	6861826300	304462	7.32	21800	23000	21650	28700	15500	22100	22537.90	0.00	0	7731	24800	23450	22150	20800	19500	24125	21475	14	6600	100	15470	50	1	14017750	3168	-24.78	31.00	12	2.17	-912.00	729.00	40550	20240403	-44.27	8430	20240710	168.09	40550	-44.27	20240403	8430	168.09	20240710	40550	-44.27	20240403	8430	168.09	20240710	3.11	N	461030	100	14 억		0	N	N	22	N	00	N
18	20240828	161304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	800	2	3.76	91753745800	4129776	103.53	21600	23500	20850	27650	14950	21300	22218.63	0.00	0	-35685	24500	22900	21450	19850	18400	23700	20650	14	6350	100	14910	50	1	14017750	3098	-24.23	30.32	12	29.46	-912.00	729.00	40550	20240403	-45.50	8430	20240710	162.16	40550	-45.50	20240403	8430	162.16	20240710	40550	-45.50	20240403	8430	162.16	20240710	3.01	N	461030	100	14 억		0	N	N	22	N	00	N
19	20240828	151314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	200	2	0.94	89275980300	4017001	100.70	21600	23500	20850	27650	14950	21300	22225.07	0.00	0	-45932	24500	22900	21450	19850	18400	23700	20650	14	6350	100	14910	50	1	14017750	3014	-23.57	29.49	12	28.66	-912.00	729.00	40550	20240403	-46.98	8430	20240710	155.04	40550	-46.98	20240403	8430	155.04	20240710	40550	-46.98	20240403	8430	155.04	20240710	3.01	N	461030	100	14 억		0	N	N	7	N	00	N
20	20240828	141314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	1150	2	5.40	78956128800	3549942	88.99	21600	23500	20850	27650	14950	21300	22242.15	0.00	0	-59024	24500	22900	21450	19850	18400	23700	20650	14	6350	100	14910	50	1	14017750	3147	-24.62	30.80	12	25.32	-912.00	729.00	40550	20240403	-44.64	8430	20240710	166.31	40550	-44.64	20240403	8430	166.31	20240710	40550	-44.64	20240403	8430	166.31	20240710	3.01	N	461030	100	14 억		0	N	N	7	N	00	N
21	20240828	131315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	50	2	0.23	25821675800	1193672	29.92	21600	22550	20850	27650	14950	21300	21632.79	0.00	0	-52963	24500	22900	21450	19850	18400	23700	20650	14	6350	100	14910	50	1	14017750	2993	-23.41	29.29	12	8.52	-912.00	729.00	40550	20240403	-47.35	8430	20240710	153.26	40550	-47.35	20240403	8430	153.26	20240710	40550	-47.35	20240403	8430	153.26	20240710	3.01	N	461030	100	14 억		0	N	N	7	N	00	N
22	20240828	121311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	300	2	1.41	23654444500	1092714	27.39	21600	22550	20850	27650	14950	21300	21648.17	0.00	0	-40505	24500	22900	21450	19850	18400	23700	20650	14	6350	100	14910	50	1	14017750	3028	-23.68	29.63	12	7.80	-912.00	729.00	40550	20240403	-46.73	8430	20240710	156.23	40550	-46.73	20240403	8430	156.23	20240710	40550	-46.73	20240403	8430	156.23	20240710	3.01	N	461030	100	14 억		0	N	N	7	N	00	N
23	20240828	111310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21150	-150	5	-0.70	21717496850	1002081	25.12	21600	22550	20850	27650	14950	21300	21673.27	0.00	0	-43469	24500	22900	21450	19850	18400	23700	20650	14	6350	100	14910	50	1	14017750	2965	-23.19	29.01	12	7.15	-912.00	729.00	40550	20240403	-47.84	8430	20240710	150.89	40550	-47.84	20240403	8430	150.89	20240710	40550	-47.84	20240403	8430	150.89	20240710	3.01	N	461030	100	14 억		0	N	N	7	N	00	N
24	20240828	101337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	300	2	1.41	15590389300	713342	17.88	21600	22550	21200	27650	14950	21300	21857.24	0.00	0	-10884	24500	22900	21450	19850	18400	23700	20650	14	6350	100	14910	50	1	14017750	3028	-23.68	29.63	12	5.09	-912.00	729.00	40550	20240403	-46.73	8430	20240710	156.23	40550	-46.73	20240403	8430	156.23	20240710	40550	-46.73	20240403	8430	156.23	20240710	3.01	N	461030	100	14 억		0	N	N	7	N	00	N
25	20240828	091334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	450	2	2.11	5597231600	255900	6.42	21600	22300	21550	27650	14950	21300	21878.00	0.00	0	-26954	24500	22900	21450	19850	18400	23700	20650	14	6350	100	14910	50	1	14017750	3049	-23.85	29.84	12	1.83	-912.00	729.00	40550	20240403	-46.36	8430	20240710	158.01	40550	-46.36	20240403	8430	158.01	20240710	40550	-46.36	20240403	8430	158.01	20240710	3.01	N	461030	100	14 억		0	N	N	7	N	00	N
26	20240827	161300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	250	2	1.19	85822288550	3964848	146.90	20750	23050	20000	27350	14750	21050	21646.82	0.00	0	-91379	23116	22082	20916	19882	18716	22600	20400	14	6300	100	14730	50	1	14017750	2986	-23.36	29.22	12	28.28	-912.00	729.00	40550	20240403	-47.47	8430	20240710	152.67	40550	-47.47	20240403	8430	152.67	20240710	40550	-47.47	20240403	8430	152.67	20240710	3.05	N	461030	100	14 억		0	N	N	7	N	00	N
27	20240827	151311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	150	2	0.71	83669381550	3863501	143.15	20750	23050	20000	27350	14750	21050	21656.46	0.00	0	-113114	23116	22082	20916	19882	18716	22600	20400	14	6300	100	14730	50	1	14017750	2972	-23.25	29.08	12	27.56	-912.00	729.00	40550	20240403	-47.72	8430	20240710	151.48	40550	-47.72	20240403	8430	151.48	20240710	40550	-47.72	20240403	8430	151.48	20240710	3.05	N	461030	100	14 억		0	N	N	5	N	00	N
28	20240827	141315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22050	1000	2	4.75	74138191350	3424922	126.90	20750	23050	20000	27350	14750	21050	21646.79	0.00	0	-135590	23116	22082	20916	19882	18716	22600	20400	14	6300	100	14730	50	1	14017750	3091	-24.18	30.25	12	24.43	-912.00	729.00	40550	20240403	-45.62	8430	20240710	161.57	40550	-45.62	20240403	8430	161.57	20240710	40550	-45.62	20240403	8430	161.57	20240710	3.05	N	461030	100	14 억		0	N	N	5	N	00	N
29	20240827	131320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	350	2	1.66	20530505300	989153	36.65	20750	21500	20000	27350	14750	21050	20755.46	0.00	0	-64939	23116	22082	20916	19882	18716	22600	20400	14	6300	100	14730	50	1	14017750	3000	-23.46	29.36	12	7.06	-912.00	729.00	40550	20240403	-47.23	8430	20240710	153.86	40550	-47.23	20240403	8430	153.86	20240710	40550	-47.23	20240403	8430	153.86	20240710	3.05	N	461030	100	14 억		0	N	N	5	N	00	N
30	20240827	121320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20300	-750	5	-3.56	16194947050	782407	28.99	20750	21500	20000	27350	14750	21050	20698.60	0.00	0	-97728	23116	22082	20916	19882	18716	22600	20400	14	6300	100	14730	50	1	14017750	2846	-22.26	27.85	12	5.58	-912.00	729.00	40550	20240403	-49.94	8430	20240710	140.81	40550	-49.94	20240403	8430	140.81	20240710	40550	-49.94	20240403	8430	140.81	20240710	3.05	N	461030	100	14 억		0	N	N	5	N	00	N
31	20240827	111318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	-900	5	-4.28	15158343300	731153	27.09	20750	21500	20000	27350	14750	21050	20731.84	0.00	0	-102348	23116	22082	20916	19882	18716	22600	20400	14	6300	100	14730	50	1	14017750	2825	-22.09	27.64	12	5.22	-912.00	729.00	40550	20240403	-50.31	8430	20240710	139.03	40550	-50.31	20240403	8430	139.03	20240710	40550	-50.31	20240403	8430	139.03	20240710	3.05	N	461030	100	14 억		0	N	N	5	N	00	N
32	20240827	101314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20750	-300	5	-1.43	10888385150	520982	19.30	20750	21500	20400	27350	14750	21050	20899.55	0.00	0	-92872	23116	22082	20916	19882	18716	22600	20400	14	6300	100	14730	50	1	14017750	2909	-22.75	28.46	12	3.72	-912.00	729.00	40550	20240403	-48.83	8430	20240710	146.14	40550	-48.83	20240403	8430	146.14	20240710	40550	-48.83	20240403	8430	146.14	20240710	3.05	N	461030	100	14 억		0	N	N	5	N	00	N
33	20240827	091317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20800	-250	5	-1.19	3339991950	161706	5.99	20750	21100	20400	27350	14750	21050	20653.19	0.00	0	-19280	23116	22082	20916	19882	18716	22600	20400	14	6300	100	14730	50	1	14017750	2916	-22.81	28.53	12	1.15	-912.00	729.00	40550	20240403	-48.71	8430	20240710	146.74	40550	-48.71	20240403	8430	146.74	20240710	40550	-48.71	20240403	8430	146.74	20240710	3.05	N	461030	100	14 억		0	N	N	5	N	00	N
34	20240826	161253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21050	1250	2	6.31	56393072990	2679704	133.96	20350	21950	19750	25700	13860	19800	21044.50	0.00	0	9587	21666	20732	19966	19032	18266	21200	19500	14	5900	100	13860	50	1	14017750	2951	-23.08	28.88	12	19.12	-912.00	729.00	40550	20240403	-48.09	8430	20240710	149.70	40550	-48.09	20240403	8430	149.70	20240710	40550	-48.09	20240403	8430	149.70	20240710	2.70	N	461030	100	14 억		0	N	N	5	N	00	N
35	20240826	151305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	1450	2	7.32	55008791190	2614070	130.68	20350	21950	19750	25700	13860	19800	21043.35	0.00	0	13405	21666	20732	19966	19032	18266	21200	19500	14	5900	100	13860	50	1	14017750	2979	-23.30	29.15	12	18.65	-912.00	729.00	40550	20240403	-47.60	8430	20240710	152.08	40550	-47.60	20240403	8430	152.08	20240710	40550	-47.60	20240403	8430	152.08	20240710	2.70	N	461030	100	14 억		0	N	N	4	N	00	N
36	20240826	141310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	1550	2	7.83	50890198440	2419487	120.95	20350	21950	19750	25700	13860	19800	21033.47	0.00	0	17354	21666	20732	19966	19032	18266	21200	19500	14	5900	100	13860	50	1	14017750	2993	-23.41	29.29	12	17.26	-912.00	729.00	40550	20240403	-47.35	8430	20240710	153.26	40550	-47.35	20240403	8430	153.26	20240710	40550	-47.35	20240403	8430	153.26	20240710	2.70	N	461030	100	14 억		0	N	N	4	N	00	N
37	20240826	131310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	1450	2	7.32	44293360740	2111868	105.57	20350	21950	19750	25700	13860	19800	20973.55	0.00	0	9683	21666	20732	19966	19032	18266	21200	19500	14	5900	100	13860	50	1	14017750	2979	-23.30	29.15	12	15.07	-912.00	729.00	40550	20240403	-47.60	8430	20240710	152.08	40550	-47.60	20240403	8430	152.08	20240710	40550	-47.60	20240403	8430	152.08	20240710	2.70	N	461030	100	14 억		0	N	N	4	N	00	N
38	20240826	121305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	900	2	4.55	41006757440	1955496	97.76	20350	21950	19750	25700	13860	19800	20970.00	0.00	0	2677	21666	20732	19966	19032	18266	21200	19500	14	5900	100	13860	50	1	14017750	2902	-22.70	28.40	12	13.95	-912.00	729.00	40550	20240403	-48.95	8430	20240710	145.55	40550	-48.95	20240403	8430	145.55	20240710	40550	-48.95	20240403	8430	145.55	20240710	2.70	N	461030	100	14 억		0	N	N	4	N	00	N
39	20240826	111305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21050	1250	2	6.31	35253380740	1679863	83.98	20350	21950	19750	25700	13860	19800	20985.87	0.00	0	-39817	21666	20732	19966	19032	18266	21200	19500	14	5900	100	13860	50	1	14017750	2951	-23.08	28.88	12	11.98	-912.00	729.00	40550	20240403	-48.09	8430	20240710	149.70	40550	-48.09	20240403	8430	149.70	20240710	40550	-48.09	20240403	8430	149.70	20240710	2.70	N	461030	100	14 억		0	N	N	4	N	00	N
40	20240826	101308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	1200	2	6.06	16874041340	820504	41.02	20350	21100	19750	25700	13860	19800	20565.46	0.00	0	-24855	21666	20732	19966	19032	18266	21200	19500	14	5900	100	13860	50	1	14017750	2944	-23.03	28.81	12	5.85	-912.00	729.00	40550	20240403	-48.21	8430	20240710	149.11	40550	-48.21	20240403	8430	149.11	20240710	40550	-48.21	20240403	8430	149.11	20240710	2.70	N	461030	100	14 억		0	N	N	4	N	00	N
41	20240826	091303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19910	110	2	0.56	3311110000	165013	8.25	20350	20400	19750	25700	13860	19800	20065.75	0.00	0	-58253	21666	20732	19966	19032	18266	21200	19500	14	5900	100	13860	10	1	14017750	2791	-21.83	27.31	12	1.18	-912.00	729.00	40550	20240403	-50.90	8430	20240710	136.18	40550	-50.90	20240403	8430	136.18	20240710	40550	-50.90	20240403	8430	136.18	20240710	2.70	N	461030	100	14 억		0	N	N	4	N	00	N
42	20240823	161253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19800	20	2	0.10	39955402710	1975551	35.45	19520	20900	19200	25700	13850	19780	20225.41	0.00	0	49093	22086	20932	19346	18192	16606	21510	18770	14	5920	100	13840	10	1	14017750	2776	-21.71	27.16	12	14.09	-912.00	729.00	40550	20240403	-51.17	8430	20240710	134.88	40550	-51.17	20240403	8430	134.88	20240710	40550	-51.17	20240403	8430	134.88	20240710	3.16	N	461030	100	14 억		0	N	N	4	N	00	N
43	20240823	151305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19770	-10	5	-0.05	38863238440	1920386	34.46	19520	20900	19200	25700	13850	19780	20237.25	0.00	0	39248	22086	20932	19346	18192	16606	21510	18770	14	5920	100	13840	10	1	14017750	2771	-21.68	27.12	12	13.70	-912.00	729.00	40550	20240403	-51.25	8430	20240710	134.52	40550	-51.25	20240403	8430	134.52	20240710	40550	-51.25	20240403	8430	134.52	20240710	3.16	N	461030	100	14 억		0	N	N	21	N	00	N
44	20240823	141305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20050	270	2	1.37	36361041200	1794983	32.21	19520	20900	19200	25700	13850	19780	20257.10	0.00	0	40390	22086	20932	19346	18192	16606	21510	18770	14	5920	100	13840	50	1	14017750	2811	-21.98	27.50	12	12.81	-912.00	729.00	40550	20240403	-50.55	8430	20240710	137.84	40550	-50.55	20240403	8430	137.84	20240710	40550	-50.55	20240403	8430	137.84	20240710	3.16	N	461030	100	14 억		0	N	N	21	N	00	N
45	20240823	131302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20250	470	2	2.38	33180599560	1636856	29.37	19520	20900	19200	25700	13850	19780	20271.00	0.00	0	19702	22086	20932	19346	18192	16606	21510	18770	14	5920	100	13840	50	1	14017750	2839	-22.20	27.78	12	11.68	-912.00	729.00	40550	20240403	-50.06	8430	20240710	140.21	40550	-50.06	20240403	8430	140.21	20240710	40550	-50.06	20240403	8430	140.21	20240710	3.16	N	461030	100	14 억		0	N	N	21	N	00	N
46	20240823	121301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20550	770	2	3.89	30717610510	1515562	27.20	19520	20900	19200	25700	13850	19780	20268.20	0.00	0	7109	22086	20932	19346	18192	16606	21510	18770	14	5920	100	13840	50	1	14017750	2881	-22.53	28.19	12	10.81	-912.00	729.00	40550	20240403	-49.32	8430	20240710	143.77	40550	-49.32	20240403	8430	143.77	20240710	40550	-49.32	20240403	8430	143.77	20240710	3.16	N	461030	100	14 억		0	N	N	21	N	00	N
47	20240823	111259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	820	2	4.15	27290719310	1349150	24.21	19520	20900	19200	25700	13850	19780	20228.16	0.00	0	9669	22086	20932	19346	18192	16606	21510	18770	14	5920	100	13840	50	1	14017750	2888	-22.59	28.26	12	9.62	-912.00	729.00	40550	20240403	-49.20	8430	20240710	144.37	40550	-49.20	20240403	8430	144.37	20240710	40550	-49.20	20240403	8430	144.37	20240710	3.16	N	461030	100	14 억		0	N	N	21	N	00	N
48	20240823	101303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20750	970	2	4.90	21671850610	1074524	19.28	19520	20900	19200	25700	13850	19780	20168.87	0.00	0	-2611	22086	20932	19346	18192	16606	21510	18770	14	5920	100	13840	50	1	14017750	2909	-22.75	28.46	12	7.67	-912.00	729.00	40550	20240403	-48.83	8430	20240710	146.14	40550	-48.83	20240403	8430	146.14	20240710	40550	-48.83	20240403	8430	146.14	20240710	3.16	N	461030	100	14 억		0	N	N	21	N	00	N
49	20240823	091303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19550	-230	5	-1.16	3718007430	190575	3.42	19520	19860	19200	25700	13850	19780	19509.10	0.00	0	-380	22086	20932	19346	18192	16606	21510	18770	14	5920	100	13840	10	1	14017750	2740	-21.44	26.82	12	1.36	-912.00	729.00	40550	20240403	-51.79	8430	20240710	131.91	40550	-51.79	20240403	8430	131.91	20240710	40550	-51.79	20240403	8430	131.91	20240710	3.16	N	461030	100	14 억		0	N	N	21	N	00	N
50	20240822	161258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19780	1730	2	9.58	107691757080	5517091	436.46	17760	20500	17760	23450	12640	18050	19519.09	0.00	0	79229	19570	18810	18380	17620	17190	18595	17405	14	5400	100	12630	10	1	14017750	2773	-21.69	27.13	12	39.36	-912.00	729.00	40550	20240403	-51.22	8430	20240710	134.64	40550	-51.22	20240403	8430	134.64	20240710	40550	-51.22	20240403	8430	134.64	20240710	2.90	N	461030	100	14 억		0	N	N	21	N	00	N
51	20240822	151306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19930	1880	2	10.42	104805631430	5371528	424.95	17760	20500	17760	23450	12640	18050	19511.38	0.00	0	80632	19570	18810	18380	17620	17190	18595	17405	14	5400	100	12630	10	1	14017750	2794	-21.85	27.34	12	38.32	-912.00	729.00	40550	20240403	-50.85	8430	20240710	136.42	40550	-50.85	20240403	8430	136.42	20240710	40550	-50.85	20240403	8430	136.42	20240710	2.90	N	461030	100	14 억		0	N	N	10	N	00	N
52	20240822	141308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19750	1700	2	9.42	94689770850	4862127	384.65	17760	20500	17760	23450	12640	18050	19475.02	0.00	0	59822	19570	18810	18380	17620	17190	18595	17405	14	5400	100	12630	10	1	14017750	2769	-21.66	27.09	12	34.69	-912.00	729.00	40550	20240403	-51.29	8430	20240710	134.28	40550	-51.29	20240403	8430	134.28	20240710	40550	-51.29	20240403	8430	134.28	20240710	2.90	N	461030	100	14 억		0	N	N	10	N	00	N
53	20240822	131305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19640	1590	2	8.81	82477076430	4238881	335.34	17760	20500	17760	23450	12640	18050	19457.34	0.00	0	-124	19570	18810	18380	17620	17190	18595	17405	14	5400	100	12630	10	1	14017750	2753	-21.54	26.94	12	30.24	-912.00	729.00	40550	20240403	-51.57	8430	20240710	132.98	40550	-51.57	20240403	8430	132.98	20240710	40550	-51.57	20240403	8430	132.98	20240710	2.90	N	461030	100	14 억		0	N	N	10	N	00	N
54	20240822	121311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20250	2200	2	12.19	55409811620	2882348	228.03	17760	20400	17760	23450	12640	18050	19223.92	0.00	0	12350	19570	18810	18380	17620	17190	18595	17405	14	5400	100	12630	50	1	14017750	2839	-22.20	27.78	12	20.56	-912.00	729.00	40550	20240403	-50.06	8430	20240710	140.21	40550	-50.06	20240403	8430	140.21	20240710	40550	-50.06	20240403	8430	140.21	20240710	2.90	N	461030	100	14 억		0	N	N	10	N	00	N
55	20240822	111259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19130	1080	2	5.98	20504570370	1097601	86.83	17760	19390	17760	23450	12640	18050	18681.37	0.00	0	22374	19570	18810	18380	17620	17190	18595	17405	14	5400	100	12630	10	1	14017750	2682	-20.98	26.24	12	7.83	-912.00	729.00	40550	20240403	-52.82	8430	20240710	126.93	40550	-52.82	20240403	8430	126.93	20240710	40550	-52.82	20240403	8430	126.93	20240710	2.90	N	461030	100	14 억		0	N	N	10	N	00	N
56	20240822	101257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18370	320	2	1.77	10723663810	579608	45.85	17760	18920	17760	23450	12640	18050	18501.73	0.00	0	31232	19570	18810	18380	17620	17190	18595	17405	14	5400	100	12630	10	1	14017750	2575	-20.14	25.20	12	4.13	-912.00	729.00	40550	20240403	-54.70	8430	20240710	117.91	40550	-54.70	20240403	8430	117.91	20240710	40550	-54.70	20240403	8430	117.91	20240710	2.90	N	461030	100	14 억		0	N	N	10	N	00	N
57	20240822	091300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18350	300	2	1.66	3912832520	212860	16.84	17760	18780	17760	23450	12640	18050	18382.48	0.00	0	36956	19570	18810	18380	17620	17190	18595	17405	14	5400	100	12630	10	1	14017750	2572	-20.12	25.17	12	1.52	-912.00	729.00	40550	20240403	-54.75	8430	20240710	117.67	40550	-54.75	20240403	8430	117.67	20240710	40550	-54.75	20240403	8430	117.67	20240710	2.90	N	461030	100	14 억		0	N	N	10	N	00	N
58	20240821	161250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18050	-1480	5	-7.58	22837765750	1236260	13.68	19090	19140	17950	25350	13680	19530	18473.47	0.00	0	-42734	25070	22300	20630	17860	16190	23685	19245	14	5820	100	13670	10	1	14017750	2530	-19.79	24.76	12	8.82	-912.00	729.00	40550	20240403	-55.49	8430	20240710	114.12	40550	-55.49	20240403	8430	114.12	20240710	40550	-55.49	20240403	8430	114.12	20240710	2.92	N	461030	100	14 억		0	N	N	10	N	00	N
59	20240821	151310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17950	-1580	5	-8.09	21682460010	1172652	12.98	19090	19140	17950	25350	13680	19530	18488.72	0.00	0	-38125	25070	22300	20630	17860	16190	23685	19245	14	5820	100	13670	10	1	14017750	2516	-19.68	24.62	12	8.37	-912.00	729.00	40550	20240403	-55.73	8430	20240710	112.93	40550	-55.73	20240403	8430	112.93	20240710	40550	-55.73	20240403	8430	112.93	20240710	2.92	N	461030	100	14 억		0	N	N	1	N	00	N
60	20240821	141304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18090	-1440	5	-7.37	19161507700	1033078	11.43	19090	19140	18070	25350	13680	19530	18546.49	0.00	0	-29736	25070	22300	20630	17860	16190	23685	19245	14	5820	100	13670	10	1	14017750	2536	-19.84	24.81	12	7.37	-912.00	729.00	40550	20240403	-55.39	8430	20240710	114.59	40550	-55.39	20240403	8430	114.59	20240710	40550	-55.39	20240403	8430	114.59	20240710	2.92	N	461030	100	14 억		0	N	N	1	N	00	N
61	20240821	131313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18340	-1190	5	-6.09	17206889230	925575	10.24	19090	19140	18070	25350	13680	19530	18588.90	0.00	0	-16344	25070	22300	20630	17860	16190	23685	19245	14	5820	100	13670	10	1	14017750	2571	-20.11	25.16	12	6.60	-912.00	729.00	40550	20240403	-54.77	8430	20240710	117.56	40550	-54.77	20240403	8430	117.56	20240710	40550	-54.77	20240403	8430	117.56	20240710	2.92	N	461030	100	14 억		0	N	N	1	N	00	N
62	20240821	121310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18390	-1140	5	-5.84	15162127530	813670	9.00	19090	19140	18070	25350	13680	19530	18632.52	0.00	0	2680	25070	22300	20630	17860	16190	23685	19245	14	5820	100	13670	10	1	14017750	2578	-20.16	25.23	12	5.80	-912.00	729.00	40550	20240403	-54.65	8430	20240710	118.15	40550	-54.65	20240403	8430	118.15	20240710	40550	-54.65	20240403	8430	118.15	20240710	2.92	N	461030	100	14 억		0	N	N	1	N	00	N
63	20240821	111306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18460	-1070	5	-5.48	13880620400	743994	8.23	19090	19140	18070	25350	13680	19530	18655.06	0.00	0	17036	25070	22300	20630	17860	16190	23685	19245	14	5820	100	13670	10	1	14017750	2588	-20.24	25.32	12	5.31	-912.00	729.00	40550	20240403	-54.48	8430	20240710	118.98	40550	-54.48	20240403	8430	118.98	20240710	40550	-54.48	20240403	8430	118.98	20240710	2.92	N	461030	100	14 억		0	N	N	1	N	00	N
64	20240821	101311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19070	-460	5	-2.36	11441866460	613642	6.79	19090	19110	18070	25350	13680	19530	18643.57	0.00	0	28309	25070	22300	20630	17860	16190	23685	19245	14	5820	100	13670	10	1	14017750	2673	-20.91	26.16	12	4.38	-912.00	729.00	40550	20240403	-52.97	8430	20240710	126.22	40550	-52.97	20240403	8430	126.22	20240710	40550	-52.97	20240403	8430	126.22	20240710	2.92	N	461030	100	14 억		0	N	N	1	N	00	N
65	20240821	091300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18810	-720	5	-3.69	4311361210	229253	2.54	19090	19110	18570	25350	13680	19530	18801.16	0.00	0	1730	25070	22300	20630	17860	16190	23685	19245	14	5820	100	13670	10	1	14017750	2637	-20.62	25.80	12	1.64	-912.00	729.00	40550	20240403	-53.61	8430	20240710	123.13	40550	-53.61	20240403	8430	123.13	20240710	40550	-53.61	20240403	8430	123.13	20240710	2.92	N	461030	100	14 억		0	N	N	1	N	00	N
66	20240820	161245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19530	840	2	4.49	191598376670	8991406	638.21	18990	23400	18960	24250	13090	18690	21310.61	0.00	0	-51390	20096	19392	18556	17852	17016	19745	18205	14	5560	100	13080	10	1	14017750	2738	-21.41	26.79	12	64.14	-912.00	729.00	40550	20240403	-51.84	8430	20240710	131.67	40550	-51.84	20240403	8430	131.67	20240710	40550	-51.84	20240403	8430	131.67	20240710	2.71	N	461030	100	14 억		0	N	N	1	N	00	N
67	20240820	151301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19720	1030	2	5.51	189788761870	8898958	631.65	18990	23400	18960	24250	13090	18690	21327.75	0.00	0	-50596	20096	19392	18556	17852	17016	19745	18205	14	5560	100	13080	10	1	14017750	2764	-21.62	27.05	12	63.48	-912.00	729.00	40550	20240403	-51.37	8430	20240710	133.93	40550	-51.37	20240403	8430	133.93	20240710	40550	-51.37	20240403	8430	133.93	20240710	2.71	N	461030	100	14 억		0	N	N	0	N	00	N
68	20240820	141254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19810	1120	2	5.99	183555621990	8580674	609.05	18990	23400	18960	24250	13090	18690	21392.46	0.00	0	-80920	20096	19392	18556	17852	17016	19745	18205	14	5560	100	13080	10	1	14017750	2777	-21.72	27.17	12	61.21	-912.00	729.00	40550	20240403	-51.15	8430	20240710	134.99	40550	-51.15	20240403	8430	134.99	20240710	40550	-51.15	20240403	8430	134.99	20240710	2.71	N	461030	100	14 억		0	N	N	0	N	00	N
69	20240820	131300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19930	1240	2	6.63	178706050850	8335651	591.66	18990	23400	18960	24250	13090	18690	21439.51	0.00	0	-104004	20096	19392	18556	17852	17016	19745	18205	14	5560	100	13080	10	1	14017750	2794	-21.85	27.34	12	59.46	-912.00	729.00	40550	20240403	-50.85	8430	20240710	136.42	40550	-50.85	20240403	8430	136.42	20240710	40550	-50.85	20240403	8430	136.42	20240710	2.71	N	461030	100	14 억		0	N	N	0	N	00	N
70	20240820	121251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	1310	2	7.01	174928784860	8146992	578.27	18990	23400	18960	24250	13090	18690	21472.35	0.00	0	-97538	20096	19392	18556	17852	17016	19745	18205	14	5560	100	13080	50	1	14017750	2804	-21.93	27.43	12	58.12	-912.00	729.00	40550	20240403	-50.68	8430	20240710	137.25	40550	-50.68	20240403	8430	137.25	20240710	40550	-50.68	20240403	8430	137.25	20240710	2.71	N	461030	100	14 억		0	N	N	0	N	00	N
71	20240820	111250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20500	1810	2	9.68	164968842280	7651656	543.11	18990	23400	18960	24250	13090	18690	21560.73	0.00	0	-101718	20096	19392	18556	17852	17016	19745	18205	14	5560	100	13080	50	1	14017750	2874	-22.48	28.12	12	54.59	-912.00	729.00	40550	20240403	-49.45	8430	20240710	143.18	40550	-49.45	20240403	8430	143.18	20240710	40550	-49.45	20240403	8430	143.18	20240710	2.71	N	461030	100	14 억		0	N	N	0	N	00	N
72	20240820	101244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	2510	2	13.43	135799615080	6236080	442.64	18990	23400	18960	24250	13090	18690	21777.56	0.00	0	-26203	20096	19392	18556	17852	17016	19745	18205	14	5560	100	13080	50	1	14017750	2972	-23.25	29.08	12	44.49	-912.00	729.00	40550	20240403	-47.72	8430	20240710	151.48	40550	-47.72	20240403	8430	151.48	20240710	40550	-47.72	20240403	8430	151.48	20240710	2.71	N	461030	100	14 억		0	N	N	0	N	00	N
73	20240820	091249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20850	2160	2	11.56	20968245280	1042861	74.02	18990	20850	18960	24250	13090	18690	20109.53	0.00	0	51083	20096	19392	18556	17852	17016	19745	18205	14	5560	100	13080	50	1	14017750	2923	-22.86	28.60	12	7.44	-912.00	729.00	40550	20240403	-48.58	8430	20240710	147.33	40550	-48.58	20240403	8430	147.33	20240710	40550	-48.58	20240403	8430	147.33	20240710	2.71	N	461030	100	14 억		0	Y	N	0	N	00	N
74	20240819	161235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18690	440	2	2.41	25885509140	1396494	109.50	18250	19260	17720	23700	12780	18250	18536.27	0.00	0	-17551	19936	19092	18596	17752	17256	18845	17505	14	5450	100	12770	10	1	14017750	2620	-20.49	25.64	12	9.96	-912.00	729.00	40550	20240403	-53.91	8430	20240710	121.71	40550	-53.91	20240403	8430	121.71	20240710	40550	-53.91	20240403	8430	121.71	20240710	2.57	N	461030	100	14 억		0	N	N	0	N	00	N
75	20240819	151247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18710	460	2	2.52	25037742190	1351146	105.94	18250	19260	17720	23700	12780	18250	18531.09	0.00	0	-11848	19936	19092	18596	17752	17256	18845	17505	14	5450	100	12770	10	1	14017750	2623	-20.52	25.67	12	9.64	-912.00	729.00	40550	20240403	-53.86	8430	20240710	121.95	40550	-53.86	20240403	8430	121.95	20240710	40550	-53.86	20240403	8430	121.95	20240710	2.57	N	461030	100	14 억		0	N	N	0	N	00	N
76	20240819	141245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18430	180	2	0.99	21270563310	1148956	90.09	18250	19260	17720	23700	12780	18250	18513.33	0.00	0	-9114	19936	19092	18596	17752	17256	18845	17505	14	5450	100	12770	10	1	14017750	2583	-20.21	25.28	12	8.20	-912.00	729.00	40550	20240403	-54.55	8430	20240710	118.62	40550	-54.55	20240403	8430	118.62	20240710	40550	-54.55	20240403	8430	118.62	20240710	2.57	N	461030	100	14 억		0	N	N	0	N	00	N
77	20240819	131243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17780	-470	5	-2.58	17734766920	954723	74.86	18250	19260	17750	23700	12780	18250	18576.39	0.00	0	-34526	19936	19092	18596	17752	17256	18845	17505	14	5450	100	12770	10	1	14017750	2492	-19.50	24.39	12	6.81	-912.00	729.00	40550	20240403	-56.15	8430	20240710	110.91	40550	-56.15	20240403	8430	110.91	20240710	40550	-56.15	20240403	8430	110.91	20240710	2.57	N	461030	100	14 억		0	N	N	0	N	00	N
78	20240819	121243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18370	120	2	0.66	14243177480	761274	59.69	18250	19260	18200	23700	12780	18250	18710.67	0.00	0	-20593	19936	19092	18596	17752	17256	18845	17505	14	5450	100	12770	10	1	14017750	2575	-20.14	25.20	12	5.43	-912.00	729.00	40550	20240403	-54.70	8430	20240710	117.91	40550	-54.70	20240403	8430	117.91	20240710	40550	-54.70	20240403	8430	117.91	20240710	2.57	N	461030	100	14 억		0	N	N	0	N	00	N
79	20240819	111245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18460	210	2	1.15	13055319060	696510	54.61	18250	19260	18200	23700	12780	18250	18745.09	0.00	0	1834	19936	19092	18596	17752	17256	18845	17505	14	5450	100	12770	10	1	14017750	2588	-20.24	25.32	12	4.97	-912.00	729.00	40550	20240403	-54.48	8430	20240710	118.98	40550	-54.48	20240403	8430	118.98	20240710	40550	-54.48	20240403	8430	118.98	20240710	2.57	N	461030	100	14 억		0	N	N	0	N	00	N
80	20240819	101243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18560	310	2	1.70	11320941360	603562	47.32	18250	19260	18200	23700	12780	18250	18758.29	0.00	0	5330	19936	19092	18596	17752	17256	18845	17505	14	5450	100	12770	10	1	14017750	2602	-20.35	25.46	12	4.31	-912.00	729.00	40550	20240403	-54.23	8430	20240710	120.17	40550	-54.23	20240403	8430	120.17	20240710	40550	-54.23	20240403	8430	120.17	20240710	2.57	N	461030	100	14 억		0	N	N	0	N	00	N
81	20240819	091241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18960	710	2	3.89	3726176600	199801	15.67	18250	19000	18230	23700	12780	18250	18652.80	0.00	0	31528	19936	19092	18596	17752	17256	18845	17505	14	5450	100	12770	10	1	14017750	2658	-20.79	26.01	12	1.43	-912.00	729.00	40550	20240403	-53.24	8430	20240710	124.91	40550	-53.24	20240403	8430	124.91	20240710	40550	-53.24	20240403	8430	124.91	20240710	2.57	N	461030	100	14 억		0	N	N	0	N	00	N
82	20240816	161231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18250	-710	5	-3.74	23243591370	1246858	54.43	18960	19440	18100	24600	13280	18960	18642.58	0.00	0	29362	21233	20096	19313	18176	17393	19705	17785	14	5640	100	13270	10	1	14017750	2558	-20.01	25.03	12	8.89	-912.00	729.00	40550	20240403	-54.99	8430	20240710	116.49	40550	-54.99	20240403	8430	116.49	20240710	40550	-54.99	20240403	8430	116.49	20240710	2.29	N	461030	100	14 억		0	N	N	0	N	00	N
83	20240816	151241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18350	-610	5	-3.22	21727580690	1163772	50.80	18960	19440	18100	24600	13280	18960	18669.77	0.00	0	32494	21233	20096	19313	18176	17393	19705	17785	14	5640	100	13270	10	1	14017750	2572	-20.12	25.17	12	8.30	-912.00	729.00	40550	20240403	-54.75	8430	20240710	117.67	40550	-54.75	20240403	8430	117.67	20240710	40550	-54.75	20240403	8430	117.67	20240710	2.29	N	461030	100	14 억		0	N	N	0	N	00	N
84	20240816	141242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18570	-390	5	-2.06	19293094910	1032406	45.07	18960	19440	18100	24600	13280	18960	18687.31	0.00	0	51795	21233	20096	19313	18176	17393	19705	17785	14	5640	100	13270	10	1	14017750	2603	-20.36	25.47	12	7.36	-912.00	729.00	40550	20240403	-54.20	8430	20240710	120.28	40550	-54.20	20240403	8430	120.28	20240710	40550	-54.20	20240403	8430	120.28	20240710	2.29	N	461030	100	14 억		0	N	N	0	N	00	N
85	20240816	131244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18610	-350	5	-1.85	18057841290	965755	42.16	18960	19440	18100	24600	13280	18960	18697.95	0.00	0	42210	21233	20096	19313	18176	17393	19705	17785	14	5640	100	13270	10	1	14017750	2609	-20.41	25.53	12	6.89	-912.00	729.00	40550	20240403	-54.11	8430	20240710	120.76	40550	-54.11	20240403	8430	120.76	20240710	40550	-54.11	20240403	8430	120.76	20240710	2.29	N	461030	100	14 억		0	N	N	0	N	00	N
86	20240816	121235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18460	-500	5	-2.64	16591428490	886680	38.70	18960	19440	18100	24600	13280	18960	18711.64	0.00	0	21205	21233	20096	19313	18176	17393	19705	17785	14	5640	100	13270	10	1	14017750	2588	-20.24	25.32	12	6.33	-912.00	729.00	40550	20240403	-54.48	8430	20240710	118.98	40550	-54.48	20240403	8430	118.98	20240710	40550	-54.48	20240403	8430	118.98	20240710	2.29	N	461030	100	14 억		0	N	N	0	N	00	N
87	20240816	111240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18380	-580	5	-3.06	12014169060	636811	27.80	18960	19440	18280	24600	13280	18960	18866.03	0.00	0	30039	21233	20096	19313	18176	17393	19705	17785	14	5640	100	13270	10	1	14017750	2576	-20.15	25.21	12	4.54	-912.00	729.00	40550	20240403	-54.67	8430	20240710	118.03	40550	-54.67	20240403	8430	118.03	20240710	40550	-54.67	20240403	8430	118.03	20240710	2.29	N	461030	100	14 억		0	N	N	0	N	00	N
88	20240816	101236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18750	-210	5	-1.11	8856819520	466566	20.37	18960	19440	18540	24600	13280	18960	18983.03	0.00	0	59121	21233	20096	19313	18176	17393	19705	17785	14	5640	100	13270	10	1	14017750	2628	-20.56	25.72	12	3.33	-912.00	729.00	40550	20240403	-53.76	8430	20240710	122.42	40550	-53.76	20240403	8430	122.42	20240710	40550	-53.76	20240403	8430	122.42	20240710	2.29	N	461030	100	14 억		0	N	N	0	N	00	N
89	20240816	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19350	390	2	2.06	3824580460	200322	8.74	18960	19440	18580	24600	13280	18960	19092.67	0.00	0	32456	21233	20096	19313	18176	17393	19705	17785	14	5640	100	13270	10	1	14017750	2712	-21.22	26.54	12	1.43	-912.00	729.00	40550	20240403	-52.28	8430	20240710	129.54	40550	-52.28	20240403	8430	129.54	20240710	40550	-52.28	20240403	8430	129.54	20240710	2.29	N	461030	100	14 억		0	N	N	0	N	00	N
90	20240814	161240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18960	-730	5	-3.71	43813795010	2262716	96.87	19450	20450	18530	25550	13790	19690	19364.22	0.00	0	-47021	21963	20826	20113	18976	18263	20470	18620	14	5860	100	13780	10	1	14017750	2658	-20.79	26.01	12	16.14	-912.00	729.00	40550	20240403	-53.24	8430	20240710	124.91	40550	-53.24	20240403	8430	124.91	20240710	40550	-53.24	20240403	8430	124.91	20240710	1.62	N	461030	100	14 억		0	N	N	1	N	00	N
91	20240814	151242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18870	-820	5	-4.16	42136963700	2174136	93.07	19450	20450	18530	25550	13790	19690	19380.95	0.00	0	-43161	21963	20826	20113	18976	18263	20470	18620	14	5860	100	13780	10	1	14017750	2645	-20.69	25.88	12	15.51	-912.00	729.00	40550	20240403	-53.46	8430	20240710	123.84	40550	-53.46	20240403	8430	123.84	20240710	40550	-53.46	20240403	8430	123.84	20240710	1.62	N	461030	100	14 억		0	N	N	1	N	00	N
92	20240814	141248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18840	-850	5	-4.32	37270103920	1916609	82.05	19450	20450	18530	25550	13790	19690	19445.79	0.00	0	-44083	21963	20826	20113	18976	18263	20470	18620	14	5860	100	13780	10	1	14017750	2641	-20.66	25.84	12	13.67	-912.00	729.00	40550	20240403	-53.54	8430	20240710	123.49	40550	-53.54	20240403	8430	123.49	20240710	40550	-53.54	20240403	8430	123.49	20240710	1.62	N	461030	100	14 억		0	N	N	1	N	00	N
93	20240814	131243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18870	-820	5	-4.16	34473234490	1768241	75.70	19450	20450	18530	25550	13790	19690	19495.72	0.00	0	-51620	21963	20826	20113	18976	18263	20470	18620	14	5860	100	13780	10	1	14017750	2645	-20.69	25.88	12	12.61	-912.00	729.00	40550	20240403	-53.46	8430	20240710	123.84	40550	-53.46	20240403	8430	123.84	20240710	40550	-53.46	20240403	8430	123.84	20240710	1.62	N	461030	100	14 억		0	N	N	1	N	00	N
94	20240814	121234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18720	-970	5	-4.93	32647975530	1671040	71.54	19450	20450	18530	25550	13790	19690	19537.47	0.00	0	-52310	21963	20826	20113	18976	18263	20470	18620	14	5860	100	13780	10	1	14017750	2624	-20.53	25.68	12	11.92	-912.00	729.00	40550	20240403	-53.83	8430	20240710	122.06	40550	-53.83	20240403	8430	122.06	20240710	40550	-53.83	20240403	8430	122.06	20240710	1.62	N	461030	100	14 억		0	N	N	1	N	00	N
95	20240814	111231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18580	-1110	5	-5.64	30188950550	1539650	65.91	19450	20450	18560	25550	13790	19690	19607.64	0.00	0	-48474	21963	20826	20113	18976	18263	20470	18620	14	5860	100	13780	10	1	14017750	2604	-20.37	25.49	12	10.98	-912.00	729.00	40550	20240403	-54.18	8430	20240710	120.40	40550	-54.18	20240403	8430	120.40	20240710	40550	-54.18	20240403	8430	120.40	20240710	1.62	N	461030	100	14 억		0	N	N	1	N	00	N
96	20240814	101228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19640	-50	5	-0.25	20391912220	1024615	43.86	19450	20450	19300	25550	13790	19690	19902.13	0.00	0	-30998	21963	20826	20113	18976	18263	20470	18620	14	5860	100	13780	10	1	14017750	2753	-21.54	26.94	12	7.31	-912.00	729.00	40550	20240403	-51.57	8430	20240710	132.98	40550	-51.57	20240403	8430	132.98	20240710	40550	-51.57	20240403	8430	132.98	20240710	1.62	N	461030	100	14 억		0	N	N	1	N	00	N
97	20240814	091302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19640	-50	5	-0.25	5739789220	290059	12.42	19450	20100	19300	25550	13790	19690	19788.52	0.00	0	6953	21963	20826	20113	18976	18263	20470	18620	14	5860	100	13780	10	1	14017750	2753	-21.54	26.94	12	2.07	-912.00	729.00	40550	20240403	-51.57	8430	20240710	132.98	40550	-51.57	20240403	8430	132.98	20240710	40550	-51.57	20240403	8430	132.98	20240710	1.62	N	461030	100	14 억		0	N	N	1	N	00	N
98	20240813	161222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19690	-1710	5	-7.99	45814157610	2265990	39.15	21100	21250	19400	27800	15000	21400	20218.90	0.00	0	-35452	22700	22050	21100	20450	19500	22375	20775	14	6400	100	14980	10	1	14017750	2760	-21.59	27.01	12	16.17	-912.00	729.00	40550	20240403	-51.44	8430	20240710	133.57	40550	-51.44	20240403	8430	133.57	20240710	40550	-51.44	20240403	8430	133.57	20240710	1.07	N	461030	100	14 억		0	N	N	1	N	00	N
99	20240813	151232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19690	-1710	5	-7.99	44188768660	2183574	37.72	21100	21250	19400	27800	15000	21400	20236.18	0.00	0	-34713	22700	22050	21100	20450	19500	22375	20775	14	6400	100	14980	10	1	14017750	2760	-21.59	27.01	12	15.58	-912.00	729.00	40550	20240403	-51.44	8430	20240710	133.57	40550	-51.44	20240403	8430	133.57	20240710	40550	-51.44	20240403	8430	133.57	20240710	1.07	N	461030	100	14 억		0	N	N	0	N	00	N
100	20240813	141226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19900	-1500	5	-7.01	39852840020	1965077	33.95	21100	21250	19400	27800	15000	21400	20279.78	0.00	0	-15881	22700	22050	21100	20450	19500	22375	20775	14	6400	100	14980	10	1	14017750	2790	-21.82	27.30	12	14.02	-912.00	729.00	40550	20240403	-50.92	8430	20240710	136.06	40550	-50.92	20240403	8430	136.06	20240710	40550	-50.92	20240403	8430	136.06	20240710	1.07	N	461030	100	14 억		0	N	N	0	N	00	N
101	20240813	131226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20050	-1350	5	-6.31	36289697370	1787109	30.87	21100	21250	19400	27800	15000	21400	20305.55	0.00	0	8405	22700	22050	21100	20450	19500	22375	20775	14	6400	100	14980	50	1	14017750	2811	-21.98	27.50	12	12.75	-912.00	729.00	40550	20240403	-50.55	8430	20240710	137.84	40550	-50.55	20240403	8430	137.84	20240710	40550	-50.55	20240403	8430	137.84	20240710	1.07	N	461030	100	14 억		0	N	N	0	N	00	N
102	20240813	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19960	-1440	5	-6.73	33466986240	1645555	28.43	21100	21250	19400	27800	15000	21400	20336.94	0.00	0	23887	22700	22050	21100	20450	19500	22375	20775	14	6400	100	14980	10	1	14017750	2798	-21.89	27.38	12	11.74	-912.00	729.00	40550	20240403	-50.78	8430	20240710	136.77	40550	-50.78	20240403	8430	136.77	20240710	40550	-50.78	20240403	8430	136.77	20240710	1.07	N	461030	100	14 억		0	N	N	0	N	00	N
103	20240813	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19680	-1720	5	-8.04	26959504980	1314986	22.72	21100	21250	19600	27800	15000	21400	20500.82	0.00	0	17756	22700	22050	21100	20450	19500	22375	20775	14	6400	100	14980	10	1	14017750	2759	-21.58	27.00	12	9.38	-912.00	729.00	40550	20240403	-51.47	8430	20240710	133.45	40550	-51.47	20240403	8430	133.45	20240710	40550	-51.47	20240403	8430	133.45	20240710	1.07	N	461030	100	14 억		0	N	N	0	N	00	N
104	20240813	101217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	-950	5	-4.44	19082868700	921746	15.92	21100	21250	20150	27800	15000	21400	20701.94	0.00	0	54234	22700	22050	21100	20450	19500	22375	20775	14	6400	100	14980	50	1	14017750	2867	-22.42	28.05	12	6.58	-912.00	729.00	40550	20240403	-49.57	8430	20240710	142.59	40550	-49.57	20240403	8430	142.59	20240710	40550	-49.57	20240403	8430	142.59	20240710	1.07	N	461030	100	14 억		0	N	N	0	N	00	N
105	20240813	091222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	-500	5	-2.34	8473952600	405794	7.01	21100	21250	20500	27800	15000	21400	20880.68	0.00	0	22315	22700	22050	21100	20450	19500	22375	20775	14	6400	100	14980	50	1	14017750	2930	-22.92	28.67	12	2.89	-912.00	729.00	40550	20240403	-48.46	8430	20240710	147.92	40550	-48.46	20240403	8430	147.92	20240710	40550	-48.46	20240403	8430	147.92	20240710	1.07	N	461030	100	14 억		0	N	N	0	N	00	N
106	20240812	161206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	1250	2	6.20	119690354050	5718246	58.76	21200	21750	20150	26150	14150	20150	20930.15	0.00	0	-4160	23383	21766	18533	16916	13683	22575	17725	14	6000	100	14100	50	1	14017750	3000	-23.46	29.36	12	40.79	-912.00	729.00	40550	20240403	-47.23	8430	20240710	153.86	40550	-47.23	20240403	8430	153.86	20240710	40550	-47.23	20240403	8430	153.86	20240710	0.88	N	461030	100	14 억		0	N	N	0	N	00	N
107	20240812	151212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	1150	2	5.71	113764807200	5440016	55.90	21200	21750	20150	26150	14150	20150	20912.67	0.00	0	6795	23383	21766	18533	16916	13683	22575	17725	14	6000	100	14100	50	1	14017750	2986	-23.36	29.22	12	38.81	-912.00	729.00	40550	20240403	-47.47	8430	20240710	152.67	40550	-47.47	20240403	8430	152.67	20240710	40550	-47.47	20240403	8430	152.67	20240710	0.88	N	461030	100	14 억		0	N	N	0	N	00	N
108	20240812	141211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20500	350	2	1.74	90421548150	4335147	44.55	21200	21750	20150	26150	14150	20150	20857.87	0.00	0	53894	23383	21766	18533	16916	13683	22575	17725	14	6000	100	14100	50	1	14017750	2874	-22.48	28.12	12	30.93	-912.00	729.00	40550	20240403	-49.45	8430	20240710	143.18	40550	-49.45	20240403	8430	143.18	20240710	40550	-49.45	20240403	8430	143.18	20240710	0.88	N	461030	100	14 억		0	N	N	0	N	00	N
109	20240812	131206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20550	400	2	1.99	86460798500	4142591	42.57	21200	21750	20150	26150	14150	20150	20871.29	0.00	0	43523	23383	21766	18533	16916	13683	22575	17725	14	6000	100	14100	50	1	14017750	2881	-22.53	28.19	12	29.55	-912.00	729.00	40550	20240403	-49.32	8430	20240710	143.77	40550	-49.32	20240403	8430	143.77	20240710	40550	-49.32	20240403	8430	143.77	20240710	0.88	N	461030	100	14 억		0	N	N	0	N	00	N
110	20240812	121208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20550	400	2	1.99	79882674200	3825309	39.31	21200	21750	20150	26150	14150	20150	20882.78	0.00	0	40373	23383	21766	18533	16916	13683	22575	17725	14	6000	100	14100	50	1	14017750	2881	-22.53	28.19	12	27.29	-912.00	729.00	40550	20240403	-49.32	8430	20240710	143.77	40550	-49.32	20240403	8430	143.77	20240710	40550	-49.32	20240403	8430	143.77	20240710	0.88	N	461030	100	14 억		0	N	N	0	N	00	N
111	20240812	111210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20750	600	2	2.98	76259506800	3649992	37.51	21200	21750	20150	26150	14150	20150	20893.18	0.00	0	20899	23383	21766	18533	16916	13683	22575	17725	14	6000	100	14100	50	1	14017750	2909	-22.75	28.46	12	26.04	-912.00	729.00	40550	20240403	-48.83	8430	20240710	146.14	40550	-48.83	20240403	8430	146.14	20240710	40550	-48.83	20240403	8430	146.14	20240710	0.88	N	461030	100	14 억		0	N	N	0	N	00	N
112	20240812	101156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20300	150	2	0.74	66571009050	3178584	32.66	21200	21750	20200	26150	14150	20150	20943.75	0.00	0	-19466	23383	21766	18533	16916	13683	22575	17725	14	6000	100	14100	50	1	14017750	2846	-22.26	27.85	12	22.68	-912.00	729.00	40550	20240403	-49.94	8430	20240710	140.81	40550	-49.94	20240403	8430	140.81	20240710	40550	-49.94	20240403	8430	140.81	20240710	0.88	N	461030	100	14 억		0	N	N	0	N	00	N
113	20240812	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	950	2	4.71	32286833850	1528553	15.71	21200	21750	20600	26150	14150	20150	21122.85	0.00	0	-21874	23383	21766	18533	16916	13683	22575	17725	14	6000	100	14100	50	1	14017750	2958	-23.14	28.94	12	10.90	-912.00	729.00	40550	20240403	-47.97	8430	20240710	150.30	40550	-47.97	20240403	8430	150.30	20240710	40550	-47.97	20240403	8430	150.30	20240710	0.88	N	461030	100	14 억		0	N	N	0	N	00	N
114	20240809	161147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	4630	1	29.83	178779970190	9697308	1255.04	15630	20150	15300	20150	10870	15520	18434.83	0.75	0	-272042	17000	16260	15570	14830	14140	15915	14485	14	4630	100	10860	50	1	14017750	2825	-22.09	27.64	12	69.18	-912.00	729.00	40550	20240403	-50.31	8430	20240710	139.03	40550	-50.31	20240403	8430	139.03	20240710	40550	-50.31	20240403	8430	139.03	20240710	0.84	N	461030	100	14 억		105179	N	N	0	N	00	N
115	20240809	151219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19820	4300	2	27.71	166262301870	9073089	1174.25	15630	20150	15300	20150	10870	15520	18324.79	0.75	0	-290158	17000	16260	15570	14830	14140	15915	14485	14	4630	100	10860	10	1	14017750	2778	-21.73	27.19	12	64.73	-912.00	729.00	40550	20240403	-51.12	8430	20240710	135.11	40550	-51.12	20240403	8430	135.11	20240710	40550	-51.12	20240403	8430	135.11	20240710	0.84	N	461030	100	14 억		105179	N	N	0	N	00	N
116	20240809	141227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17890	2370	2	15.27	58812946300	3426249	443.43	15630	18070	15300	20150	10870	15520	17165.43	0.75	0	-283119	17000	16260	15570	14830	14140	15915	14485	14	4630	100	10860	10	1	14017750	2508	-19.62	24.54	12	24.44	-912.00	729.00	40550	20240403	-55.88	8430	20240710	112.22	40550	-55.88	20240403	8430	112.22	20240710	40550	-55.88	20240403	8430	112.22	20240710	0.84	N	461030	100	14 억		105179	N	N	0	N	00	N
117	20240809	131213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	230	2	1.48	5576784410	357697	46.29	15630	16080	15300	20150	10870	15520	15590.82	0.75	0	-41060	17000	16260	15570	14830	14140	15915	14485	14	4630	100	10860	10	1	14017750	2208	-17.27	21.60	12	2.55	-912.00	729.00	40550	20240403	-61.16	8430	20240710	86.83	40550	-61.16	20240403	8430	86.83	20240710	40550	-61.16	20240403	8430	86.83	20240710	0.84	N	461030	100	14 억		105179	N	N	0	N	00	N
118	20240809	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15470	-50	5	-0.32	3715879550	238113	30.82	15630	16080	15330	20150	10870	15520	15605.55	0.75	0	-38650	17000	16260	15570	14830	14140	15915	14485	14	4630	100	10860	10	1	14017750	2169	-16.96	21.22	12	1.70	-912.00	729.00	40550	20240403	-61.85	8430	20240710	83.51	40550	-61.85	20240403	8430	83.51	20240710	40550	-61.85	20240403	8430	83.51	20240710	0.84	N	461030	100	14 억		105179	N	N	0	N	00	N
119	20240809	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15470	-50	5	-0.32	2973235860	190424	24.64	15630	16080	15330	20150	10870	15520	15613.80	0.75	0	-23650	17000	16260	15570	14830	14140	15915	14485	14	4630	100	10860	10	1	14017750	2169	-16.96	21.22	12	1.36	-912.00	729.00	40550	20240403	-61.85	8430	20240710	83.51	40550	-61.85	20240403	8430	83.51	20240710	40550	-61.85	20240403	8430	83.51	20240710	0.84	N	461030	100	14 억		105179	N	N	0	N	00	N
120	20240809	101210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15630	110	2	0.71	2282815450	145880	18.88	15630	16080	15330	20150	10870	15520	15648.64	0.75	0	-11150	17000	16260	15570	14830	14140	15915	14485	14	4630	100	10860	10	1	14017750	2191	-17.14	21.44	12	1.04	-912.00	729.00	40550	20240403	-61.45	8430	20240710	85.41	40550	-61.45	20240403	8430	85.41	20240710	40550	-61.45	20240403	8430	85.41	20240710	0.84	N	461030	100	14 억		105179	N	N	0	N	00	N
121	20240809	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15650	130	2	0.84	844246060	53295	6.90	15630	16080	15630	20150	10870	15520	15841.36	0.75	0	4465	17000	16260	15570	14830	14140	15915	14485	14	4630	100	10860	10	1	14017750	2194	-17.16	21.47	12	0.38	-912.00	729.00	40550	20240403	-61.41	8430	20240710	85.65	40550	-61.41	20240403	8430	85.65	20240710	40550	-61.41	20240403	8430	85.65	20240710	0.84	N	461030	100	14 억		105179	N	N	0	N	00	N
122	20240808	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15520	-200	5	-1.27	11881860270	770695	139.31	15800	16310	14880	20400	11010	15720	15414.52	1.28	0	-74728	17046	16382	15636	14972	14226	16715	15305	14	4680	100	11000	10	1	14017750	2176	-17.02	21.29	12	5.50	-912.00	729.00	40550	20240403	-61.73	8430	20240710	84.10	40550	-61.73	20240403	8430	84.10	20240710	40550	-61.73	20240403	8430	84.10	20240710	0.94	N	461030	100	14 억		179906	N	N	0	N	00	N
123	20240808	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15520	-200	5	-1.27	11546849470	749067	135.40	15800	16310	14880	20400	11010	15720	15412.56	1.28	0	-76873	17046	16382	15636	14972	14226	16715	15305	14	4680	100	11000	10	1	14017750	2176	-17.02	21.29	12	5.34	-912.00	729.00	40550	20240403	-61.73	8430	20240710	84.10	40550	-61.73	20240403	8430	84.10	20240710	40550	-61.73	20240403	8430	84.10	20240710	0.94	N	461030	100	14 억		179906	N	N	0	N	00	N
124	20240808	141203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15420	-300	5	-1.91	10578926910	686606	124.11	15800	16310	14880	20400	11010	15720	15404.86	1.28	0	-75329	17046	16382	15636	14972	14226	16715	15305	14	4680	100	11000	10	1	14017750	2162	-16.91	21.15	12	4.90	-912.00	729.00	40550	20240403	-61.97	8430	20240710	82.92	40550	-61.97	20240403	8430	82.92	20240710	40550	-61.97	20240403	8430	82.92	20240710	0.94	N	461030	100	14 억		179906	N	N	0	N	00	N
125	20240808	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15450	-270	5	-1.72	9793785810	635506	114.87	15800	16310	14880	20400	11010	15720	15408.11	1.28	0	-76233	17046	16382	15636	14972	14226	16715	15305	14	4680	100	11000	10	1	14017750	2166	-16.94	21.19	12	4.53	-912.00	729.00	40550	20240403	-61.90	8430	20240710	83.27	40550	-61.90	20240403	8430	83.27	20240710	40550	-61.90	20240403	8430	83.27	20240710	0.94	N	461030	100	14 억		179906	N	N	0	N	00	N
126	20240808	121204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15280	-440	5	-2.80	8772900740	569032	102.86	15800	16310	14880	20400	11010	15720	15414.07	1.28	0	-83691	17046	16382	15636	14972	14226	16715	15305	14	4680	100	11000	10	1	14017750	2142	-16.75	20.96	12	4.06	-912.00	729.00	40550	20240403	-62.32	8430	20240710	81.26	40550	-62.32	20240403	8430	81.26	20240710	40550	-62.32	20240403	8430	81.26	20240710	0.94	N	461030	100	14 억		179906	N	N	0	N	00	N
127	20240808	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15130	-590	5	-3.75	6636938990	427414	77.26	15800	16310	14910	20400	11010	15720	15525.45	1.28	0	-51597	17046	16382	15636	14972	14226	16715	15305	14	4680	100	11000	10	1	14017750	2121	-16.59	20.75	12	3.05	-912.00	729.00	40550	20240403	-62.69	8430	20240710	79.48	40550	-62.69	20240403	8430	79.48	20240710	40550	-62.69	20240403	8430	79.48	20240710	0.94	N	461030	100	14 억		179906	N	N	0	N	00	N
128	20240808	101156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15210	-510	5	-3.24	5366834700	343602	62.11	15800	16310	14910	20400	11010	15720	15617.58	1.28	0	-42500	17046	16382	15636	14972	14226	16715	15305	14	4680	100	11000	10	1	14017750	2132	-16.68	20.86	12	2.45	-912.00	729.00	40550	20240403	-62.49	8430	20240710	80.43	40550	-62.49	20240403	8430	80.43	20240710	40550	-62.49	20240403	8430	80.43	20240710	0.94	N	461030	100	14 억		179906	N	N	0	N	00	N
129	20240808	091150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	100	2	0.64	1922749400	119520	21.60	15800	16310	15800	20400	11010	15720	16106.29	1.28	0	-12497	17046	16382	15636	14972	14226	16715	15305	14	4680	100	11000	10	1	14017750	2218	-17.35	21.70	12	0.85	-912.00	729.00	40550	20240403	-60.99	8430	20240710	87.66	40550	-60.99	20240403	8430	87.66	20240710	40550	-60.99	20240403	8430	87.66	20240710	0.94	N	461030	100	14 억		179906	N	N	0	N	00	N
130	20240807	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15720	570	2	3.76	8746627750	549189	83.05	14890	16300	14890	19690	10610	15150	15926.83	1.23	0	5341	15890	15520	14890	14520	13890	15705	14705	14	4540	100	10600	10	1	14017750	2204	-17.24	21.56	12	3.92	-912.00	729.00	40550	20240403	-61.23	8430	20240710	86.48	40550	-61.23	20240403	8430	86.48	20240710	40550	-61.23	20240403	8430	86.48	20240710	1.36	N	461030	100	14 억		171899	N	N	0	N	00	N
131	20240807	151150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	580	2	3.83	8450335950	530379	80.21	14890	16300	14890	19690	10610	15150	15932.69	1.23	0	1655	15890	15520	14890	14520	13890	15705	14705	14	4540	100	10600	10	1	14017750	2205	-17.25	21.58	12	3.78	-912.00	729.00	40550	20240403	-61.21	8430	20240710	86.60	40550	-61.21	20240403	8430	86.60	20240710	40550	-61.21	20240403	8430	86.60	20240710	1.36	N	461030	100	14 억		171899	N	N	0	N	00	N
132	20240807	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16120	970	2	6.40	7368774750	462310	69.91	14890	16300	14890	19690	10610	15150	15939.09	1.23	0	7461	15890	15520	14890	14520	13890	15705	14705	14	4540	100	10600	10	1	14017750	2260	-17.68	22.11	12	3.30	-912.00	729.00	40550	20240403	-60.25	8430	20240710	91.22	40550	-60.25	20240403	8430	91.22	20240710	40550	-60.25	20240403	8430	91.22	20240710	1.36	N	461030	100	14 억		171899	N	N	0	N	00	N
133	20240807	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	1050	2	6.93	6635872120	416678	63.01	14890	16300	14890	19690	10610	15150	15925.73	1.23	0	6769	15890	15520	14890	14520	13890	15705	14705	14	4540	100	10600	10	1	14017750	2271	-17.76	22.22	12	2.97	-912.00	729.00	40550	20240403	-60.05	8430	20240710	92.17	40550	-60.05	20240403	8430	92.17	20240710	40550	-60.05	20240403	8430	92.17	20240710	1.36	N	461030	100	14 억		171899	N	N	0	N	00	N
134	20240807	121151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16180	1030	2	6.80	5799437690	365038	55.20	14890	16290	14890	19690	10610	15150	15887.29	1.23	0	10216	15890	15520	14890	14520	13890	15705	14705	14	4540	100	10600	10	1	14017750	2268	-17.74	22.19	12	2.60	-912.00	729.00	40550	20240403	-60.10	8430	20240710	91.93	40550	-60.10	20240403	8430	91.93	20240710	40550	-60.10	20240403	8430	91.93	20240710	1.36	N	461030	100	14 억		171899	N	N	0	N	00	N
135	20240807	111148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16050	900	2	5.94	5127673020	323119	48.86	14890	16290	14890	19690	10610	15150	15869.38	1.23	0	3056	15890	15520	14890	14520	13890	15705	14705	14	4540	100	10600	10	1	14017750	2250	-17.60	22.02	12	2.31	-912.00	729.00	40550	20240403	-60.42	8430	20240710	90.39	40550	-60.42	20240403	8430	90.39	20240710	40550	-60.42	20240403	8430	90.39	20240710	1.36	N	461030	100	14 억		171899	N	N	0	N	00	N
136	20240807	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15930	780	2	5.15	3282611410	208735	31.57	14890	16190	14890	19690	10610	15150	15726.31	1.23	0	4254	15890	15520	14890	14520	13890	15705	14705	14	4540	100	10600	10	1	14017750	2233	-17.47	21.85	12	1.49	-912.00	729.00	40550	20240403	-60.72	8430	20240710	88.97	40550	-60.72	20240403	8430	88.97	20240710	40550	-60.72	20240403	8430	88.97	20240710	1.36	N	461030	100	14 억		171899	N	N	0	N	00	N
137	20240807	091229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15230	80	2	0.53	518592570	34298	5.19	14890	15360	14890	19690	10610	15150	15120.17	1.23	0	-2398	15890	15520	14890	14520	13890	15705	14705	14	4540	100	10600	10	1	14017750	2135	-16.70	20.89	12	0.24	-912.00	729.00	40550	20240403	-62.44	8430	20240710	80.66	40550	-62.44	20240403	8430	80.66	20240710	40550	-62.44	20240403	8430	80.66	20240710	1.36	N	461030	100	14 억		171899	N	N	0	N	00	N
138	20240806	161126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15150	1000	2	7.07	9761004960	655919	83.85	14330	15260	14260	18390	9910	14150	14881.32	0.48	0	100605	16796	15472	14036	12712	11276	14755	11995	14	4240	100	9900	10	1	14017750	2124	-16.61	20.78	12	4.68	-912.00	729.00	40550	20240403	-62.64	8430	20240710	79.72	40550	-62.64	20240403	8430	79.72	20240710	40550	-62.64	20240403	8430	79.72	20240710	1.35	N	461030	100	14 억		67449	N	N	2	N	00	N
139	20240806	151145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15120	970	2	6.86	9487892420	637860	81.54	14330	15260	14260	18390	9910	14150	14874.61	0.48	0	104003	16796	15472	14036	12712	11276	14755	11995	14	4240	100	9900	10	1	14017750	2119	-16.58	20.74	12	4.55	-912.00	729.00	40550	20240403	-62.71	8430	20240710	79.36	40550	-62.71	20240403	8430	79.36	20240710	40550	-62.71	20240403	8430	79.36	20240710	1.35	N	461030	100	14 억		67449	N	N	2	N	00	N
140	20240806	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14820	670	2	4.73	7441483550	501486	64.10	14330	15250	14260	18390	9910	14150	14838.91	0.48	0	66317	16796	15472	14036	12712	11276	14755	11995	14	4240	100	9900	10	1	14017750	2077	-16.25	20.33	12	3.58	-912.00	729.00	40550	20240403	-63.45	8430	20240710	75.80	40550	-63.45	20240403	8430	75.80	20240710	40550	-63.45	20240403	8430	75.80	20240710	1.35	N	461030	100	14 억		67449	N	N	2	N	00	N
141	20240806	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14870	720	2	5.09	5845444660	393421	50.29	14330	15250	14260	18390	9910	14150	14858.05	0.48	0	66337	16796	15472	14036	12712	11276	14755	11995	14	4240	100	9900	10	1	14017750	2084	-16.30	20.40	12	2.81	-912.00	729.00	40550	20240403	-63.33	8430	20240710	76.39	40550	-63.33	20240403	8430	76.39	20240710	40550	-63.33	20240403	8430	76.39	20240710	1.35	N	461030	100	14 억		67449	N	N	2	N	00	N
142	20240806	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14810	660	2	4.66	5427998230	365338	46.70	14330	15250	14260	18390	9910	14150	14857.53	0.48	0	56433	16796	15472	14036	12712	11276	14755	11995	14	4240	100	9900	10	1	14017750	2076	-16.24	20.32	12	2.61	-912.00	729.00	40550	20240403	-63.48	8430	20240710	75.68	40550	-63.48	20240403	8430	75.68	20240710	40550	-63.48	20240403	8430	75.68	20240710	1.35	N	461030	100	14 억		67449	N	N	2	N	00	N
143	20240806	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14730	580	2	4.10	5017545750	337603	43.16	14330	15250	14260	18390	9910	14150	14862.33	0.48	0	46155	16796	15472	14036	12712	11276	14755	11995	14	4240	100	9900	10	1	14017750	2065	-16.15	20.21	12	2.41	-912.00	729.00	40550	20240403	-63.67	8430	20240710	74.73	40550	-63.67	20240403	8430	74.73	20240710	40550	-63.67	20240403	8430	74.73	20240710	1.35	N	461030	100	14 억		67449	N	N	2	N	00	N
144	20240806	101131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14970	820	2	5.80	3693163080	247451	31.63	14330	15250	14330	18390	9910	14150	14924.93	0.48	0	49474	16796	15472	14036	12712	11276	14755	11995	14	4240	100	9900	10	1	14017750	2098	-16.41	20.53	12	1.77	-912.00	729.00	40550	20240403	-63.08	8430	20240710	77.58	40550	-63.08	20240403	8430	77.58	20240710	40550	-63.08	20240403	8430	77.58	20240710	1.35	N	461030	100	14 억		67449	N	N	2	N	00	N
145	20240806	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14690	540	2	3.82	1416719260	96184	12.30	14330	15100	14330	18390	9910	14150	14729.45	0.48	0	-1188	16796	15472	14036	12712	11276	14755	11995	14	4240	100	9900	10	1	14017750	2059	-16.11	20.15	12	0.69	-912.00	729.00	40550	20240403	-63.77	8430	20240710	74.26	40550	-63.77	20240403	8430	74.26	20240710	40550	-63.77	20240403	8430	74.26	20240710	1.35	N	461030	100	14 억		67449	N	N	2	N	00	N
146	20240805	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14150	-1620	5	-10.27	11165187520	773541	130.59	15210	15360	12600	20500	11040	15770	14434.03	0.00	0	198406	16623	16196	15773	15346	14923	16410	15560	14	4730	100	11030	10	1	14017750	1984	-15.52	19.41	12	5.52	-912.00	729.00	40550	20240403	-65.10	8430	20240710	67.85	40550	-65.10	20240403	8430	67.85	20240710	40550	-65.10	20240403	8430	67.85	20240710	1.70	N	461030	100	14 억		0	N	N	2	N	00	N
147	20240805	151131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13720	-2050	5	-13.00	10112563210	698647	117.95	15210	15360	12600	20500	11040	15770	14474.49	0.00	0	172183	16623	16196	15773	15346	14923	16410	15560	14	4730	100	11030	10	1	14017750	1923	-15.04	18.82	12	4.98	-912.00	729.00	40550	20240403	-66.17	8430	20240710	62.75	40550	-66.17	20240403	8430	62.75	20240710	40550	-66.17	20240403	8430	62.75	20240710	1.70	N	461030	100	14 억		0	N	N	2	N	00	N
148	20240805	141132	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	-940	5	-5.96	6482209050	434558	73.36	15210	15360	14630	20500	11040	15770	14916.78	0.00	0	74782	16623	16196	15773	15346	14923	16410	15560	14	4730	100	11030	10	1	14017750	2079	-16.26	20.34	12	3.10	-912.00	729.00	40550	20240403	-63.43	8430	20240710	75.92	40550	-63.43	20240403	8430	75.92	20240710	40550	-63.43	20240403	8430	75.92	20240710	1.70	N	461030	100	14 억		0	N	N	2	N	00	N
149	20240805	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15010	-760	5	-4.82	6013234860	403093	68.05	15210	15360	14630	20500	11040	15770	14917.73	0.00	0	64642	16623	16196	15773	15346	14923	16410	15560	14	4730	100	11030	10	1	14017750	2104	-16.46	20.59	12	2.88	-912.00	729.00	40550	20240403	-62.98	8430	20240710	78.05	40550	-62.98	20240403	8430	78.05	20240710	40550	-62.98	20240403	8430	78.05	20240710	1.70	N	461030	100	14 억		0	N	N	2	N	00	N
150	20240805	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14770	-1000	5	-6.34	5432798570	363942	61.44	15210	15360	14630	20500	11040	15770	14927.64	0.00	0	46048	16623	16196	15773	15346	14923	16410	15560	14	4730	100	11030	10	1	14017750	2070	-16.20	20.26	12	2.60	-912.00	729.00	40550	20240403	-63.58	8430	20240710	75.21	40550	-63.58	20240403	8430	75.21	20240710	40550	-63.58	20240403	8430	75.21	20240710	1.70	N	461030	100	14 억		0	N	N	2	N	00	N
151	20240805	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14850	-920	5	-5.83	5005930510	335213	56.59	15210	15360	14630	20500	11040	15770	14933.58	0.00	0	40407	16623	16196	15773	15346	14923	16410	15560	14	4730	100	11030	10	1	14017750	2082	-16.28	20.37	12	2.39	-912.00	729.00	40550	20240403	-63.38	8430	20240710	76.16	40550	-63.38	20240403	8430	76.16	20240710	40550	-63.38	20240403	8430	76.16	20240710	1.70	N	461030	100	14 억		0	N	N	2	N	00	N
152	20240805	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14800	-970	5	-6.15	3756596540	250781	42.34	15210	15360	14770	20500	11040	15770	14979.58	0.00	0	36865	16623	16196	15773	15346	14923	16410	15560	14	4730	100	11030	10	1	14017750	2075	-16.23	20.30	12	1.79	-912.00	729.00	40550	20240403	-63.50	8430	20240710	75.56	40550	-63.50	20240403	8430	75.56	20240710	40550	-63.50	20240403	8430	75.56	20240710	1.70	N	461030	100	14 억		0	N	N	2	N	00	N
153	20240805	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14980	-790	5	-5.01	1944617620	129675	21.89	15210	15360	14770	20500	11040	15770	14996.08	0.00	0	7077	16623	16196	15773	15346	14923	16410	15560	14	4730	100	11030	10	1	14017750	2100	-16.43	20.55	12	0.93	-912.00	729.00	40550	20240403	-63.06	8430	20240710	77.70	40550	-63.06	20240403	8430	77.70	20240710	40550	-63.06	20240403	8430	77.70	20240710	1.70	N	461030	100	14 억		0	N	N	2	N	00	N
154	20240802	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-510	5	-3.13	9231158640	585482	21.17	15680	16200	15350	21150	11400	16280	15766.76	0.00	0	3278	19813	18046	16583	14816	13353	17315	14085	14	4870	100	11390	10	1	14017750	2211	-17.29	21.63	12	4.18	-912.00	729.00	40550	20240403	-61.11	8430	20240710	87.07	40550	-61.11	20240403	8430	87.07	20240710	40550	-61.11	20240403	8430	87.07	20240710	1.88	N	461030	100	14 억		0	N	N	2	N	00	N
155	20240802	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15910	-370	5	-2.27	8759649400	555683	20.10	15680	16200	15350	21150	11400	16280	15763.68	0.00	0	-1952	19813	18046	16583	14816	13353	17315	14085	14	4870	100	11390	10	1	14017750	2230	-17.45	21.82	12	3.96	-912.00	729.00	40550	20240403	-60.76	8430	20240710	88.73	40550	-60.76	20240403	8430	88.73	20240710	40550	-60.76	20240403	8430	88.73	20240710	1.88	N	461030	100	14 억		0	N	N	2	N	00	N
156	20240802	141107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-280	5	-1.72	7226191160	460026	16.64	15680	16200	15350	21150	11400	16280	15708.13	0.00	0	-14080	19813	18046	16583	14816	13353	17315	14085	14	4870	100	11390	10	1	14017750	2243	-17.54	21.95	12	3.28	-912.00	729.00	40550	20240403	-60.54	8430	20240710	89.80	40550	-60.54	20240403	8430	89.80	20240710	40550	-60.54	20240403	8430	89.80	20240710	1.88	N	461030	100	14 억		0	N	N	2	N	00	N
157	20240802	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15740	-540	5	-3.32	6156922460	393010	14.21	15680	16200	15350	21150	11400	16280	15665.95	0.00	0	-21033	19813	18046	16583	14816	13353	17315	14085	14	4870	100	11390	10	1	14017750	2206	-17.26	21.59	12	2.80	-912.00	729.00	40550	20240403	-61.18	8430	20240710	86.71	40550	-61.18	20240403	8430	86.71	20240710	40550	-61.18	20240403	8430	86.71	20240710	1.88	N	461030	100	14 억		0	N	N	2	N	00	N
158	20240802	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15470	-810	5	-4.98	5535362610	353343	12.78	15680	16200	15350	21150	11400	16280	15665.56	0.00	0	-26131	19813	18046	16583	14816	13353	17315	14085	14	4870	100	11390	10	1	14017750	2169	-16.96	21.22	12	2.52	-912.00	729.00	40550	20240403	-61.85	8430	20240710	83.51	40550	-61.85	20240403	8430	83.51	20240710	40550	-61.85	20240403	8430	83.51	20240710	1.88	N	461030	100	14 억		0	N	N	2	N	00	N
159	20240802	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15520	-760	5	-4.67	4404896700	280148	10.13	15680	16200	15410	21150	11400	16280	15723.31	0.00	0	-30686	19813	18046	16583	14816	13353	17315	14085	14	4870	100	11390	10	1	14017750	2176	-17.02	21.29	12	2.00	-912.00	729.00	40550	20240403	-61.73	8430	20240710	84.10	40550	-61.73	20240403	8430	84.10	20240710	40550	-61.73	20240403	8430	84.10	20240710	1.88	N	461030	100	14 억		0	N	N	2	N	00	N
160	20240802	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15740	-540	5	-3.32	3609346220	229113	8.29	15680	16200	15410	21150	11400	16280	15753.39	0.00	0	-14070	19813	18046	16583	14816	13353	17315	14085	14	4870	100	11390	10	1	14017750	2206	-17.26	21.59	12	1.63	-912.00	729.00	40550	20240403	-61.18	8430	20240710	86.71	40550	-61.18	20240403	8430	86.71	20240710	40550	-61.18	20240403	8430	86.71	20240710	1.88	N	461030	100	14 억		0	N	N	2	N	00	N
161	20240802	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	-500	5	-3.07	1388898920	87978	3.18	15680	16200	15410	21150	11400	16280	15786.47	0.00	0	-4882	19813	18046	16583	14816	13353	17315	14085	14	4870	100	11390	10	1	14017750	2212	-17.30	21.65	12	0.63	-912.00	729.00	40550	20240403	-61.09	8430	20240710	87.19	40550	-61.09	20240403	8430	87.19	20240710	40550	-61.09	20240403	8430	87.19	20240710	1.88	N	461030	100	14 억		0	N	N	2	N	00	N
162	20240801	161101	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16280	-310	5	-1.87	46664126240	2748734	239.88	16500	18350	15120	21550	11620	16590	16977.75	0.00	0	122315	18056	17322	16376	15642	14696	16850	15170	14	4960	100	11610	10	1	14017750	2282	-17.85	22.33	12	19.61	-912.00	729.00	40550	20240403	-59.85	8430	20240710	93.12	40550	-59.85	20240403	8430	93.12	20240710	40550	-59.85	20240403	8430	93.12	20240710	1.99	N	461030	100	14 억		0	N	N	2	N	01	N
163	20240801	151128	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16290	-300	5	-1.81	45554344900	2680702	233.94	16500	18350	15120	21550	11620	16590	16993.46	0.00	0	110360	18056	17322	16376	15642	14696	16850	15170	14	4960	100	11610	10	1	14017750	2283	-17.86	22.35	12	19.12	-912.00	729.00	40550	20240403	-59.83	8430	20240710	93.24	40550	-59.83	20240403	8430	93.24	20240710	40550	-59.83	20240403	8430	93.24	20240710	1.99	N	461030	100	14 억		0	N	N	2	N	01	N
164	20240801	141115	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17480	890	2	5.36	26985616010	1531005	133.61	16500	18350	16440	21550	11620	16590	17626.18	0.00	0	164337	18056	17322	16376	15642	14696	16850	15170	14	4960	100	11610	10	1	14017750	2450	-19.17	23.98	12	10.92	-912.00	729.00	40550	20240403	-56.89	8430	20240710	107.35	40550	-56.89	20240403	8430	107.35	20240710	40550	-56.89	20240403	8430	107.35	20240710	1.99	N	461030	100	14 억		0	N	N	2	N	01	N
165	20240801	131105	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17680	1090	2	6.57	17956462480	1027277	89.65	16500	18000	16440	21550	11620	16590	17479.80	0.00	0	188810	18056	17322	16376	15642	14696	16850	15170	14	4960	100	11610	10	1	14017750	2478	-19.39	24.25	12	7.33	-912.00	729.00	40550	20240403	-56.40	8430	20240710	109.73	40550	-56.40	20240403	8430	109.73	20240710	40550	-56.40	20240403	8430	109.73	20240710	1.99	N	461030	100	14 억		0	N	N	2	N	01	N
166	20240801	121111	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17550	960	2	5.79	15814367420	906397	79.10	16500	18000	16440	21550	11620	16590	17447.65	0.00	0	167578	18056	17322	16376	15642	14696	16850	15170	14	4960	100	11610	10	1	14017750	2460	-19.24	24.07	12	6.47	-912.00	729.00	40550	20240403	-56.72	8430	20240710	108.19	40550	-56.72	20240403	8430	108.19	20240710	40550	-56.72	20240403	8430	108.19	20240710	1.99	N	461030	100	14 억		0	N	N	2	N	01	N
167	20240801	111110	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17100	510	2	3.07	13898605860	797023	69.55	16500	18000	16440	21550	11620	16590	17438.31	0.00	0	133167	18056	17322	16376	15642	14696	16850	15170	14	4960	100	11610	10	1	14017750	2397	-18.75	23.46	12	5.69	-912.00	729.00	40550	20240403	-57.83	8430	20240710	102.85	40550	-57.83	20240403	8430	102.85	20240710	40550	-57.83	20240403	8430	102.85	20240710	1.99	N	461030	100	14 억		0	N	N	2	N	01	N
168	20240801	101103	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17510	920	2	5.55	10990511850	627757	54.78	16500	18000	16440	21550	11620	16590	17507.81	0.00	0	165092	18056	17322	16376	15642	14696	16850	15170	14	4960	100	11610	10	1	14017750	2455	-19.20	24.02	12	4.48	-912.00	729.00	40550	20240403	-56.82	8430	20240710	107.71	40550	-56.82	20240403	8430	107.71	20240710	40550	-56.82	20240403	8430	107.71	20240710	1.99	N	461030	100	14 억		0	N	N	2	N	01	N
169	20240801	091055	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17330	740	2	4.46	2466813880	145108	12.66	16500	17350	16440	21550	11620	16590	17000.27	0.00	0	59216	18056	17322	16376	15642	14696	16850	15170	14	4960	100	11610	10	1	14017750	2429	-19.00	23.77	12	1.04	-912.00	729.00	40550	20240403	-57.26	8430	20240710	105.58	40550	-57.26	20240403	8430	105.58	20240710	40550	-57.26	20240403	8430	105.58	20240710	1.99	N	461030	100	14 억		0	N	N	2	N	01	N