KissMeData/227100/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	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	504	-11	5	-2.14	112735400	220731	172.24	491	534	491	669	361	515	510.74	2.97	0	32601	542	528	514	500	486	521	493	78	154	500	350	1	1	15680614	79	-0.20	0.49	12	1.41	-2570.00	1030.00	4600	20231228	-89.04	482	20240828	4.56	3975	-87.32	20240105	482	4.56	20240828	4600	-89.04	20231228	482	4.56	20240828	0.00	N	227100	500	78 억		465921	N	N	0	N	00	N
3	20240830	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	509	-6	5	-1.17	101992322	199454	155.64	491	534	491	669	361	515	511.36	2.97	0	31119	542	528	514	500	486	521	493	78	154	500	350	1	1	15680614	80	-0.20	0.49	12	1.27	-2570.00	1030.00	4600	20231228	-88.93	482	20240828	5.60	3975	-87.19	20240105	482	5.60	20240828	4600	-88.93	20231228	482	5.60	20240828	0.00	N	227100	500	78 억		465921	N	N	0	N	00	N
4	20240830	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	512	-3	5	-0.58	80790661	157819	123.15	491	534	491	669	361	515	511.92	2.97	0	21660	542	528	514	500	486	521	493	78	154	500	350	1	1	15680614	80	-0.20	0.50	12	1.01	-2570.00	1030.00	4600	20231228	-88.87	482	20240828	6.22	3975	-87.12	20240105	482	6.22	20240828	4600	-88.87	20231228	482	6.22	20240828	0.00	N	227100	500	78 억		465921	N	N	0	N	00	N
5	20240830	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	518	3	2	0.58	73023276	142700	111.35	491	534	491	669	361	515	511.73	2.97	0	17662	542	528	514	500	486	521	493	78	154	500	350	1	1	15680614	81	-0.20	0.50	12	0.91	-2570.00	1030.00	4600	20231228	-88.74	482	20240828	7.47	3975	-86.97	20240105	482	7.47	20240828	4600	-88.74	20231228	482	7.47	20240828	0.00	N	227100	500	78 억		465921	N	N	0	N	00	N
6	20240830	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	508	-7	5	-1.36	67242592	131453	102.57	491	534	491	669	361	515	511.53	2.97	0	16232	542	528	514	500	486	521	493	78	154	500	350	1	1	15680614	80	-0.20	0.49	12	0.84	-2570.00	1030.00	4600	20231228	-88.96	482	20240828	5.39	3975	-87.22	20240105	482	5.39	20240828	4600	-88.96	20231228	482	5.39	20240828	0.00	N	227100	500	78 억		465921	N	N	0	N	00	N
7	20240830	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	512	-3	5	-0.58	55968983	109123	85.15	491	534	491	669	361	515	512.90	2.97	0	13736	542	528	514	500	486	521	493	78	154	500	350	1	1	15680614	80	-0.20	0.50	12	0.70	-2570.00	1030.00	4600	20231228	-88.87	482	20240828	6.22	3975	-87.12	20240105	482	6.22	20240828	4600	-88.87	20231228	482	6.22	20240828	0.00	N	227100	500	78 억		465921	N	N	0	N	00	N
8	20240830	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	515	0	3	0.00	40842694	79797	62.27	491	534	491	669	361	515	511.83	2.97	0	13501	542	528	514	500	486	521	493	78	154	500	350	1	1	15680614	81	-0.20	0.50	12	0.51	-2570.00	1030.00	4600	20231228	-88.80	482	20240828	6.85	3975	-87.04	20240105	482	6.85	20240828	4600	-88.80	20231228	482	6.85	20240828	0.00	N	227100	500	78 억		465921	N	N	0	N	00	N
9	20240830	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	526	11	2	2.14	14895466	29595	23.09	491	526	491	669	361	515	503.31	2.97	0	437	542	528	514	500	486	521	493	78	154	500	350	1	1	15680614	82	-0.20	0.51	12	0.19	-2570.00	1030.00	4600	20231228	-88.57	482	20240828	9.13	3975	-86.77	20240105	482	9.13	20240828	4600	-88.57	20231228	482	9.13	20240828	0.00	N	227100	500	78 억		465921	N	N	0	N	00	N
10	20240829	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	515	-5	5	-0.96	65867436	127975	47.16	518	528	500	676	364	520	514.69	2.99	0	-2159	569	544	513	488	457	557	501	78	156	500	350	1	1	15680614	81	-0.20	0.50	12	0.82	-2570.00	1030.00	4600	20231228	-88.80	482	20240828	6.85	3975	-87.04	20240105	482	6.85	20240828	4600	-88.80	20231228	482	6.85	20240828	0.00	N	227100	500	78 억		468222	N	N	0	N	00	N
11	20240829	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	516	-4	5	-0.77	63428708	123240	45.41	518	528	500	676	364	520	514.68	2.99	0	-3121	569	544	513	488	457	557	501	78	156	500	350	1	1	15680614	81	-0.20	0.50	12	0.79	-2570.00	1030.00	4600	20231228	-88.78	482	20240828	7.05	3975	-87.02	20240105	482	7.05	20240828	4600	-88.78	20231228	482	7.05	20240828	0.00	N	227100	500	78 억		468222	N	N	0	N	00	N
12	20240829	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	516	-4	5	-0.77	60469151	117478	43.29	518	528	500	676	364	520	514.73	2.99	0	-6868	569	544	513	488	457	557	501	78	156	500	350	1	1	15680614	81	-0.20	0.50	12	0.75	-2570.00	1030.00	4600	20231228	-88.78	482	20240828	7.05	3975	-87.02	20240105	482	7.05	20240828	4600	-88.78	20231228	482	7.05	20240828	0.00	N	227100	500	78 억		468222	N	N	0	N	00	N
13	20240829	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	517	-3	5	-0.58	49365754	95971	35.36	518	528	500	676	364	520	514.38	2.99	0	-2924	569	544	513	488	457	557	501	78	156	500	350	1	1	15680614	81	-0.20	0.50	12	0.61	-2570.00	1030.00	4600	20231228	-88.76	482	20240828	7.26	3975	-86.99	20240105	482	7.26	20240828	4600	-88.76	20231228	482	7.26	20240828	0.00	N	227100	500	78 억		468222	N	N	0	N	00	N
14	20240829	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	519	-1	5	-0.19	43377859	84322	31.07	518	528	500	676	364	520	514.43	2.99	0	-404	569	544	513	488	457	557	501	78	156	500	350	1	1	15680614	81	-0.20	0.50	12	0.54	-2570.00	1030.00	4600	20231228	-88.72	482	20240828	7.68	3975	-86.94	20240105	482	7.68	20240828	4600	-88.72	20231228	482	7.68	20240828	0.00	N	227100	500	78 억		468222	N	N	0	N	00	N
15	20240829	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	515	-5	5	-0.96	29069804	56661	20.88	518	528	500	676	364	520	513.05	2.99	0	-8694	569	544	513	488	457	557	501	78	156	500	350	1	1	15680614	81	-0.20	0.50	12	0.36	-2570.00	1030.00	4600	20231228	-88.80	482	20240828	6.85	3975	-87.04	20240105	482	6.85	20240828	4600	-88.80	20231228	482	6.85	20240828	0.00	N	227100	500	78 억		468222	N	N	0	N	00	N
16	20240829	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	522	2	2	0.38	25104517	49020	18.06	518	523	500	676	364	520	512.13	2.99	0	-9043	569	544	513	488	457	557	501	78	156	500	350	1	1	15680614	82	-0.20	0.51	12	0.31	-2570.00	1030.00	4600	20231228	-88.65	482	20240828	8.30	3975	-86.87	20240105	482	8.30	20240828	4600	-88.65	20231228	482	8.30	20240828	0.00	N	227100	500	78 억		468222	N	N	0	N	00	N
17	20240829	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	514	-6	5	-1.15	3499484	6773	2.50	518	520	508	676	364	520	516.68	2.99	0	-1025	569	544	513	488	457	557	501	78	156	500	350	1	1	15680614	81	-0.20	0.50	12	0.04	-2570.00	1030.00	4600	20231228	-88.83	482	20240828	6.64	3975	-87.07	20240105	482	6.64	20240828	4600	-88.83	20231228	482	6.64	20240828	0.00	N	227100	500	78 억		468222	N	N	0	N	00	N
18	20240828	160951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	520	2	2	0.39	134146734	261710	35.51	508	538	482	673	363	518	512.58	2.91	0	11337	600	559	536	495	472	547	483	78	155	500	350	1	1	15680614	82	-0.20	0.50	12	1.67	-2570.00	1030.00	4600	20231228	-88.70	482	20240828	7.88	3975	-86.92	20240105	482	7.88	20240828	4600	-88.70	20231228	482	7.88	20240828	0.00	N	227100	500	78 억		456984	N	N	0	N	00	N
19	20240828	150958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	520	2	2	0.39	121311910	237050	32.17	508	529	482	673	363	518	511.76	2.91	0	8422	600	559	536	495	472	547	483	78	155	500	350	1	1	15680614	82	-0.20	0.50	12	1.51	-2570.00	1030.00	4600	20231228	-88.70	482	20240828	7.88	3975	-86.92	20240105	482	7.88	20240828	4600	-88.70	20231228	482	7.88	20240828	0.00	N	227100	500	78 억		456984	N	N	0	N	00	N
20	20240828	141001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	508	-10	5	-1.93	112486496	219910	29.84	508	529	482	673	363	518	511.51	2.91	0	1924	600	559	536	495	472	547	483	78	155	500	350	1	1	15680614	80	-0.20	0.49	12	1.40	-2570.00	1030.00	4600	20231228	-88.96	482	20240828	5.39	3975	-87.22	20240105	482	5.39	20240828	4600	-88.96	20231228	482	5.39	20240828	0.00	N	227100	500	78 억		456984	N	N	0	N	00	N
21	20240828	130957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	515	-3	5	-0.58	104467296	204271	27.72	508	529	482	673	363	518	511.42	2.91	0	1685	600	559	536	495	472	547	483	78	155	500	350	1	1	15680614	81	-0.20	0.50	12	1.30	-2570.00	1030.00	4600	20231228	-88.80	482	20240828	6.85	3975	-87.04	20240105	482	6.85	20240828	4600	-88.80	20231228	482	6.85	20240828	0.00	N	227100	500	78 억		456984	N	N	0	N	00	N
22	20240828	120955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	510	-8	5	-1.54	95881814	187527	25.45	508	529	482	673	363	518	511.30	2.91	0	115	600	559	536	495	472	547	483	78	155	500	350	1	1	15680614	80	-0.20	0.50	12	1.20	-2570.00	1030.00	4600	20231228	-88.91	482	20240828	5.81	3975	-87.17	20240105	482	5.81	20240828	4600	-88.91	20231228	482	5.81	20240828	0.00	N	227100	500	78 억		456984	N	N	0	N	00	N
23	20240828	110955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	514	-4	5	-0.77	85835246	167987	22.79	508	529	482	673	363	518	510.96	2.91	0	4039	600	559	536	495	472	547	483	78	155	500	350	1	1	15680614	81	-0.20	0.50	12	1.07	-2570.00	1030.00	4600	20231228	-88.83	482	20240828	6.64	3975	-87.07	20240105	482	6.64	20240828	4600	-88.83	20231228	482	6.64	20240828	0.00	N	227100	500	78 억		456984	N	N	0	N	00	N
24	20240828	101023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	514	-4	5	-0.77	59027201	115297	15.64	508	529	482	673	363	518	511.96	2.91	0	-3602	600	559	536	495	472	547	483	78	155	500	350	1	1	15680614	81	-0.20	0.50	12	0.74	-2570.00	1030.00	4600	20231228	-88.83	482	20240828	6.64	3975	-87.07	20240105	482	6.64	20240828	4600	-88.83	20231228	482	6.64	20240828	0.00	N	227100	500	78 억		456984	N	N	0	N	00	N
25	20240828	091012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	516	-2	5	-0.39	24324904	47443	6.44	508	529	507	673	363	518	512.72	2.91	0	-4950	600	559	536	495	472	547	483	78	155	500	350	1	1	15680614	81	-0.20	0.50	12	0.30	-2570.00	1030.00	4600	20231228	-88.78	507	20240828	1.78	3975	-87.02	20240105	507	1.78	20240828	4600	-88.78	20231228	507	1.78	20240828	0.00	N	227100	500	78 억		456984	N	N	0	N	00	N
26	20240827	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	518	-46	5	-8.16	388786338	732589	85.76	569	577	513	733	395	564	530.74	2.64	0	43775	644	604	558	518	472	624	538	78	169	500	380	1	1	15680614	81	-0.20	0.50	12	4.67	-2570.00	1030.00	4600	20231228	-88.74	512	20240826	1.17	3975	-86.97	20240105	512	1.17	20240826	4600	-88.74	20231228	512	1.17	20240826	0.00	N	227100	500	78 억		413339	N	N	0	N	00	N
27	20240827	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	520	-44	5	-7.80	370780010	697923	81.70	569	577	513	733	395	564	531.26	2.64	0	40497	644	604	558	518	472	624	538	78	169	500	380	1	1	15680614	82	-0.20	0.50	12	4.45	-2570.00	1030.00	4600	20231228	-88.70	512	20240826	1.56	3975	-86.92	20240105	512	1.56	20240826	4600	-88.70	20231228	512	1.56	20240826	0.00	N	227100	500	78 억		413339	N	N	0	N	00	N
28	20240827	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	518	-46	5	-8.16	327475606	614059	71.88	569	577	513	733	395	564	533.30	2.64	0	28174	644	604	558	518	472	624	538	78	169	500	380	1	1	15680614	81	-0.20	0.50	12	3.92	-2570.00	1030.00	4600	20231228	-88.74	512	20240826	1.17	3975	-86.97	20240105	512	1.17	20240826	4600	-88.74	20231228	512	1.17	20240826	0.00	N	227100	500	78 억		413339	N	N	0	N	00	N
29	20240827	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	517	-47	5	-8.33	281960801	526274	61.61	569	577	513	733	395	564	535.77	2.64	0	-7203	644	604	558	518	472	624	538	78	169	500	380	1	1	15680614	81	-0.20	0.50	12	3.36	-2570.00	1030.00	4600	20231228	-88.76	512	20240826	0.98	3975	-86.99	20240105	512	0.98	20240826	4600	-88.76	20231228	512	0.98	20240826	0.00	N	227100	500	78 억		413339	N	N	0	N	00	N
30	20240827	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	513	-51	5	-9.04	210764574	388548	45.48	569	577	513	733	395	564	542.44	2.64	0	-30334	644	604	558	518	472	624	538	78	169	500	380	1	1	15680614	80	-0.20	0.50	12	2.48	-2570.00	1030.00	4600	20231228	-88.85	512	20240826	0.20	3975	-87.09	20240105	512	0.20	20240826	4600	-88.85	20231228	512	0.20	20240826	0.00	N	227100	500	78 억		413339	N	N	0	N	00	N
31	20240827	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	537	-27	5	-4.79	153618737	279414	32.71	569	577	522	733	395	564	549.79	2.64	0	-41452	644	604	558	518	472	624	538	78	169	500	380	1	1	15680614	84	-0.21	0.52	12	1.78	-2570.00	1030.00	4600	20231228	-88.33	512	20240826	4.88	3975	-86.49	20240105	512	4.88	20240826	4600	-88.33	20231228	512	4.88	20240826	0.00	N	227100	500	78 억		413339	N	N	0	N	00	N
32	20240827	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	554	-10	5	-1.77	139855690	254178	29.75	569	577	522	733	395	564	550.23	2.64	0	-43614	644	604	558	518	472	624	538	78	169	500	380	1	1	15680614	87	-0.22	0.54	12	1.62	-2570.00	1030.00	4600	20231228	-87.96	512	20240826	8.20	3975	-86.06	20240105	512	8.20	20240826	4600	-87.96	20231228	512	8.20	20240826	0.00	N	227100	500	78 억		413339	N	N	0	N	00	N
33	20240827	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	564	0	3	0.00	46533420	82077	9.61	569	577	564	733	395	564	566.95	2.64	0	-28306	644	604	558	518	472	624	538	78	169	500	380	1	1	15680614	88	-0.22	0.55	12	0.52	-2570.00	1030.00	4600	20231228	-87.74	512	20240826	10.16	3975	-85.81	20240105	512	10.16	20240826	4600	-87.74	20231228	512	10.16	20240826	0.00	N	227100	500	78 억		413339	N	N	0	N	00	N
34	20240826	160943	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	564	1	2	0.18	468734390	851491	22.17	563	598	512	731	395	563	550.48	3.24	0	-95322	747	655	597	505	447	626	476	78	168	500	380	1	1	15680614	88	-0.22	0.55	12	5.43	-2570.00	1030.00	4600	20231228	-87.74	512	20240826	10.16	3975	-85.81	20240105	512	10.16	20240826	4600	-87.74	20231228	512	10.16	20240826	0.00	N	227100	500	78 억		508800	N	N	0	N	01	N
35	20240826	150952	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	559	-4	5	-0.71	447529780	813921	21.19	563	598	512	731	395	563	549.84	3.24	0	-93597	747	655	597	505	447	626	476	78	168	500	380	1	1	15680614	88	-0.22	0.54	12	5.19	-2570.00	1030.00	4600	20231228	-87.85	512	20240826	9.18	3975	-85.94	20240105	512	9.18	20240826	4600	-87.85	20231228	512	9.18	20240826	0.00	N	227100	500	78 억		508800	N	N	0	N	01	N
36	20240826	140956	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	543	-20	5	-3.55	417989642	760407	19.80	563	598	512	731	395	563	549.69	3.24	0	-96617	747	655	597	505	447	626	476	78	168	500	380	1	1	15680614	85	-0.21	0.53	12	4.85	-2570.00	1030.00	4600	20231228	-88.20	512	20240826	6.05	3975	-86.34	20240105	512	6.05	20240826	4600	-88.20	20231228	512	6.05	20240826	0.00	N	227100	500	78 억		508800	N	N	0	N	01	N
37	20240826	130956	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	542	-21	5	-3.73	382079917	693575	18.06	563	598	512	731	395	563	550.88	3.24	0	-108671	747	655	597	505	447	626	476	78	168	500	380	1	1	15680614	85	-0.21	0.53	12	4.42	-2570.00	1030.00	4600	20231228	-88.22	512	20240826	5.86	3975	-86.36	20240105	512	5.86	20240826	4600	-88.22	20231228	512	5.86	20240826	0.00	N	227100	500	78 억		508800	N	N	0	N	01	N
38	20240826	120950	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	552	-11	5	-1.95	327937657	593481	15.45	563	598	512	731	395	563	552.57	3.24	0	-111204	747	655	597	505	447	626	476	78	168	500	380	1	1	15680614	87	-0.21	0.54	12	3.78	-2570.00	1030.00	4600	20231228	-88.00	512	20240826	7.81	3975	-86.11	20240105	512	7.81	20240826	4600	-88.00	20231228	512	7.81	20240826	0.00	N	227100	500	78 억		508800	N	N	0	N	01	N
39	20240826	110954	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	543	-20	5	-3.55	298613200	540375	14.07	563	598	512	731	395	563	552.60	3.24	0	-101246	747	655	597	505	447	626	476	78	168	500	380	1	1	15680614	85	-0.21	0.53	12	3.45	-2570.00	1030.00	4600	20231228	-88.20	512	20240826	6.05	3975	-86.34	20240105	512	6.05	20240826	4600	-88.20	20231228	512	6.05	20240826	0.00	N	227100	500	78 억		508800	N	N	0	N	01	N
40	20240826	100955	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	554	-9	5	-1.60	239498718	432617	11.27	563	598	512	731	395	563	553.60	3.24	0	-74201	747	655	597	505	447	626	476	78	168	500	380	1	1	15680614	87	-0.22	0.54	12	2.76	-2570.00	1030.00	4600	20231228	-87.96	512	20240826	8.20	3975	-86.06	20240105	512	8.20	20240826	4600	-87.96	20231228	512	8.20	20240826	0.00	N	227100	500	78 억		508800	N	N	0	N	01	N
41	20240826	090949	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	572	9	2	1.60	80379256	140044	3.65	563	598	557	731	395	563	573.96	3.24	0	-42886	747	655	597	505	447	626	476	78	168	500	380	1	1	15680614	90	-0.22	0.56	12	0.89	-2570.00	1030.00	4600	20231228	-87.57	539	20240823	6.12	3975	-85.61	20240105	539	6.12	20240823	4600	-87.57	20231228	539	6.12	20240823	0.00	N	227100	500	78 억		508800	N	N	0	N	01	N
42	20240823	160945	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	563	-155	5	-21.59	2266974793	3755258	216.64	588	689	539	933	503	718	603.89	1.88	0	213888	1148	932	825	609	502	879	556	78	215	500	480	1	1	15680614	88	-0.22	0.55	12	23.95	-2570.00	1030.00	4600	20231228	-87.76	539	20240823	4.45	3975	-85.84	20240105	539	4.45	20240823	4600	-87.76	20231228	539	4.45	20240823	0.00	N	227100	500	78 억		294806	N	N	0	N	01	N
43	20240823	150953	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	563	-155	5	-21.59	2200347490	3637365	209.84	588	689	539	933	503	718	604.93	1.88	0	217748	1148	932	825	609	502	879	556	78	215	500	480	1	1	15680614	88	-0.22	0.55	12	23.20	-2570.00	1030.00	4600	20231228	-87.76	539	20240823	4.45	3975	-85.84	20240105	539	4.45	20240823	4600	-87.76	20231228	539	4.45	20240823	0.00	N	227100	500	78 억		294806	N	N	0	N	01	N
44	20240823	140953	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	580	-138	5	-19.22	1868525684	3053401	176.15	588	689	567	933	503	718	611.95	1.88	0	196216	1148	932	825	609	502	879	556	78	215	500	480	1	1	15680614	91	-0.23	0.56	12	19.47	-2570.00	1030.00	4600	20231228	-87.39	567	20240823	2.29	3975	-85.41	20240105	567	2.29	20240823	4600	-87.39	20231228	567	2.29	20240823	0.00	N	227100	500	78 억		294806	N	N	0	N	01	N
45	20240823	130952	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	584	-134	5	-18.66	1633995825	2650735	152.92	588	689	569	933	503	718	616.43	1.88	0	160453	1148	932	825	609	502	879	556	78	215	500	480	1	1	15680614	92	-0.23	0.57	12	16.90	-2570.00	1030.00	4600	20231228	-87.30	569	20240823	2.64	3975	-85.31	20240105	569	2.64	20240823	4600	-87.30	20231228	569	2.64	20240823	0.00	N	227100	500	78 억		294806	N	N	0	N	01	N
46	20240823	120950	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	614	-104	5	-14.48	1370849392	2215134	127.79	588	689	569	933	503	718	618.86	1.88	0	144141	1148	932	825	609	502	879	556	78	215	500	480	1	1	15680614	96	-0.24	0.60	12	14.13	-2570.00	1030.00	4600	20231228	-86.65	569	20240823	7.91	3975	-84.55	20240105	569	7.91	20240823	4600	-86.65	20231228	569	7.91	20240823	0.00	N	227100	500	78 억		294806	N	N	0	N	01	N
47	20240823	110948	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	627	-91	5	-12.67	1259662609	2036975	117.51	588	689	569	933	503	718	618.40	1.88	0	127620	1148	932	825	609	502	879	556	78	215	500	480	1	1	15680614	98	-0.24	0.61	12	12.99	-2570.00	1030.00	4600	20231228	-86.37	569	20240823	10.19	3975	-84.23	20240105	569	10.19	20240823	4600	-86.37	20231228	569	10.19	20240823	0.00	N	227100	500	78 억		294806	N	N	0	N	01	N
48	20240823	100952	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	616	-102	5	-14.21	1040188648	1681264	96.99	588	689	569	933	503	718	618.69	1.88	0	100006	1148	932	825	609	502	879	556	78	215	500	480	1	1	15680614	97	-0.24	0.60	12	10.72	-2570.00	1030.00	4600	20231228	-86.61	569	20240823	8.26	3975	-84.50	20240105	569	8.26	20240823	4600	-86.61	20231228	569	8.26	20240823	0.00	N	227100	500	78 억		294806	N	N	0	N	01	N
49	20240823	090951	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	607	-111	5	-15.46	381163461	643558	37.13	588	619	569	933	503	718	592.27	1.88	0	88218	1148	932	825	609	502	879	556	78	215	500	480	1	1	15680614	95	-0.24	0.59	12	4.10	-2570.00	1030.00	4600	20231228	-86.80	569	20240823	6.68	3975	-84.73	20240105	569	6.68	20240823	4600	-86.80	20231228	569	6.68	20240823	0.00	N	227100	500	78 억		294806	N	N	0	N	01	N
50	20240822	160945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	718	-307	4	-29.95	1359764216	1731849	1146.66	1041	1041	718	1332	718	1025	785.20	1.17	0	111658	1132	1078	1045	991	958	1062	975	78	307	500	690	1	1	15680614	113	-0.28	0.70	12	11.04	-2570.00	1030.00	4600	20231228	-84.39	718	20240822	0.00	3975	-81.94	20240105	718	0.00	20240822	4600	-84.39	20231228	718	0.00	20240822	0.00	N	227100	500	78 억		183149	N	N	0	N	00	N
51	20240822	150953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	718	-307	4	-29.95	1352032074	1721080	1139.53	1041	1041	718	1332	718	1025	785.57	1.17	0	111658	1132	1078	1045	991	958	1062	975	78	307	500	690	1	1	15680614	113	-0.28	0.70	12	10.98	-2570.00	1030.00	4600	20231228	-84.39	718	20240822	0.00	3975	-81.94	20240105	718	0.00	20240822	4600	-84.39	20231228	718	0.00	20240822	0.00	N	227100	500	78 억		183149	N	N	0	N	00	N
52	20240822	140954	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	718	-307	4	-29.95	1307822660	1659507	1098.76	1041	1041	718	1332	718	1025	788.08	1.17	0	111658	1132	1078	1045	991	958	1062	975	78	307	500	690	1	1	15680614	113	-0.28	0.70	12	10.58	-2570.00	1030.00	4600	20231228	-84.39	718	20240822	0.00	3975	-81.94	20240105	718	0.00	20240822	4600	-84.39	20231228	718	0.00	20240822	0.00	N	227100	500	78 억		183149	N	N	0	N	00	N
53	20240822	130953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	718	-307	4	-29.95	887265366	1075419	712.04	1041	1041	718	1332	718	1025	825.04	1.17	0	60197	1132	1078	1045	991	958	1062	975	78	307	500	690	1	1	15680614	113	-0.28	0.70	12	6.86	-2570.00	1030.00	4600	20231228	-84.39	718	20240822	0.00	3975	-81.94	20240105	718	0.00	20240822	4600	-84.39	20231228	718	0.00	20240822	0.00	N	227100	500	78 억		183149	N	N	0	N	00	N
54	20240822	120957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	868	-157	5	-15.32	383981390	412337	273.01	1041	1041	850	1332	718	1025	931.23	1.17	0	-2305	1132	1078	1045	991	958	1062	975	78	307	500	690	1	1	15680614	136	-0.34	0.84	12	2.63	-2570.00	1030.00	4600	20231228	-81.13	850	20240822	2.12	3975	-78.16	20240105	850	2.12	20240822	4600	-81.13	20231228	850	2.12	20240822	0.00	N	227100	500	78 억		183149	N	N	0	N	00	N
55	20240822	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	926	-99	5	-9.66	247702829	257552	170.53	1041	1041	920	1332	718	1025	961.76	1.17	0	1643	1132	1078	1045	991	958	1062	975	78	307	500	690	1	1	15680614	145	-0.36	0.90	12	1.64	-2570.00	1030.00	4600	20231228	-79.87	859	20240311	7.80	3975	-76.70	20240105	859	7.80	20240311	4600	-79.87	20231228	859	7.80	20240311	0.00	N	227100	500	78 억		183149	N	N	0	N	00	N
56	20240822	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	960	-65	5	-6.34	107147627	108348	71.74	1041	1041	960	1332	718	1025	988.92	1.17	0	-11050	1132	1078	1045	991	958	1062	975	78	307	500	690	1	1	15680614	151	-0.37	0.93	12	0.69	-2570.00	1030.00	4600	20231228	-79.13	859	20240311	11.76	3975	-75.85	20240105	859	11.76	20240311	4600	-79.13	20231228	859	11.76	20240311	0.00	N	227100	500	78 억		183149	N	N	0	N	00	N
57	20240822	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1011	-14	5	-1.37	10021096	9853	6.52	1041	1041	1010	1332	718	1025	1017.06	1.17	0	-349	1132	1078	1045	991	958	1062	975	78	307	500	690	1	1	15680614	159	-0.39	0.98	12	0.06	-2570.00	1030.00	4600	20231228	-78.02	859	20240311	17.69	3975	-74.57	20240105	859	17.69	20240311	4600	-78.02	20231228	859	17.69	20240311	0.00	N	227100	500	78 억		183149	N	N	0	N	00	N
58	20240821	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1025	-32	5	-3.03	158506609	151034	278.42	1057	1099	1012	1374	740	1057	1049.48	1.56	0	-61679	1097	1077	1052	1032	1007	1087	1042	78	317	500	710	1	1	15680614	161	-0.40	1.00	12	0.96	-2570.00	1030.00	4600	20231228	-77.72	859	20240311	19.32	3975	-74.21	20240105	859	19.32	20240311	4600	-77.72	20231228	859	19.32	20240311	0.00	N	227100	500	78 억		244694	N	N	0	N	00	N
59	20240821	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1025	-32	5	-3.03	151164645	143818	265.12	1057	1099	1016	1374	740	1057	1051.08	1.56	0	-60799	1097	1077	1052	1032	1007	1087	1042	78	317	500	710	1	1	15680614	161	-0.40	1.00	12	0.92	-2570.00	1030.00	4600	20231228	-77.72	859	20240311	19.32	3975	-74.21	20240105	859	19.32	20240311	4600	-77.72	20231228	859	19.32	20240311	0.00	N	227100	500	78 억		244694	N	N	0	N	00	N
60	20240821	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1029	-28	5	-2.65	131523498	124639	229.77	1057	1099	1027	1374	740	1057	1055.24	1.56	0	-48242	1097	1077	1052	1032	1007	1087	1042	78	317	500	710	1	1	15680614	161	-0.40	1.00	12	0.79	-2570.00	1030.00	4600	20231228	-77.63	859	20240311	19.79	3975	-74.11	20240105	859	19.79	20240311	4600	-77.63	20231228	859	19.79	20240311	0.00	N	227100	500	78 억		244694	N	N	0	N	00	N
61	20240821	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1028	-29	5	-2.74	124824121	118133	217.77	1057	1099	1027	1374	740	1057	1056.64	1.56	0	-44218	1097	1077	1052	1032	1007	1087	1042	78	317	500	710	1	1	15680614	161	-0.40	1.00	12	0.75	-2570.00	1030.00	4600	20231228	-77.65	859	20240311	19.67	3975	-74.14	20240105	859	19.67	20240311	4600	-77.65	20231228	859	19.67	20240311	0.00	N	227100	500	78 억		244694	N	N	0	N	00	N
62	20240821	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1037	-20	5	-1.89	111275629	104996	193.56	1057	1099	1034	1374	740	1057	1059.81	1.56	0	-36593	1097	1077	1052	1032	1007	1087	1042	78	317	500	710	1	1	15680614	163	-0.40	1.01	12	0.67	-2570.00	1030.00	4600	20231228	-77.46	859	20240311	20.72	3975	-73.91	20240105	859	20.72	20240311	4600	-77.46	20231228	859	20.72	20240311	0.00	N	227100	500	78 억		244694	N	N	0	N	00	N
63	20240821	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1044	-13	5	-1.23	75086069	70279	129.56	1057	1099	1041	1374	740	1057	1068.40	1.56	0	-30379	1097	1077	1052	1032	1007	1087	1042	78	317	500	710	1	1	15680614	164	-0.41	1.01	12	0.45	-2570.00	1030.00	4600	20231228	-77.30	859	20240311	21.54	3975	-73.74	20240105	859	21.54	20240311	4600	-77.30	20231228	859	21.54	20240311	0.00	N	227100	500	78 억		244694	N	N	0	N	00	N
64	20240821	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1066	9	2	0.85	40018340	36926	68.07	1057	1099	1057	1374	740	1057	1083.74	1.56	0	-20400	1097	1077	1052	1032	1007	1087	1042	78	317	500	710	1	1	15680614	167	-0.41	1.03	12	0.24	-2570.00	1030.00	4600	20231228	-76.83	859	20240311	24.10	3975	-73.18	20240105	859	24.10	20240311	4600	-76.83	20231228	859	24.10	20240311	0.00	N	227100	500	78 억		244694	N	N	0	N	00	N
65	20240821	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1070	13	2	1.23	16938426	15598	28.75	1057	1099	1057	1374	740	1057	1085.94	1.56	0	-10034	1097	1077	1052	1032	1007	1087	1042	78	317	500	710	1	1	15680614	168	-0.42	1.04	12	0.10	-2570.00	1030.00	4600	20231228	-76.74	859	20240311	24.56	3975	-73.08	20240105	859	24.56	20240311	4600	-76.74	20231228	859	24.56	20240311	0.00	N	227100	500	78 억		244694	N	N	0	N	00	N
66	20240820	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1057	23	2	2.22	56872250	54172	47.37	1034	1072	1027	1344	724	1034	1049.81	1.39	0	27348	1151	1092	1051	992	951	1072	972	78	310	500	700	1	1	15680614	166	-0.41	1.03	12	0.35	-2570.00	1030.00	4600	20231228	-77.02	859	20240311	23.05	3975	-73.41	20240105	859	23.05	20240311	4600	-77.02	20231228	859	23.05	20240311	0.00	N	227100	500	78 억		217290	N	N	0	N	00	N
67	20240820	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1062	28	2	2.71	47328593	45181	39.51	1034	1072	1027	1344	724	1034	1047.53	1.39	0	23452	1151	1092	1051	992	951	1072	972	78	310	500	700	1	1	15680614	167	-0.41	1.03	12	0.29	-2570.00	1030.00	4600	20231228	-76.91	859	20240311	23.63	3975	-73.28	20240105	859	23.63	20240311	4600	-76.91	20231228	859	23.63	20240311	0.00	N	227100	500	78 억		217290	N	N	0	N	00	N
68	20240820	140946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1054	20	2	1.93	38602920	36974	32.33	1034	1067	1027	1344	724	1034	1044.06	1.39	0	18333	1151	1092	1051	992	951	1072	972	78	310	500	700	1	1	15680614	165	-0.41	1.02	12	0.24	-2570.00	1030.00	4600	20231228	-77.09	859	20240311	22.70	3975	-73.48	20240105	859	22.70	20240311	4600	-77.09	20231228	859	22.70	20240311	0.00	N	227100	500	78 억		217290	N	N	0	N	00	N
69	20240820	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1042	8	2	0.77	37274962	35706	31.22	1034	1067	1027	1344	724	1034	1043.94	1.39	0	18012	1151	1092	1051	992	951	1072	972	78	310	500	700	1	1	15680614	163	-0.41	1.01	12	0.23	-2570.00	1030.00	4600	20231228	-77.35	859	20240311	21.30	3975	-73.79	20240105	859	21.30	20240311	4600	-77.35	20231228	859	21.30	20240311	0.00	N	227100	500	78 억		217290	N	N	0	N	00	N
70	20240820	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1041	7	2	0.68	21945816	21106	18.46	1034	1056	1027	1344	724	1034	1039.79	1.39	0	8559	1151	1092	1051	992	951	1072	972	78	310	500	700	1	1	15680614	163	-0.41	1.01	12	0.13	-2570.00	1030.00	4600	20231228	-77.37	859	20240311	21.19	3975	-73.81	20240105	859	21.19	20240311	4600	-77.37	20231228	859	21.19	20240311	0.00	N	227100	500	78 억		217290	N	N	0	N	00	N
71	20240820	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1041	7	2	0.68	19353475	18615	16.28	1034	1056	1027	1344	724	1034	1039.67	1.39	0	8499	1151	1092	1051	992	951	1072	972	78	310	500	700	1	1	15680614	163	-0.41	1.01	12	0.12	-2570.00	1030.00	4600	20231228	-77.37	859	20240311	21.19	3975	-73.81	20240105	859	21.19	20240311	4600	-77.37	20231228	859	21.19	20240311	0.00	N	227100	500	78 억		217290	N	N	0	N	00	N
72	20240820	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1050	16	2	1.55	17054217	16416	14.35	1034	1056	1027	1344	724	1034	1038.88	1.39	0	7460	1151	1092	1051	992	951	1072	972	78	310	500	700	1	1	15680614	165	-0.41	1.02	12	0.10	-2570.00	1030.00	4600	20231228	-77.17	859	20240311	22.24	3975	-73.58	20240105	859	22.24	20240311	4600	-77.17	20231228	859	22.24	20240311	0.00	N	227100	500	78 억		217290	N	N	0	N	00	N
73	20240820	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1046	12	2	1.16	2899099	2788	2.44	1034	1056	1034	1344	724	1034	1039.85	1.39	0	-550	1151	1092	1051	992	951	1072	972	78	310	500	700	1	1	15680614	164	-0.41	1.02	12	0.02	-2570.00	1030.00	4600	20231228	-77.26	859	20240311	21.77	3975	-73.69	20240105	859	21.77	20240311	4600	-77.26	20231228	859	21.77	20240311	0.00	N	227100	500	78 억		217290	N	N	0	N	00	N
74	20240819	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1034	-11	5	-1.05	117732163	113112	13.76	1050	1110	1010	1358	732	1045	1040.85	1.58	0	-31687	1377	1210	1057	890	737	1134	814	78	313	500	710	1	1	15680614	162	-0.40	1.00	12	0.72	-2570.00	1030.00	4600	20231228	-77.52	859	20240311	20.37	3975	-73.99	20240105	859	20.37	20240311	4600	-77.52	20231228	859	20.37	20240311	0.00	N	227100	500	78 억		247296	N	N	0	N	00	N
75	20240819	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1029	-16	5	-1.53	109616535	105242	12.80	1050	1110	1010	1358	732	1045	1041.57	1.58	0	-30132	1377	1210	1057	890	737	1134	814	78	313	500	710	1	1	15680614	161	-0.40	1.00	12	0.67	-2570.00	1030.00	4600	20231228	-77.63	859	20240311	19.79	3975	-74.11	20240105	859	19.79	20240311	4600	-77.63	20231228	859	19.79	20240311	0.00	N	227100	500	78 억		247296	N	N	0	N	00	N
76	20240819	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1032	-13	5	-1.24	100630824	96520	11.74	1050	1110	1010	1358	732	1045	1042.59	1.58	0	-26407	1377	1210	1057	890	737	1134	814	78	313	500	710	1	1	15680614	162	-0.40	1.00	12	0.62	-2570.00	1030.00	4600	20231228	-77.57	859	20240311	20.14	3975	-74.04	20240105	859	20.14	20240311	4600	-77.57	20231228	859	20.14	20240311	0.00	N	227100	500	78 억		247296	N	N	0	N	00	N
77	20240819	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1036	-9	5	-0.86	98815448	94764	11.53	1050	1110	1010	1358	732	1045	1042.75	1.58	0	-25059	1377	1210	1057	890	737	1134	814	78	313	500	710	1	1	15680614	162	-0.40	1.01	12	0.60	-2570.00	1030.00	4600	20231228	-77.48	859	20240311	20.61	3975	-73.94	20240105	859	20.61	20240311	4600	-77.48	20231228	859	20.61	20240311	0.00	N	227100	500	78 억		247296	N	N	0	N	00	N
78	20240819	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1044	-1	5	-0.10	83343364	79852	9.71	1050	1110	1010	1358	732	1045	1043.72	1.58	0	-12513	1377	1210	1057	890	737	1134	814	78	313	500	710	1	1	15680614	164	-0.41	1.01	12	0.51	-2570.00	1030.00	4600	20231228	-77.30	859	20240311	21.54	3975	-73.74	20240105	859	21.54	20240311	4600	-77.30	20231228	859	21.54	20240311	0.00	N	227100	500	78 억		247296	N	N	0	N	00	N
79	20240819	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1030	-15	5	-1.44	79416741	76066	9.25	1050	1110	1010	1358	732	1045	1044.05	1.58	0	-11393	1377	1210	1057	890	737	1134	814	78	313	500	710	1	1	15680614	162	-0.40	1.00	12	0.49	-2570.00	1030.00	4600	20231228	-77.61	859	20240311	19.91	3975	-74.09	20240105	859	19.91	20240311	4600	-77.61	20231228	859	19.91	20240311	0.00	N	227100	500	78 억		247296	N	N	0	N	00	N
80	20240819	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1030	-15	5	-1.44	66937666	63982	7.78	1050	1110	1010	1358	732	1045	1046.20	1.58	0	-11481	1377	1210	1057	890	737	1134	814	78	313	500	710	1	1	15680614	162	-0.40	1.00	12	0.41	-2570.00	1030.00	4600	20231228	-77.61	859	20240311	19.91	3975	-74.09	20240105	859	19.91	20240311	4600	-77.61	20231228	859	19.91	20240311	0.00	N	227100	500	78 억		247296	N	N	0	N	00	N
81	20240819	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1053	8	2	0.77	16384864	15398	1.87	1050	1110	1050	1358	732	1045	1064.09	1.58	0	1218	1377	1210	1057	890	737	1134	814	78	313	500	710	1	1	15680614	165	-0.41	1.02	12	0.10	-2570.00	1030.00	4600	20231228	-77.11	859	20240311	22.58	3975	-73.51	20240105	859	22.58	20240311	4600	-77.11	20231228	859	22.58	20240311	0.00	N	227100	500	78 억		247296	N	N	0	N	00	N
82	20240816	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1045	-214	5	-17.00	842107022	821166	1505.51	1224	1224	904	1636	882	1259	1025.50	1.35	0	37618	1290	1274	1254	1238	1218	1277	1241	78	377	500	850	1	1	15680614	164	-0.41	1.01	12	5.24	-2570.00	1030.00	4600	20231228	-77.28	859	20240311	21.65	3975	-73.71	20240105	859	21.65	20240311	4600	-77.28	20231228	859	21.65	20240311	0.00	N	227100	500	78 억		211490	N	N	0	N	00	N
83	20240816	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1054	-205	5	-16.28	794866995	776161	1423.00	1224	1224	904	1636	882	1259	1024.10	1.35	0	30845	1290	1274	1254	1238	1218	1277	1241	78	377	500	850	1	1	15680614	165	-0.41	1.02	12	4.95	-2570.00	1030.00	4600	20231228	-77.09	859	20240311	22.70	3975	-73.48	20240105	859	22.70	20240311	4600	-77.09	20231228	859	22.70	20240311	0.00	N	227100	500	78 억		211490	N	N	0	N	00	N
84	20240816	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1071	-188	5	-14.93	755460412	738584	1354.11	1224	1224	904	1636	882	1259	1022.85	1.35	0	38997	1290	1274	1254	1238	1218	1277	1241	78	377	500	850	1	1	15680614	168	-0.42	1.04	12	4.71	-2570.00	1030.00	4600	20231228	-76.72	859	20240311	24.68	3975	-73.06	20240105	859	24.68	20240311	4600	-76.72	20231228	859	24.68	20240311	0.00	N	227100	500	78 억		211490	N	N	0	N	00	N
85	20240816	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1076	-183	5	-14.54	719907197	705352	1293.18	1224	1224	904	1636	882	1259	1020.64	1.35	0	61548	1290	1274	1254	1238	1218	1277	1241	78	377	500	850	1	1	15680614	169	-0.42	1.04	12	4.50	-2570.00	1030.00	4600	20231228	-76.61	859	20240311	25.26	3975	-72.93	20240105	859	25.26	20240311	4600	-76.61	20231228	859	25.26	20240311	0.00	N	227100	500	78 억		211490	N	N	0	N	00	N
86	20240816	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1066	-193	5	-15.33	677926861	666186	1221.37	1224	1224	904	1636	882	1259	1017.62	1.35	0	71571	1290	1274	1254	1238	1218	1277	1241	78	377	500	850	1	1	15680614	167	-0.41	1.03	12	4.25	-2570.00	1030.00	4600	20231228	-76.83	859	20240311	24.10	3975	-73.18	20240105	859	24.10	20240311	4600	-76.83	20231228	859	24.10	20240311	0.00	N	227100	500	78 억		211490	N	N	0	N	00	N
87	20240816	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1075	-184	5	-14.61	638181399	628809	1152.85	1224	1224	904	1636	882	1259	1014.91	1.35	0	65509	1290	1274	1254	1238	1218	1277	1241	78	377	500	850	1	1	15680614	169	-0.42	1.04	12	4.01	-2570.00	1030.00	4600	20231228	-76.63	859	20240311	25.15	3975	-72.96	20240105	859	25.15	20240311	4600	-76.63	20231228	859	25.15	20240311	0.00	N	227100	500	78 억		211490	N	N	0	N	00	N
88	20240816	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1030	-229	5	-18.19	503008706	499459	915.70	1224	1224	904	1636	882	1259	1007.11	1.35	0	75850	1290	1274	1254	1238	1218	1277	1241	78	377	500	850	1	1	15680614	162	-0.40	1.00	12	3.19	-2570.00	1030.00	4600	20231228	-77.61	859	20240311	19.91	3975	-74.09	20240105	859	19.91	20240311	4600	-77.61	20231228	859	19.91	20240311	0.00	N	227100	500	78 억		211490	N	N	0	N	00	N
89	20240816	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1015	-244	5	-19.38	96175809	87461	160.35	1224	1224	1013	1636	882	1259	1099.64	1.35	0	-7550	1290	1274	1254	1238	1218	1277	1241	78	377	500	850	1	1	15680614	159	-0.39	0.99	12	0.56	-2570.00	1030.00	4600	20231228	-77.93	859	20240311	18.16	3975	-74.47	20240105	859	18.16	20240311	4600	-77.93	20231228	859	18.16	20240311	0.00	N	227100	500	78 억		211490	N	N	0	N	00	N
90	20240814	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1259	0	3	0.00	67794330	54344	46.32	1259	1270	1234	1636	882	1259	1247.50	1.35	0	-572	1356	1307	1281	1232	1206	1294	1219	78	377	500	850	1	1	15680614	197	-0.49	1.22	12	0.35	-2570.00	1030.00	4600	20231228	-72.63	859	20240311	46.57	3975	-68.33	20240105	859	46.57	20240311	4600	-72.63	20231228	859	46.57	20240311	0.00	N	227100	500	78 억		212103	N	N	0	N	00	N
91	20240814	150934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1251	-8	5	-0.64	63902560	51230	43.67	1259	1270	1234	1636	882	1259	1247.37	1.35	0	-28	1356	1307	1281	1232	1206	1294	1219	78	377	500	850	1	1	15680614	196	-0.49	1.21	12	0.33	-2570.00	1030.00	4600	20231228	-72.80	859	20240311	45.63	3975	-68.53	20240105	859	45.63	20240311	4600	-72.80	20231228	859	45.63	20240311	0.00	N	227100	500	78 억		212103	N	N	0	N	00	N
92	20240814	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1246	-13	5	-1.03	62005282	49715	42.38	1259	1270	1234	1636	882	1259	1247.21	1.35	0	604	1356	1307	1281	1232	1206	1294	1219	78	377	500	850	1	1	15680614	195	-0.48	1.21	12	0.32	-2570.00	1030.00	4600	20231228	-72.91	859	20240311	45.05	3975	-68.65	20240105	859	45.05	20240311	4600	-72.91	20231228	859	45.05	20240311	0.00	N	227100	500	78 억		212103	N	N	0	N	00	N
93	20240814	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1257	-2	5	-0.16	54292383	43527	37.10	1259	1270	1234	1636	882	1259	1247.33	1.35	0	1104	1356	1307	1281	1232	1206	1294	1219	78	377	500	850	1	1	15680614	197	-0.49	1.22	12	0.28	-2570.00	1030.00	4600	20231228	-72.67	859	20240311	46.33	3975	-68.38	20240105	859	46.33	20240311	4600	-72.67	20231228	859	46.33	20240311	0.00	N	227100	500	78 억		212103	N	N	0	N	00	N
94	20240814	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1236	-23	5	-1.83	50475330	40450	34.48	1259	1270	1235	1636	882	1259	1247.84	1.35	0	2458	1356	1307	1281	1232	1206	1294	1219	78	377	500	850	1	1	15680614	194	-0.48	1.20	12	0.26	-2570.00	1030.00	4600	20231228	-73.13	859	20240311	43.89	3975	-68.91	20240105	859	43.89	20240311	4600	-73.13	20231228	859	43.89	20240311	0.00	N	227100	500	78 억		212103	N	N	0	N	00	N
95	20240814	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1252	-7	5	-0.56	33939800	27115	23.11	1259	1270	1246	1636	882	1259	1251.70	1.35	0	-1129	1356	1307	1281	1232	1206	1294	1219	78	377	500	850	1	1	15680614	196	-0.49	1.22	12	0.17	-2570.00	1030.00	4600	20231228	-72.78	859	20240311	45.75	3975	-68.50	20240105	859	45.75	20240311	4600	-72.78	20231228	859	45.75	20240311	0.00	N	227100	500	78 억		212103	N	N	0	N	00	N
96	20240814	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1255	-4	5	-0.32	19544292	15591	13.29	1259	1270	1246	1636	882	1259	1253.56	1.35	0	-1345	1356	1307	1281	1232	1206	1294	1219	78	377	500	850	1	1	15680614	197	-0.49	1.22	12	0.10	-2570.00	1030.00	4600	20231228	-72.72	859	20240311	46.10	3975	-68.43	20240105	859	46.10	20240311	4600	-72.72	20231228	859	46.10	20240311	0.00	N	227100	500	78 억		212103	N	N	0	N	00	N
97	20240814	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1247	-12	5	-0.95	3362417	2693	2.30	1259	1259	1246	1636	882	1259	1248.58	1.35	0	70	1356	1307	1281	1232	1206	1294	1219	78	377	500	850	1	1	15680614	196	-0.49	1.21	12	0.02	-2570.00	1030.00	4600	20231228	-72.89	859	20240311	45.17	3975	-68.63	20240105	859	45.17	20240311	4600	-72.89	20231228	859	45.17	20240311	0.00	N	227100	500	78 억		212103	N	N	0	N	00	N
98	20240813	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1259	-21	5	-1.64	150760881	117317	84.18	1280	1330	1255	1664	896	1280	1285.07	1.22	0	20520	1352	1316	1259	1223	1166	1334	1241	78	384	500	870	1	1	15680614	197	-0.49	1.22	12	0.75	-2570.00	1030.00	4600	20231228	-72.63	859	20240311	46.57	3975	-68.33	20240105	859	46.57	20240311	4600	-72.63	20231228	859	46.57	20240311	0.00	N	227100	500	78 억		191551	N	N	0	N	00	N
99	20240813	150924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1267	-13	5	-1.02	142419875	110703	79.44	1280	1330	1255	1664	896	1280	1286.50	1.22	0	22215	1352	1316	1259	1223	1166	1334	1241	78	384	500	870	1	1	15680614	199	-0.49	1.23	12	0.71	-2570.00	1030.00	4600	20231228	-72.46	859	20240311	47.50	3975	-68.13	20240105	859	47.50	20240311	4600	-72.46	20231228	859	47.50	20240311	0.00	N	227100	500	78 억		191551	N	N	0	N	00	N
100	20240813	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1259	-21	5	-1.64	129180496	100185	71.89	1280	1330	1255	1664	896	1280	1289.42	1.22	0	19748	1352	1316	1259	1223	1166	1334	1241	78	384	500	870	1	1	15680614	197	-0.49	1.22	12	0.64	-2570.00	1030.00	4600	20231228	-72.63	859	20240311	46.57	3975	-68.33	20240105	859	46.57	20240311	4600	-72.63	20231228	859	46.57	20240311	0.00	N	227100	500	78 억		191551	N	N	0	N	00	N
101	20240813	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1273	-7	5	-0.55	122294593	94714	67.96	1280	1330	1255	1664	896	1280	1291.20	1.22	0	21255	1352	1316	1259	1223	1166	1334	1241	78	384	500	870	1	1	15680614	200	-0.50	1.24	12	0.60	-2570.00	1030.00	4600	20231228	-72.33	859	20240311	48.20	3975	-67.97	20240105	859	48.20	20240311	4600	-72.33	20231228	859	48.20	20240311	0.00	N	227100	500	78 억		191551	N	N	0	N	00	N
102	20240813	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1264	-16	5	-1.25	120438519	93248	66.91	1280	1330	1255	1664	896	1280	1291.59	1.22	0	21096	1352	1316	1259	1223	1166	1334	1241	78	384	500	870	1	1	15680614	198	-0.49	1.23	12	0.59	-2570.00	1030.00	4600	20231228	-72.52	859	20240311	47.15	3975	-68.20	20240105	859	47.15	20240311	4600	-72.52	20231228	859	47.15	20240311	0.00	N	227100	500	78 억		191551	N	N	0	N	00	N
103	20240813	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1314	34	2	2.66	43191138	33692	24.18	1280	1322	1256	1664	896	1280	1281.94	1.22	0	530	1352	1316	1259	1223	1166	1334	1241	78	384	500	870	1	1	15680614	206	-0.51	1.28	12	0.21	-2570.00	1030.00	4600	20231228	-71.43	859	20240311	52.97	3975	-66.94	20240105	859	52.97	20240311	4600	-71.43	20231228	859	52.97	20240311	0.00	N	227100	500	78 억		191551	N	N	0	N	00	N
104	20240813	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1270	-10	5	-0.78	18171308	14189	10.18	1280	1322	1270	1664	896	1280	1280.66	1.22	0	-4762	1352	1316	1259	1223	1166	1334	1241	78	384	500	870	1	1	15680614	199	-0.49	1.23	12	0.09	-2570.00	1030.00	4600	20231228	-72.39	859	20240311	47.85	3975	-68.05	20240105	859	47.85	20240311	4600	-72.39	20231228	859	47.85	20240311	0.00	N	227100	500	78 억		191551	N	N	0	N	00	N
105	20240813	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1286	6	2	0.47	4491566	3456	2.48	1280	1322	1280	1664	896	1280	1299.64	1.22	0	-519	1352	1316	1259	1223	1166	1334	1241	78	384	500	870	1	1	15680614	202	-0.50	1.25	12	0.02	-2570.00	1030.00	4600	20231228	-72.04	859	20240311	49.71	3975	-67.65	20240105	859	49.71	20240311	4600	-72.04	20231228	859	49.71	20240311	0.00	N	227100	500	78 억		191551	N	N	0	N	00	N
106	20240812	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1280	46	2	3.73	173004783	139362	187.23	1202	1295	1202	1604	864	1234	1241.41	0.88	0	53831	1300	1266	1223	1189	1146	1245	1168	78	370	500	830	1	1	15680614	201	-0.50	1.24	12	0.89	-2570.00	1030.00	4600	20231228	-72.17	859	20240311	49.01	3975	-67.80	20240105	859	49.01	20240311	4600	-72.17	20231228	859	49.01	20240311	0.00	N	227100	500	78 억		137805	N	N	0	N	00	N
107	20240812	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1282	48	2	3.89	166835338	134543	180.76	1202	1285	1202	1604	864	1234	1240.01	0.88	0	51885	1300	1266	1223	1189	1146	1245	1168	78	370	500	830	1	1	15680614	201	-0.50	1.24	12	0.86	-2570.00	1030.00	4600	20231228	-72.13	859	20240311	49.24	3975	-67.75	20240105	859	49.24	20240311	4600	-72.13	20231228	859	49.24	20240311	0.00	N	227100	500	78 억		137805	N	N	0	N	00	N
108	20240812	140913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1248	14	2	1.13	137243728	111150	149.33	1202	1265	1202	1604	864	1234	1234.76	0.88	0	34168	1300	1266	1223	1189	1146	1245	1168	78	370	500	830	1	1	15680614	196	-0.49	1.21	12	0.71	-2570.00	1030.00	4600	20231228	-72.87	859	20240311	45.29	3975	-68.60	20240105	859	45.29	20240311	4600	-72.87	20231228	859	45.29	20240311	0.00	N	227100	500	78 억		137805	N	N	0	N	00	N
109	20240812	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1257	23	2	1.86	116949281	94883	127.48	1202	1265	1202	1604	864	1234	1232.56	0.88	0	36009	1300	1266	1223	1189	1146	1245	1168	78	370	500	830	1	1	15680614	197	-0.49	1.22	12	0.61	-2570.00	1030.00	4600	20231228	-72.67	859	20240311	46.33	3975	-68.38	20240105	859	46.33	20240311	4600	-72.67	20231228	859	46.33	20240311	0.00	N	227100	500	78 억		137805	N	N	0	N	00	N
110	20240812	120909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1251	17	2	1.38	116363592	94416	126.85	1202	1265	1202	1604	864	1234	1232.46	0.88	0	35732	1300	1266	1223	1189	1146	1245	1168	78	370	500	830	1	1	15680614	196	-0.49	1.21	12	0.60	-2570.00	1030.00	4600	20231228	-72.80	859	20240311	45.63	3975	-68.53	20240105	859	45.63	20240311	4600	-72.80	20231228	859	45.63	20240311	0.00	N	227100	500	78 억		137805	N	N	0	N	00	N
111	20240812	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1261	27	2	2.19	105279617	85574	114.97	1202	1263	1202	1604	864	1234	1230.28	0.88	0	33066	1300	1266	1223	1189	1146	1245	1168	78	370	500	830	1	1	15680614	198	-0.49	1.22	12	0.55	-2570.00	1030.00	4600	20231228	-72.59	859	20240311	46.80	3975	-68.28	20240105	859	46.80	20240311	4600	-72.59	20231228	859	46.80	20240311	0.00	N	227100	500	78 억		137805	N	N	0	N	00	N
112	20240812	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1252	18	2	1.46	84392632	68893	92.56	1202	1254	1202	1604	864	1234	1224.98	0.88	0	18543	1300	1266	1223	1189	1146	1245	1168	78	370	500	830	1	1	15680614	196	-0.49	1.22	12	0.44	-2570.00	1030.00	4600	20231228	-72.78	859	20240311	45.75	3975	-68.50	20240105	859	45.75	20240311	4600	-72.78	20231228	859	45.75	20240311	0.00	N	227100	500	78 억		137805	N	N	0	N	00	N
113	20240812	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1223	-11	5	-0.89	37165515	30702	41.25	1202	1234	1202	1604	864	1234	1210.52	0.88	0	-522	1300	1266	1223	1189	1146	1245	1168	78	370	500	830	1	1	15680614	192	-0.48	1.19	12	0.20	-2570.00	1030.00	4600	20231228	-73.41	859	20240311	42.37	3975	-69.23	20240105	859	42.37	20240311	4600	-73.41	20231228	859	42.37	20240311	0.00	N	227100	500	78 억		137805	N	N	0	N	00	N
114	20240809	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1234	-4	5	-0.32	90692242	74432	70.60	1238	1257	1180	1609	867	1238	1218.46	0.81	0	11287	1270	1254	1228	1212	1186	1262	1220	78	371	500	840	1	1	15680614	193	-0.48	1.20	12	0.47	-2570.00	1030.00	4600	20231228	-73.17	859	20240311	43.66	3975	-68.96	20240105	859	43.66	20240311	4600	-73.17	20231228	859	43.66	20240311	0.00	N	227100	500	78 억		126527	N	N	0	N	00	N
115	20240809	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1235	-3	5	-0.24	87786668	72076	68.37	1238	1257	1180	1609	867	1238	1217.97	0.81	0	11772	1270	1254	1228	1212	1186	1262	1220	78	371	500	840	1	1	15680614	194	-0.48	1.20	12	0.46	-2570.00	1030.00	4600	20231228	-73.15	859	20240311	43.77	3975	-68.93	20240105	859	43.77	20240311	4600	-73.15	20231228	859	43.77	20240311	0.00	N	227100	500	78 억		126527	N	N	0	N	00	N
116	20240809	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	-13	5	-1.05	71623487	58931	55.90	1238	1257	1180	1609	867	1238	1215.38	0.81	0	5340	1270	1254	1228	1212	1186	1262	1220	78	371	500	840	1	1	15680614	192	-0.48	1.19	12	0.38	-2570.00	1030.00	4600	20231228	-73.37	859	20240311	42.61	3975	-69.18	20240105	859	42.61	20240311	4600	-73.37	20231228	859	42.61	20240311	0.00	N	227100	500	78 억		126527	N	N	0	N	00	N
117	20240809	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	-28	5	-2.26	64794814	53337	50.59	1238	1257	1180	1609	867	1238	1214.82	0.81	0	6734	1270	1254	1228	1212	1186	1262	1220	78	371	500	840	1	1	15680614	190	-0.47	1.17	12	0.34	-2570.00	1030.00	4600	20231228	-73.70	859	20240311	40.86	3975	-69.56	20240105	859	40.86	20240311	4600	-73.70	20231228	859	40.86	20240311	0.00	N	227100	500	78 억		126527	N	N	0	N	00	N
118	20240809	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	-18	5	-1.45	58613617	48232	45.75	1238	1257	1180	1609	867	1238	1215.24	0.81	0	6157	1270	1254	1228	1212	1186	1262	1220	78	371	500	840	1	1	15680614	191	-0.47	1.18	12	0.31	-2570.00	1030.00	4600	20231228	-73.48	859	20240311	42.03	3975	-69.31	20240105	859	42.03	20240311	4600	-73.48	20231228	859	42.03	20240311	0.00	N	227100	500	78 억		126527	N	N	0	N	00	N
119	20240809	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1236	-2	5	-0.16	20650929	16848	15.98	1238	1257	1213	1609	867	1238	1225.72	0.81	0	3855	1270	1254	1228	1212	1186	1262	1220	78	371	500	840	1	1	15680614	194	-0.48	1.20	12	0.11	-2570.00	1030.00	4600	20231228	-73.13	859	20240311	43.89	3975	-68.91	20240105	859	43.89	20240311	4600	-73.13	20231228	859	43.89	20240311	0.00	N	227100	500	78 억		126527	N	N	0	N	00	N
120	20240809	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1230	-8	5	-0.65	15680866	12808	12.15	1238	1257	1213	1609	867	1238	1224.30	0.81	0	2292	1270	1254	1228	1212	1186	1262	1220	78	371	500	840	1	1	15680614	193	-0.48	1.19	12	0.08	-2570.00	1030.00	4600	20231228	-73.26	859	20240311	43.19	3975	-69.06	20240105	859	43.19	20240311	4600	-73.26	20231228	859	43.19	20240311	0.00	N	227100	500	78 억		126527	N	N	0	N	00	N
121	20240809	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	-25	5	-2.02	9193696	7490	7.10	1238	1257	1213	1609	867	1238	1227.46	0.81	0	1480	1270	1254	1228	1212	1186	1262	1220	78	371	500	840	1	1	15680614	190	-0.47	1.18	12	0.05	-2570.00	1030.00	4600	20231228	-73.63	859	20240311	41.21	3975	-69.48	20240105	859	41.21	20240311	4600	-73.63	20231228	859	41.21	20240311	0.00	N	227100	500	78 억		126527	N	N	0	N	00	N
122	20240808	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1238	-33	5	-2.60	128480253	105419	126.47	1237	1244	1202	1652	890	1271	1218.76	0.89	0	-13145	1311	1290	1266	1245	1221	1301	1256	78	381	500	860	1	1	15680614	194	-0.48	1.20	12	0.67	-2570.00	1030.00	4600	20231228	-73.09	859	20240311	44.12	3975	-68.86	20240105	859	44.12	20240311	4600	-73.09	20231228	859	44.12	20240311	0.00	N	227100	500	78 억		139694	N	N	0	N	00	N
123	20240808	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	-51	5	-4.01	121418041	99651	119.55	1237	1244	1202	1652	890	1271	1218.43	0.89	0	-12536	1311	1290	1266	1245	1221	1301	1256	78	381	500	860	1	1	15680614	191	-0.47	1.18	12	0.64	-2570.00	1030.00	4600	20231228	-73.48	859	20240311	42.03	3975	-69.31	20240105	859	42.03	20240311	4600	-73.48	20231228	859	42.03	20240311	0.00	N	227100	500	78 억		139694	N	N	0	N	00	N
124	20240808	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1221	-50	5	-3.93	69186072	56497	67.78	1237	1244	1213	1652	890	1271	1224.60	0.89	0	1097	1311	1290	1266	1245	1221	1301	1256	78	381	500	860	1	1	15680614	191	-0.48	1.19	12	0.36	-2570.00	1030.00	4600	20231228	-73.46	859	20240311	42.14	3975	-69.28	20240105	859	42.14	20240311	4600	-73.46	20231228	859	42.14	20240311	0.00	N	227100	500	78 억		139694	N	N	0	N	00	N
125	20240808	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1221	-50	5	-3.93	63588819	51900	62.26	1237	1244	1213	1652	890	1271	1225.22	0.89	0	-49	1311	1290	1266	1245	1221	1301	1256	78	381	500	860	1	1	15680614	191	-0.48	1.19	12	0.33	-2570.00	1030.00	4600	20231228	-73.46	859	20240311	42.14	3975	-69.28	20240105	859	42.14	20240311	4600	-73.46	20231228	859	42.14	20240311	0.00	N	227100	500	78 억		139694	N	N	0	N	00	N
126	20240808	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1228	-43	5	-3.38	47571492	38784	46.53	1237	1244	1213	1652	890	1271	1226.58	0.89	0	-2317	1311	1290	1266	1245	1221	1301	1256	78	381	500	860	1	1	15680614	193	-0.48	1.19	12	0.25	-2570.00	1030.00	4600	20231228	-73.30	859	20240311	42.96	3975	-69.11	20240105	859	42.96	20240311	4600	-73.30	20231228	859	42.96	20240311	0.00	N	227100	500	78 억		139694	N	N	0	N	00	N
127	20240808	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	-49	5	-3.86	46321927	37765	45.30	1237	1244	1213	1652	890	1271	1226.58	0.89	0	-1485	1311	1290	1266	1245	1221	1301	1256	78	381	500	860	1	1	15680614	192	-0.48	1.19	12	0.24	-2570.00	1030.00	4600	20231228	-73.43	859	20240311	42.26	3975	-69.26	20240105	859	42.26	20240311	4600	-73.43	20231228	859	42.26	20240311	0.00	N	227100	500	78 억		139694	N	N	0	N	00	N
128	20240808	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1233	-38	5	-2.99	41484169	33792	40.54	1237	1244	1213	1652	890	1271	1227.63	0.89	0	-553	1311	1290	1266	1245	1221	1301	1256	78	381	500	860	1	1	15680614	193	-0.48	1.20	12	0.22	-2570.00	1030.00	4600	20231228	-73.20	859	20240311	43.54	3975	-68.98	20240105	859	43.54	20240311	4600	-73.20	20231228	859	43.54	20240311	0.00	N	227100	500	78 억		139694	N	N	0	N	00	N
129	20240808	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1231	-40	5	-3.15	14714823	11931	14.31	1237	1244	1229	1652	890	1271	1233.33	0.89	0	2972	1311	1290	1266	1245	1221	1301	1256	78	381	500	860	1	1	15680614	193	-0.48	1.20	12	0.08	-2570.00	1030.00	4600	20231228	-73.24	859	20240311	43.31	3975	-69.03	20240105	859	43.31	20240311	4600	-73.24	20231228	859	43.31	20240311	0.00	N	227100	500	78 억		139694	N	N	0	N	00	N
130	20240807	160842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1271	-2	5	-0.16	89304074	70860	26.13	1260	1287	1242	1654	892	1273	1260.29	0.92	0	-3885	1423	1347	1243	1167	1063	1386	1206	78	381	500	860	1	1	15680614	199	-0.49	1.23	12	0.45	-2570.00	1030.00	4600	20231228	-72.37	859	20240311	47.96	3975	-68.03	20240105	859	47.96	20240311	4600	-72.37	20231228	859	47.96	20240311	0.00	N	227100	500	78 억		143631	N	N	0	N	00	N
131	20240807	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1251	-22	5	-1.73	79191164	62892	23.19	1260	1287	1242	1654	892	1273	1259.16	0.92	0	-832	1423	1347	1243	1167	1063	1386	1206	78	381	500	860	1	1	15680614	196	-0.49	1.21	12	0.40	-2570.00	1030.00	4600	20231228	-72.80	859	20240311	45.63	3975	-68.53	20240105	859	45.63	20240311	4600	-72.80	20231228	859	45.63	20240311	0.00	N	227100	500	78 억		143631	N	N	0	N	00	N
132	20240807	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1259	-14	5	-1.10	61139741	48449	17.86	1260	1287	1242	1654	892	1273	1261.94	0.92	0	1356	1423	1347	1243	1167	1063	1386	1206	78	381	500	860	1	1	15680614	197	-0.49	1.22	12	0.31	-2570.00	1030.00	4600	20231228	-72.63	859	20240311	46.57	3975	-68.33	20240105	859	46.57	20240311	4600	-72.63	20231228	859	46.57	20240311	0.00	N	227100	500	78 억		143631	N	N	0	N	00	N
133	20240807	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1276	3	2	0.24	42020705	33264	12.26	1260	1287	1242	1654	892	1273	1263.25	0.92	0	1039	1423	1347	1243	1167	1063	1386	1206	78	381	500	860	1	1	15680614	200	-0.50	1.24	12	0.21	-2570.00	1030.00	4600	20231228	-72.26	859	20240311	48.54	3975	-67.90	20240105	859	48.54	20240311	4600	-72.26	20231228	859	48.54	20240311	0.00	N	227100	500	78 억		143631	N	N	0	N	00	N
134	20240807	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1274	1	2	0.08	40328724	31932	11.77	1260	1287	1242	1654	892	1273	1262.96	0.92	0	1148	1423	1347	1243	1167	1063	1386	1206	78	381	500	860	1	1	15680614	200	-0.50	1.24	12	0.20	-2570.00	1030.00	4600	20231228	-72.30	859	20240311	48.31	3975	-67.95	20240105	859	48.31	20240311	4600	-72.30	20231228	859	48.31	20240311	0.00	N	227100	500	78 억		143631	N	N	0	N	00	N
135	20240807	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1271	-2	5	-0.16	36901674	29240	10.78	1260	1287	1242	1654	892	1273	1262.03	0.92	0	1854	1423	1347	1243	1167	1063	1386	1206	78	381	500	860	1	1	15680614	199	-0.49	1.23	12	0.19	-2570.00	1030.00	4600	20231228	-72.37	859	20240311	47.96	3975	-68.03	20240105	859	47.96	20240311	4600	-72.37	20231228	859	47.96	20240311	0.00	N	227100	500	78 억		143631	N	N	0	N	00	N
136	20240807	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1265	-8	5	-0.63	29680328	23521	8.67	1260	1287	1242	1654	892	1273	1261.87	0.92	0	2909	1423	1347	1243	1167	1063	1386	1206	78	381	500	860	1	1	15680614	198	-0.49	1.23	12	0.15	-2570.00	1030.00	4600	20231228	-72.50	859	20240311	47.26	3975	-68.18	20240105	859	47.26	20240311	4600	-72.50	20231228	859	47.26	20240311	0.00	N	227100	500	78 억		143631	N	N	0	N	00	N
137	20240807	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1243	-30	5	-2.36	1508358	1203	0.44	1260	1272	1243	1654	892	1273	1253.83	0.92	0	-374	1423	1347	1243	1167	1063	1386	1206	78	381	500	860	1	1	15680614	195	-0.48	1.21	12	0.01	-2570.00	1030.00	4600	20231228	-72.98	859	20240311	44.70	3975	-68.73	20240105	859	44.70	20240311	4600	-72.98	20231228	859	44.70	20240311	0.00	N	227100	500	78 억		143631	N	N	0	N	00	N
138	20240806	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1273	61	2	5.03	331973113	271209	154.62	1140	1319	1139	1575	849	1212	1224.12	0.35	0	88756	1331	1271	1211	1151	1091	1241	1121	78	363	500	820	1	1	15680614	200	-0.50	1.24	12	1.73	-2570.00	1030.00	4600	20231228	-72.33	859	20240311	48.20	3975	-67.97	20240105	859	48.20	20240311	4600	-72.33	20231228	859	48.20	20240311	0.00	N	227100	500	78 억		54864	N	N	0	N	00	N
139	20240806	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1275	63	2	5.20	328014931	268087	152.84	1140	1319	1139	1575	849	1212	1223.61	0.35	0	87919	1331	1271	1211	1151	1091	1241	1121	78	363	500	820	1	1	15680614	200	-0.50	1.24	12	1.71	-2570.00	1030.00	4600	20231228	-72.28	859	20240311	48.43	3975	-67.92	20240105	859	48.43	20240311	4600	-72.28	20231228	859	48.43	20240311	0.00	N	227100	500	78 억		54864	N	N	0	N	00	N
140	20240806	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1256	44	2	3.63	323456069	264479	150.78	1140	1319	1139	1575	849	1212	1223.06	0.35	0	85083	1331	1271	1211	1151	1091	1241	1121	78	363	500	820	1	1	15680614	197	-0.49	1.22	12	1.69	-2570.00	1030.00	4600	20231228	-72.70	859	20240311	46.22	3975	-68.40	20240105	859	46.22	20240311	4600	-72.70	20231228	859	46.22	20240311	0.00	N	227100	500	78 억		54864	N	N	0	N	00	N
141	20240806	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1274	62	2	5.12	314775447	257602	146.86	1140	1319	1139	1575	849	1212	1222.01	0.35	0	83441	1331	1271	1211	1151	1091	1241	1121	78	363	500	820	1	1	15680614	200	-0.50	1.24	12	1.64	-2570.00	1030.00	4600	20231228	-72.30	859	20240311	48.31	3975	-67.95	20240105	859	48.31	20240311	4600	-72.30	20231228	859	48.31	20240311	0.00	N	227100	500	78 억		54864	N	N	0	N	00	N
142	20240806	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1258	46	2	3.80	303896659	248998	141.96	1140	1319	1139	1575	849	1212	1220.53	0.35	0	79876	1331	1271	1211	1151	1091	1241	1121	78	363	500	820	1	1	15680614	197	-0.49	1.22	12	1.59	-2570.00	1030.00	4600	20231228	-72.65	859	20240311	46.45	3975	-68.35	20240105	859	46.45	20240311	4600	-72.65	20231228	859	46.45	20240311	0.00	N	227100	500	78 억		54864	N	N	0	N	00	N
143	20240806	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1231	19	2	1.57	212256525	176839	100.82	1140	1243	1139	1575	849	1212	1200.17	0.35	0	61819	1331	1271	1211	1151	1091	1241	1121	78	363	500	820	1	1	15680614	193	-0.48	1.20	12	1.13	-2570.00	1030.00	4600	20231228	-73.24	859	20240311	43.31	3975	-69.03	20240105	859	43.31	20240311	4600	-73.24	20231228	859	43.31	20240311	0.00	N	227100	500	78 억		54864	N	N	0	N	00	N
144	20240806	100840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	-10	5	-0.83	149706905	125500	71.55	1140	1217	1139	1575	849	1212	1192.63	0.35	0	26564	1331	1271	1211	1151	1091	1241	1121	78	363	500	820	1	1	15680614	188	-0.47	1.17	12	0.80	-2570.00	1030.00	4600	20231228	-73.87	859	20240311	39.93	3975	-69.76	20240105	859	39.93	20240311	4600	-73.87	20231228	859	39.93	20240311	0.00	N	227100	500	78 억		54864	N	N	0	N	00	N
145	20240806	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1173	-39	5	-3.22	33575908	28803	16.42	1140	1200	1139	1575	849	1212	1162.90	0.35	0	7023	1331	1271	1211	1151	1091	1241	1121	78	363	500	820	1	1	15680614	184	-0.46	1.14	12	0.18	-2570.00	1030.00	4600	20231228	-74.50	859	20240311	36.55	3975	-70.49	20240105	859	36.55	20240311	4600	-74.50	20231228	859	36.55	20240311	0.00	N	227100	500	78 억		54864	N	N	0	N	00	N
146	20240805	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	-66	5	-5.16	166294787	139053	152.65	1248	1271	1151	1661	895	1278	1195.91	0.40	0	-8005	1377	1327	1285	1235	1193	1352	1260	78	383	500	860	1	1	15680614	190	-0.47	1.18	12	0.89	-2570.00	1030.00	4600	20231228	-73.65	859	20240311	41.09	3975	-69.51	20240105	859	41.09	20240311	4600	-73.65	20231228	859	41.09	20240311	0.00	N	227100	500	78 억		62847	N	N	0	N	00	N
147	20240805	150844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1198	-80	5	-6.26	140662546	117666	129.17	1248	1271	1151	1661	895	1278	1195.44	0.40	0	459	1377	1327	1285	1235	1193	1352	1260	78	383	500	860	1	1	15680614	188	-0.47	1.16	12	0.75	-2570.00	1030.00	4600	20231228	-73.96	859	20240311	39.46	3975	-69.86	20240105	859	39.46	20240311	4600	-73.96	20231228	859	39.46	20240311	0.00	N	227100	500	78 억		62847	N	N	0	N	00	N
148	20240805	140846	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-78	5	-6.10	79552299	65490	71.90	1248	1271	1178	1661	895	1278	1214.72	0.40	0	-4854	1377	1327	1285	1235	1193	1352	1260	78	383	500	860	1	1	15680614	188	-0.47	1.17	12	0.42	-2570.00	1030.00	4600	20231228	-73.91	859	20240311	39.70	3975	-69.81	20240105	859	39.70	20240311	4600	-73.91	20231228	859	39.70	20240311	0.00	N	227100	500	78 억		62847	N	N	0	N	00	N
149	20240805	130843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-78	5	-6.10	70662882	58057	63.74	1248	1271	1178	1661	895	1278	1217.13	0.40	0	-3864	1377	1327	1285	1235	1193	1352	1260	78	383	500	860	1	1	15680614	188	-0.47	1.17	12	0.37	-2570.00	1030.00	4600	20231228	-73.91	859	20240311	39.70	3975	-69.81	20240105	859	39.70	20240311	4600	-73.91	20231228	859	39.70	20240311	0.00	N	227100	500	78 억		62847	N	N	0	N	00	N
150	20240805	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	-64	5	-5.01	51054798	41677	45.75	1248	1271	1189	1661	895	1278	1225.01	0.40	0	-5874	1377	1327	1285	1235	1193	1352	1260	78	383	500	860	1	1	15680614	190	-0.47	1.18	12	0.27	-2570.00	1030.00	4600	20231228	-73.61	859	20240311	41.33	3975	-69.46	20240105	859	41.33	20240311	4600	-73.61	20231228	859	41.33	20240311	0.00	N	227100	500	78 억		62847	N	N	0	N	00	N
151	20240805	110838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	-66	5	-5.16	46878107	38214	41.95	1248	1271	1189	1661	895	1278	1226.73	0.40	0	-6302	1377	1327	1285	1235	1193	1352	1260	78	383	500	860	1	1	15680614	190	-0.47	1.18	12	0.24	-2570.00	1030.00	4600	20231228	-73.65	859	20240311	41.09	3975	-69.51	20240105	859	41.09	20240311	4600	-73.65	20231228	859	41.09	20240311	0.00	N	227100	500	78 억		62847	N	N	0	N	00	N
152	20240805	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1233	-45	5	-3.52	25602904	20716	22.74	1248	1271	1230	1661	895	1278	1235.90	0.40	0	-1768	1377	1327	1285	1235	1193	1352	1260	78	383	500	860	1	1	15680614	193	-0.48	1.20	12	0.13	-2570.00	1030.00	4600	20231228	-73.20	859	20240311	43.54	3975	-68.98	20240105	859	43.54	20240311	4600	-73.20	20231228	859	43.54	20240311	0.00	N	227100	500	78 억		62847	N	N	0	N	00	N
153	20240805	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1236	-42	5	-3.29	2961899	2382	2.61	1248	1262	1236	1661	895	1278	1243.45	0.40	0	274	1377	1327	1285	1235	1193	1352	1260	78	383	500	860	1	1	15680614	194	-0.48	1.20	12	0.02	-2570.00	1030.00	4600	20231228	-73.13	859	20240311	43.89	3975	-68.91	20240105	859	43.89	20240311	4600	-73.13	20231228	859	43.89	20240311	0.00	N	227100	500	78 억		62847	N	N	0	N	00	N
154	20240802	160824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1278	29	2	2.32	112741649	88467	120.35	1255	1335	1243	1623	875	1249	1274.40	0.46	0	-9359	1342	1295	1242	1195	1142	1269	1169	78	374	500	840	1	1	15680614	200	-0.50	1.24	12	0.56	-2570.00	1030.00	4600	20231228	-72.22	859	20240311	48.78	3975	-67.85	20240105	859	48.78	20240311	4600	-72.22	20231228	859	48.78	20240311	0.00	N	227100	500	78 억		72223	N	N	0	N	00	N
155	20240802	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1263	14	2	1.12	106598904	83643	113.78	1255	1335	1243	1623	875	1249	1274.46	0.46	0	-8824	1342	1295	1242	1195	1142	1269	1169	78	374	500	840	1	1	15680614	198	-0.49	1.23	12	0.53	-2570.00	1030.00	4600	20231228	-72.54	859	20240311	47.03	3975	-68.23	20240105	859	47.03	20240311	4600	-72.54	20231228	859	47.03	20240311	0.00	N	227100	500	78 억		72223	N	N	0	N	00	N
156	20240802	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1250	1	2	0.08	99613777	78052	106.18	1255	1335	1243	1623	875	1249	1276.26	0.46	0	-10390	1342	1295	1242	1195	1142	1269	1169	78	374	500	840	1	1	15680614	196	-0.49	1.21	12	0.50	-2570.00	1030.00	4600	20231228	-72.83	859	20240311	45.52	3975	-68.55	20240105	859	45.52	20240311	4600	-72.83	20231228	859	45.52	20240311	0.00	N	227100	500	78 억		72223	N	N	0	N	00	N
157	20240802	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1264	15	2	1.20	86563722	67614	91.98	1255	1335	1243	1623	875	1249	1280.27	0.46	0	-10522	1342	1295	1242	1195	1142	1269	1169	78	374	500	840	1	1	15680614	198	-0.49	1.23	12	0.43	-2570.00	1030.00	4600	20231228	-72.52	859	20240311	47.15	3975	-68.20	20240105	859	47.15	20240311	4600	-72.52	20231228	859	47.15	20240311	0.00	N	227100	500	78 억		72223	N	N	0	N	00	N
158	20240802	120825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1271	22	2	1.76	80540069	62822	85.46	1255	1335	1243	1623	875	1249	1282.05	0.46	0	-10526	1342	1295	1242	1195	1142	1269	1169	78	374	500	840	1	1	15680614	199	-0.49	1.23	12	0.40	-2570.00	1030.00	4600	20231228	-72.37	859	20240311	47.96	3975	-68.03	20240105	859	47.96	20240311	4600	-72.37	20231228	859	47.96	20240311	0.00	N	227100	500	78 억		72223	N	N	0	N	00	N
159	20240802	110825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1294	45	2	3.60	55782012	43527	59.21	1255	1335	1243	1623	875	1249	1281.57	0.46	0	269	1342	1295	1242	1195	1142	1269	1169	78	374	500	840	1	1	15680614	203	-0.50	1.26	12	0.28	-2570.00	1030.00	4600	20231228	-71.87	859	20240311	50.64	3975	-67.45	20240105	859	50.64	20240311	4600	-71.87	20231228	859	50.64	20240311	0.00	N	227100	500	78 억		72223	N	N	0	N	00	N
160	20240802	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	36	2	2.88	48381124	37762	51.37	1255	1335	1243	1623	875	1249	1281.23	0.46	0	-1504	1342	1295	1242	1195	1142	1269	1169	78	374	500	840	1	1	15680614	201	-0.50	1.25	12	0.24	-2570.00	1030.00	4600	20231228	-72.07	859	20240311	49.59	3975	-67.67	20240105	859	49.59	20240311	4600	-72.07	20231228	859	49.59	20240311	0.00	N	227100	500	78 억		72223	N	N	0	N	00	N
161	20240802	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1265	16	2	1.28	5231738	4144	5.64	1255	1285	1243	1623	875	1249	1262.57	0.46	0	-1064	1342	1295	1242	1195	1142	1269	1169	78	374	500	840	1	1	15680614	198	-0.49	1.23	12	0.03	-2570.00	1030.00	4600	20231228	-72.50	859	20240311	47.26	3975	-68.18	20240105	859	47.26	20240311	4600	-72.50	20231228	859	47.26	20240311	0.00	N	227100	500	78 억		72223	N	N	0	N	00	N
162	20240801	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1249	43	2	3.57	89446249	73184	28.58	1289	1289	1189	1567	845	1206	1222.21	0.54	0	-12987	1358	1282	1213	1137	1068	1247	1102	78	361	500	820	1	1	15680614	196	-0.49	1.21	12	0.47	-2570.00	1030.00	4600	20231228	-72.85	859	20240311	45.40	3975	-68.58	20240105	859	45.40	20240311	4600	-72.85	20231228	859	45.40	20240311	0.00	N	227100	500	78 억		85175	N	N	0	N	00	N
163	20240801	150841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1238	32	2	2.65	79776812	65435	25.56	1289	1289	1189	1567	845	1206	1219.18	0.54	0	-10838	1358	1282	1213	1137	1068	1247	1102	78	361	500	820	1	1	15680614	194	-0.48	1.20	12	0.42	-2570.00	1030.00	4600	20231228	-73.09	859	20240311	44.12	3975	-68.86	20240105	859	44.12	20240311	4600	-73.09	20231228	859	44.12	20240311	0.00	N	227100	500	78 억		85175	N	N	0	N	00	N
164	20240801	140833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	18	2	1.49	65112239	53531	20.91	1289	1289	1189	1567	845	1206	1216.35	0.54	0	-10093	1358	1282	1213	1137	1068	1247	1102	78	361	500	820	1	1	15680614	192	-0.48	1.19	12	0.34	-2570.00	1030.00	4600	20231228	-73.39	859	20240311	42.49	3975	-69.21	20240105	859	42.49	20240311	4600	-73.39	20231228	859	42.49	20240311	0.00	N	227100	500	78 억		85175	N	N	0	N	00	N
165	20240801	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	4	2	0.33	60343223	49604	19.37	1289	1289	1189	1567	845	1206	1216.50	0.54	0	-9679	1358	1282	1213	1137	1068	1247	1102	78	361	500	820	1	1	15680614	190	-0.47	1.17	12	0.32	-2570.00	1030.00	4600	20231228	-73.70	859	20240311	40.86	3975	-69.56	20240105	859	40.86	20240311	4600	-73.70	20231228	859	40.86	20240311	0.00	N	227100	500	78 억		85175	N	N	0	N	00	N
166	20240801	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	6	2	0.50	59204440	48664	19.01	1289	1289	1189	1567	845	1206	1216.60	0.54	0	-9644	1358	1282	1213	1137	1068	1247	1102	78	361	500	820	1	1	15680614	190	-0.47	1.18	12	0.31	-2570.00	1030.00	4600	20231228	-73.65	859	20240311	41.09	3975	-69.51	20240105	859	41.09	20240311	4600	-73.65	20231228	859	41.09	20240311	0.00	N	227100	500	78 억		85175	N	N	0	N	00	N
167	20240801	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	-2	5	-0.17	53009600	43554	17.01	1289	1289	1189	1567	845	1206	1217.10	0.54	0	-11663	1358	1282	1213	1137	1068	1247	1102	78	361	500	820	1	1	15680614	189	-0.47	1.17	12	0.28	-2570.00	1030.00	4600	20231228	-73.83	859	20240311	40.16	3975	-69.71	20240105	859	40.16	20240311	4600	-73.83	20231228	859	40.16	20240311	0.00	N	227100	500	78 억		85175	N	N	0	N	00	N
168	20240801	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	9	2	0.75	29875531	24379	9.52	1289	1289	1215	1567	845	1206	1225.46	0.54	0	248	1358	1282	1213	1137	1068	1247	1102	78	361	500	820	1	1	15680614	191	-0.47	1.18	12	0.16	-2570.00	1030.00	4600	20231228	-73.59	859	20240311	41.44	3975	-69.43	20240105	859	41.44	20240311	4600	-73.59	20231228	859	41.44	20240311	0.00	N	227100	500	78 억		85175	N	N	0	N	00	N
169	20240801	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	18	2	1.49	10040595	8180	3.19	1289	1289	1217	1567	845	1206	1227.46	0.54	0	-2942	1358	1282	1213	1137	1068	1247	1102	78	361	500	820	1	1	15680614	192	-0.48	1.19	12	0.05	-2570.00	1030.00	4600	20231228	-73.39	859	20240311	42.49	3975	-69.21	20240105	859	42.49	20240311	4600	-73.39	20231228	859	42.49	20240311	0.00	N	227100	500	78 억		85175	N	N	0	N	00	N