KissMeData/084990/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	160658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-20	5	-0.55	163193700	44985	46.71	3665	3670	3610	4715	2545	3630	3627.78	5.52	0	-12657	3810	3720	3595	3505	3380	3765	3550	230	1085	500	2460	5	1	46092797	1664	-2.34	1.12	12	0.10	-1543.00	3220.00	7440	20240206	-51.48	3250	20240201	11.08	7440	-51.48	20240206	3250	11.08	20240201	7440	-51.48	20240206	3250	11.08	20240201	0.00	N	084990	500	230 억		2542944	N	N	1	N	00	N
3	20240830	150703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	5	2	0.14	153415535	42280	43.90	3665	3670	3610	4715	2545	3630	3628.56	5.52	0	-12337	3810	3720	3595	3505	3380	3765	3550	230	1085	500	2460	5	1	46092797	1675	-2.36	1.13	12	0.09	-1543.00	3220.00	7440	20240206	-51.14	3250	20240201	11.85	7440	-51.14	20240206	3250	11.85	20240201	7440	-51.14	20240206	3250	11.85	20240201	0.00	N	084990	500	230 억		2542944	N	N	0	N	00	N
4	20240830	140703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	15	2	0.41	123102190	33928	35.23	3665	3670	3610	4715	2545	3630	3628.34	5.52	0	-10708	3810	3720	3595	3505	3380	3765	3550	230	1085	500	2460	5	1	46092797	1680	-2.36	1.13	12	0.07	-1543.00	3220.00	7440	20240206	-51.01	3250	20240201	12.15	7440	-51.01	20240206	3250	12.15	20240201	7440	-51.01	20240206	3250	12.15	20240201	0.00	N	084990	500	230 억		2542944	N	N	0	N	00	N
5	20240830	130657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	0	3	0.00	120522370	33219	34.49	3665	3670	3610	4715	2545	3630	3628.12	5.52	0	-10356	3810	3720	3595	3505	3380	3765	3550	230	1085	500	2460	5	1	46092797	1673	-2.35	1.13	12	0.07	-1543.00	3220.00	7440	20240206	-51.21	3250	20240201	11.69	7440	-51.21	20240206	3250	11.69	20240201	7440	-51.21	20240206	3250	11.69	20240201	0.00	N	084990	500	230 억		2542944	N	N	0	N	00	N
6	20240830	120701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	-15	5	-0.41	100380380	27666	28.73	3665	3670	3610	4715	2545	3630	3628.29	5.52	0	-9524	3810	3720	3595	3505	3380	3765	3550	230	1085	500	2460	5	1	46092797	1666	-2.34	1.12	12	0.06	-1543.00	3220.00	7440	20240206	-51.41	3250	20240201	11.23	7440	-51.41	20240206	3250	11.23	20240201	7440	-51.41	20240206	3250	11.23	20240201	0.00	N	084990	500	230 억		2542944	N	N	0	N	00	N
7	20240830	110709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	20	2	0.55	66755070	18393	19.10	3665	3670	3610	4715	2545	3630	3629.37	5.52	0	-5533	3810	3720	3595	3505	3380	3765	3550	230	1085	500	2460	5	1	46092797	1682	-2.37	1.13	12	0.04	-1543.00	3220.00	7440	20240206	-50.94	3250	20240201	12.31	7440	-50.94	20240206	3250	12.31	20240201	7440	-50.94	20240206	3250	12.31	20240201	0.00	N	084990	500	230 억		2542944	N	N	0	N	00	N
8	20240830	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	10	2	0.28	50386090	13893	14.42	3665	3670	3610	4715	2545	3630	3626.72	5.52	0	-5579	3810	3720	3595	3505	3380	3765	3550	230	1085	500	2460	5	1	46092797	1678	-2.36	1.13	12	0.03	-1543.00	3220.00	7440	20240206	-51.08	3250	20240201	12.00	7440	-51.08	20240206	3250	12.00	20240201	7440	-51.08	20240206	3250	12.00	20240201	0.00	N	084990	500	230 억		2542944	N	N	0	N	00	N
9	20240830	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	-10	5	-0.28	1016055	280	0.29	3665	3665	3615	4715	2545	3630	3628.77	5.52	0	45	3810	3720	3595	3505	3380	3765	3550	230	1085	500	2460	5	1	46092797	1669	-2.35	1.12	12	0.00	-1543.00	3220.00	7440	20240206	-51.34	3250	20240201	11.38	7440	-51.34	20240206	3250	11.38	20240201	7440	-51.34	20240206	3250	11.38	20240201	0.00	N	084990	500	230 억		2542944	N	N	0	N	00	N
10	20240829	160705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	40	2	1.11	341878305	95830	95.75	3590	3685	3470	4665	2515	3590	3567.24	5.51	0	1523	3733	3661	3603	3531	3473	3632	3502	230	1075	500	2440	5	1	46092797	1673	-2.35	1.13	12	0.21	-1543.00	3220.00	7440	20240206	-51.21	3250	20240201	11.69	7440	-51.21	20240206	3250	11.69	20240201	7440	-51.21	20240206	3250	11.69	20240201	0.00	N	084990	500	230 억		2541440	N	N	0	N	00	N
11	20240829	150713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	50	2	1.39	329606460	92442	92.37	3590	3685	3470	4665	2515	3590	3565.55	5.51	0	934	3733	3661	3603	3531	3473	3632	3502	230	1075	500	2440	5	1	46092797	1678	-2.36	1.13	12	0.20	-1543.00	3220.00	7440	20240206	-51.08	3250	20240201	12.00	7440	-51.08	20240206	3250	12.00	20240201	7440	-51.08	20240206	3250	12.00	20240201	0.00	N	084990	500	230 억		2541440	N	N	0	N	00	N
12	20240829	140714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	15	2	0.42	277607035	78106	78.04	3590	3635	3470	4665	2515	3590	3554.23	5.51	0	-133	3733	3661	3603	3531	3473	3632	3502	230	1075	500	2440	5	1	46092797	1662	-2.34	1.12	12	0.17	-1543.00	3220.00	7440	20240206	-51.55	3250	20240201	10.92	7440	-51.55	20240206	3250	10.92	20240201	7440	-51.55	20240206	3250	10.92	20240201	0.00	N	084990	500	230 억		2541440	N	N	0	N	00	N
13	20240829	130715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	5	2	0.14	261926555	73748	73.69	3590	3635	3470	4665	2515	3590	3551.64	5.51	0	-2671	3733	3661	3603	3531	3473	3632	3502	230	1075	500	2440	5	1	46092797	1657	-2.33	1.12	12	0.16	-1543.00	3220.00	7440	20240206	-51.68	3250	20240201	10.62	7440	-51.68	20240206	3250	10.62	20240201	7440	-51.68	20240206	3250	10.62	20240201	0.00	N	084990	500	230 억		2541440	N	N	0	N	00	N
14	20240829	120712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	25	2	0.70	228617005	64513	64.46	3590	3635	3470	4665	2515	3590	3543.74	5.51	0	2444	3733	3661	3603	3531	3473	3632	3502	230	1075	500	2440	5	1	46092797	1666	-2.34	1.12	12	0.14	-1543.00	3220.00	7440	20240206	-51.41	3250	20240201	11.23	7440	-51.41	20240206	3250	11.23	20240201	7440	-51.41	20240206	3250	11.23	20240201	0.00	N	084990	500	230 억		2541440	N	N	0	N	00	N
15	20240829	110715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	5	2	0.14	214423530	60577	60.53	3590	3635	3470	4665	2515	3590	3539.69	5.51	0	2589	3733	3661	3603	3531	3473	3632	3502	230	1075	500	2440	5	1	46092797	1657	-2.33	1.12	12	0.13	-1543.00	3220.00	7440	20240206	-51.68	3250	20240201	10.62	7440	-51.68	20240206	3250	10.62	20240201	7440	-51.68	20240206	3250	10.62	20240201	0.00	N	084990	500	230 억		2541440	N	N	0	N	00	N
16	20240829	100709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-35	5	-0.97	154610320	43790	43.75	3590	3635	3470	4665	2515	3590	3530.72	5.51	0	1518	3733	3661	3603	3531	3473	3632	3502	230	1075	500	2440	5	1	46092797	1639	-2.30	1.10	12	0.10	-1543.00	3220.00	7440	20240206	-52.22	3250	20240201	9.38	7440	-52.22	20240206	3250	9.38	20240201	7440	-52.22	20240206	3250	9.38	20240201	0.00	N	084990	500	230 억		2541440	N	N	0	N	00	N
17	20240829	090712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	40	2	1.11	22670070	6387	6.38	3590	3635	3470	4665	2515	3590	3549.41	5.51	0	-294	3733	3661	3603	3531	3473	3632	3502	230	1075	500	2440	5	1	46092797	1673	-2.35	1.13	12	0.01	-1543.00	3220.00	7440	20240206	-51.21	3250	20240201	11.69	7440	-51.21	20240206	3250	11.69	20240201	7440	-51.21	20240206	3250	11.69	20240201	0.00	N	084990	500	230 억		2541440	N	N	0	N	00	N
18	20240828	160651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-40	5	-1.10	360456190	99768	105.68	3670	3675	3545	4715	2545	3630	3612.96	5.51	0	138	3836	3732	3681	3577	3526	3707	3552	230	1085	500	2460	5	1	46092797	1655	-2.33	1.11	12	0.22	-1543.00	3220.00	7440	20240206	-51.75	3250	20240201	10.46	7440	-51.75	20240206	3250	10.46	20240201	7440	-51.75	20240206	3250	10.46	20240201	0.00	N	084990	500	230 억		2541292	N	N	4	N	00	N
19	20240828	150655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-30	5	-0.83	348842270	96536	102.26	3670	3675	3545	4715	2545	3630	3613.60	5.51	0	1324	3836	3732	3681	3577	3526	3707	3552	230	1085	500	2460	5	1	46092797	1659	-2.33	1.12	12	0.21	-1543.00	3220.00	7440	20240206	-51.61	3250	20240201	10.77	7440	-51.61	20240206	3250	10.77	20240201	7440	-51.61	20240206	3250	10.77	20240201	0.00	N	084990	500	230 억		2541292	N	N	4	N	00	N
20	20240828	140657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-40	5	-1.10	318227825	88010	93.23	3670	3675	3545	4715	2545	3630	3615.81	5.51	0	4105	3836	3732	3681	3577	3526	3707	3552	230	1085	500	2460	5	1	46092797	1655	-2.33	1.11	12	0.19	-1543.00	3220.00	7440	20240206	-51.75	3250	20240201	10.46	7440	-51.75	20240206	3250	10.46	20240201	7440	-51.75	20240206	3250	10.46	20240201	0.00	N	084990	500	230 억		2541292	N	N	4	N	00	N
21	20240828	130654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	0	3	0.00	188840300	51890	54.97	3670	3675	3605	4715	2545	3630	3639.24	5.51	0	-680	3836	3732	3681	3577	3526	3707	3552	230	1085	500	2460	5	1	46092797	1673	-2.35	1.13	12	0.11	-1543.00	3220.00	7440	20240206	-51.21	3250	20240201	11.69	7440	-51.21	20240206	3250	11.69	20240201	7440	-51.21	20240206	3250	11.69	20240201	0.00	N	084990	500	230 억		2541292	N	N	4	N	00	N
22	20240828	120653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	30	2	0.83	121676610	33377	35.36	3670	3675	3625	4715	2545	3630	3645.52	5.51	0	-1646	3836	3732	3681	3577	3526	3707	3552	230	1085	500	2460	5	1	46092797	1687	-2.37	1.14	12	0.07	-1543.00	3220.00	7440	20240206	-50.81	3250	20240201	12.62	7440	-50.81	20240206	3250	12.62	20240201	7440	-50.81	20240206	3250	12.62	20240201	0.00	N	084990	500	230 억		2541292	N	N	4	N	00	N
23	20240828	110653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	15	2	0.41	94024095	25818	27.35	3670	3670	3625	4715	2545	3630	3641.80	5.51	0	1239	3836	3732	3681	3577	3526	3707	3552	230	1085	500	2460	5	1	46092797	1680	-2.36	1.13	12	0.06	-1543.00	3220.00	7440	20240206	-51.01	3250	20240201	12.15	7440	-51.01	20240206	3250	12.15	20240201	7440	-51.01	20240206	3250	12.15	20240201	0.00	N	084990	500	230 억		2541292	N	N	4	N	00	N
24	20240828	100719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	15	2	0.41	80312970	22056	23.36	3670	3670	3625	4715	2545	3630	3641.32	5.51	0	1722	3836	3732	3681	3577	3526	3707	3552	230	1085	500	2460	5	1	46092797	1680	-2.36	1.13	12	0.05	-1543.00	3220.00	7440	20240206	-51.01	3250	20240201	12.15	7440	-51.01	20240206	3250	12.15	20240201	7440	-51.01	20240206	3250	12.15	20240201	0.00	N	084990	500	230 억		2541292	N	N	4	N	00	N
25	20240828	090704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	20	2	0.55	7723480	2121	2.25	3670	3670	3630	4715	2545	3630	3641.43	5.51	0	1913	3836	3732	3681	3577	3526	3707	3552	230	1085	500	2460	5	1	46092797	1682	-2.37	1.13	12	0.00	-1543.00	3220.00	7440	20240206	-50.94	3250	20240201	12.31	7440	-50.94	20240206	3250	12.31	20240201	7440	-50.94	20240206	3250	12.31	20240201	0.00	N	084990	500	230 억		2541292	N	N	4	N	00	N
26	20240827	160650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-85	5	-2.29	342463505	93266	101.13	3785	3785	3630	4825	2605	3715	3671.97	5.53	0	-7958	3895	3805	3740	3650	3585	3772	3617	230	1110	500	2520	5	1	46092797	1673	-2.35	1.13	12	0.20	-1543.00	3220.00	7440	20240206	-51.21	3250	20240201	11.69	7440	-51.21	20240206	3250	11.69	20240201	7440	-51.21	20240206	3250	11.69	20240201	0.00	N	084990	500	230 억		2549263	N	N	4	N	00	N
27	20240827	150653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-55	5	-1.48	283804680	77141	83.64	3785	3785	3640	4825	2605	3715	3679.04	5.53	0	-6731	3895	3805	3740	3650	3585	3772	3617	230	1110	500	2520	5	1	46092797	1687	-2.37	1.14	12	0.17	-1543.00	3220.00	7440	20240206	-50.81	3250	20240201	12.62	7440	-50.81	20240206	3250	12.62	20240201	7440	-50.81	20240206	3250	12.62	20240201	0.00	N	084990	500	230 억		2549263	N	N	0	N	00	N
28	20240827	140655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	-60	5	-1.62	260775890	70829	76.80	3785	3785	3645	4825	2605	3715	3681.77	5.53	0	-6104	3895	3805	3740	3650	3585	3772	3617	230	1110	500	2520	5	1	46092797	1685	-2.37	1.14	12	0.15	-1543.00	3220.00	7440	20240206	-50.87	3250	20240201	12.46	7440	-50.87	20240206	3250	12.46	20240201	7440	-50.87	20240206	3250	12.46	20240201	0.00	N	084990	500	230 억		2549263	N	N	0	N	00	N
29	20240827	130658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-55	5	-1.48	222821555	60430	65.52	3785	3785	3645	4825	2605	3715	3687.27	5.53	0	-7015	3895	3805	3740	3650	3585	3772	3617	230	1110	500	2520	5	1	46092797	1687	-2.37	1.14	12	0.13	-1543.00	3220.00	7440	20240206	-50.81	3250	20240201	12.62	7440	-50.81	20240206	3250	12.62	20240201	7440	-50.81	20240206	3250	12.62	20240201	0.00	N	084990	500	230 억		2549263	N	N	0	N	00	N
30	20240827	120700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	-35	5	-0.94	204156725	55327	59.99	3785	3785	3645	4825	2605	3715	3690.00	5.53	0	-6099	3895	3805	3740	3650	3585	3772	3617	230	1110	500	2520	5	1	46092797	1696	-2.38	1.14	12	0.12	-1543.00	3220.00	7440	20240206	-50.54	3250	20240201	13.23	7440	-50.54	20240206	3250	13.23	20240201	7440	-50.54	20240206	3250	13.23	20240201	0.00	N	084990	500	230 억		2549263	N	N	0	N	00	N
31	20240827	110656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	-60	5	-1.62	155988665	42149	45.70	3785	3785	3655	4825	2605	3715	3700.89	5.53	0	-6198	3895	3805	3740	3650	3585	3772	3617	230	1110	500	2520	5	1	46092797	1685	-2.37	1.14	12	0.09	-1543.00	3220.00	7440	20240206	-50.87	3250	20240201	12.46	7440	-50.87	20240206	3250	12.46	20240201	7440	-50.87	20240206	3250	12.46	20240201	0.00	N	084990	500	230 억		2549263	N	N	0	N	00	N
32	20240827	100654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-10	5	-0.27	75478920	20232	21.94	3785	3785	3700	4825	2605	3715	3730.67	5.53	0	-6832	3895	3805	3740	3650	3585	3772	3617	230	1110	500	2520	5	1	46092797	1708	-2.40	1.15	12	0.04	-1543.00	3220.00	7440	20240206	-50.20	3250	20240201	14.00	7440	-50.20	20240206	3250	14.00	20240201	7440	-50.20	20240206	3250	14.00	20240201	0.00	N	084990	500	230 억		2549263	N	N	0	N	00	N
33	20240827	090653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	5	2	0.13	9751055	2596	2.81	3785	3785	3720	4825	2605	3715	3756.18	5.53	0	-1127	3895	3805	3740	3650	3585	3772	3617	230	1110	500	2520	5	1	46092797	1715	-2.41	1.16	12	0.01	-1543.00	3220.00	7440	20240206	-50.00	3250	20240201	14.46	7440	-50.00	20240206	3250	14.46	20240201	7440	-50.00	20240206	3250	14.46	20240201	0.00	N	084990	500	230 억		2549263	N	N	0	N	00	N
34	20240826	160644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	-35	5	-0.93	342946555	92038	40.20	3750	3830	3675	4875	2625	3750	3726.14	5.54	0	-5536	4070	3910	3820	3660	3570	3865	3615	230	1125	500	2550	5	1	46092797	1712	-2.41	1.15	12	0.20	-1543.00	3220.00	7440	20240206	-50.07	3250	20240201	14.31	7440	-50.07	20240206	3250	14.31	20240201	7440	-50.07	20240206	3250	14.31	20240201	0.00	N	084990	500	230 억		2554815	N	N	0	N	00	N
35	20240826	150649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	-35	5	-0.93	316374460	84873	37.07	3750	3830	3675	4875	2625	3750	3727.62	5.54	0	-6881	4070	3910	3820	3660	3570	3865	3615	230	1125	500	2550	5	1	46092797	1712	-2.41	1.15	12	0.18	-1543.00	3220.00	7440	20240206	-50.07	3250	20240201	14.31	7440	-50.07	20240206	3250	14.31	20240201	7440	-50.07	20240206	3250	14.31	20240201	0.00	N	084990	500	230 억		2554815	N	N	0	N	00	N
36	20240826	140652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-30	5	-0.80	294823690	79065	34.53	3750	3830	3675	4875	2625	3750	3728.88	5.54	0	-7272	4070	3910	3820	3660	3570	3865	3615	230	1125	500	2550	5	1	46092797	1715	-2.41	1.16	12	0.17	-1543.00	3220.00	7440	20240206	-50.00	3250	20240201	14.46	7440	-50.00	20240206	3250	14.46	20240201	7440	-50.00	20240206	3250	14.46	20240201	0.00	N	084990	500	230 억		2554815	N	N	0	N	00	N
37	20240826	130655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-50	5	-1.33	280079110	75093	32.80	3750	3830	3675	4875	2625	3750	3729.76	5.54	0	-7243	4070	3910	3820	3660	3570	3865	3615	230	1125	500	2550	5	1	46092797	1705	-2.40	1.15	12	0.16	-1543.00	3220.00	7440	20240206	-50.27	3250	20240201	13.85	7440	-50.27	20240206	3250	13.85	20240201	7440	-50.27	20240206	3250	13.85	20240201	0.00	N	084990	500	230 억		2554815	N	N	0	N	00	N
38	20240826	120649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	-75	5	-2.00	234274620	62675	27.37	3750	3830	3675	4875	2625	3750	3737.93	5.54	0	-7206	4070	3910	3820	3660	3570	3865	3615	230	1125	500	2550	5	1	46092797	1694	-2.38	1.14	12	0.14	-1543.00	3220.00	7440	20240206	-50.60	3250	20240201	13.08	7440	-50.60	20240206	3250	13.08	20240201	7440	-50.60	20240206	3250	13.08	20240201	0.00	N	084990	500	230 억		2554815	N	N	0	N	00	N
39	20240826	110651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	-35	5	-0.93	171280575	45647	19.94	3750	3830	3710	4875	2625	3750	3752.29	5.54	0	1563	4070	3910	3820	3660	3570	3865	3615	230	1125	500	2550	5	1	46092797	1712	-2.41	1.15	12	0.10	-1543.00	3220.00	7440	20240206	-50.07	3250	20240201	14.31	7440	-50.07	20240206	3250	14.31	20240201	7440	-50.07	20240206	3250	14.31	20240201	0.00	N	084990	500	230 억		2554815	N	N	0	N	00	N
40	20240826	100653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	20	2	0.53	118532040	31543	13.78	3750	3830	3710	4875	2625	3750	3757.79	5.54	0	2112	4070	3910	3820	3660	3570	3865	3615	230	1125	500	2550	5	1	46092797	1738	-2.44	1.17	12	0.07	-1543.00	3220.00	7440	20240206	-49.33	3250	20240201	16.00	7440	-49.33	20240206	3250	16.00	20240201	7440	-49.33	20240206	3250	16.00	20240201	0.00	N	084990	500	230 억		2554815	N	N	0	N	00	N
41	20240826	090651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	55	2	1.47	12839940	3394	1.48	3750	3830	3750	4875	2625	3750	3783.13	5.54	0	375	4070	3910	3820	3660	3570	3865	3615	230	1125	500	2550	5	1	46092797	1754	-2.47	1.18	12	0.01	-1543.00	3220.00	7440	20240206	-48.86	3250	20240201	17.08	7440	-48.86	20240206	3250	17.08	20240201	7440	-48.86	20240206	3250	17.08	20240201	0.00	N	084990	500	230 억		2554815	N	N	0	N	00	N
42	20240823	160647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-175	5	-4.46	868737540	228426	120.33	3980	3980	3730	5100	2750	3925	3803.17	5.53	0	1769	4228	4076	3983	3831	3738	4030	3785	230	1175	500	2660	5	1	46092797	1728	-2.43	1.16	12	0.50	-1543.00	3220.00	7440	20240206	-49.60	3250	20240201	15.38	7440	-49.60	20240206	3250	15.38	20240201	7440	-49.60	20240206	3250	15.38	20240201	0.00	N	084990	500	230 억		2550014	N	N	0	N	00	N
43	20240823	150652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-145	5	-3.69	845623675	222279	117.10	3980	3980	3730	5100	2750	3925	3804.33	5.53	0	1349	4228	4076	3983	3831	3738	4030	3785	230	1175	500	2660	5	1	46092797	1742	-2.45	1.17	12	0.48	-1543.00	3220.00	7440	20240206	-49.19	3250	20240201	16.31	7440	-49.19	20240206	3250	16.31	20240201	7440	-49.19	20240206	3250	16.31	20240201	0.00	N	084990	500	230 억		2550014	N	N	0	N	00	N
44	20240823	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-175	5	-4.46	704717395	184676	97.29	3980	3980	3730	5100	2750	3925	3815.97	5.53	0	-410	4228	4076	3983	3831	3738	4030	3785	230	1175	500	2660	5	1	46092797	1728	-2.43	1.16	12	0.40	-1543.00	3220.00	7440	20240206	-49.60	3250	20240201	15.38	7440	-49.60	20240206	3250	15.38	20240201	7440	-49.60	20240206	3250	15.38	20240201	0.00	N	084990	500	230 억		2550014	N	N	0	N	00	N
45	20240823	130651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	-105	5	-2.68	429574170	111643	58.81	3980	3980	3780	5100	2750	3925	3847.75	5.53	0	-14739	4228	4076	3983	3831	3738	4030	3785	230	1175	500	2660	5	1	46092797	1761	-2.48	1.19	12	0.24	-1543.00	3220.00	7440	20240206	-48.66	3250	20240201	17.54	7440	-48.66	20240206	3250	17.54	20240201	7440	-48.66	20240206	3250	17.54	20240201	0.00	N	084990	500	230 억		2550014	N	N	0	N	00	N
46	20240823	120649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	-115	5	-2.93	360826940	93570	49.29	3980	3980	3785	5100	2750	3925	3856.22	5.53	0	-8954	4228	4076	3983	3831	3738	4030	3785	230	1175	500	2660	5	1	46092797	1756	-2.47	1.18	12	0.20	-1543.00	3220.00	7440	20240206	-48.79	3250	20240201	17.23	7440	-48.79	20240206	3250	17.23	20240201	7440	-48.79	20240206	3250	17.23	20240201	0.00	N	084990	500	230 억		2550014	N	N	0	N	00	N
47	20240823	110649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	-100	5	-2.55	334913225	86785	45.72	3980	3980	3785	5100	2750	3925	3859.11	5.53	0	-7095	4228	4076	3983	3831	3738	4030	3785	230	1175	500	2660	5	1	46092797	1763	-2.48	1.19	12	0.19	-1543.00	3220.00	7440	20240206	-48.59	3250	20240201	17.69	7440	-48.59	20240206	3250	17.69	20240201	7440	-48.59	20240206	3250	17.69	20240201	0.00	N	084990	500	230 억		2550014	N	N	0	N	00	N
48	20240823	100650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-55	5	-1.40	209768735	54184	28.54	3980	3980	3785	5100	2750	3925	3871.41	5.53	0	-2232	4228	4076	3983	3831	3738	4030	3785	230	1175	500	2660	5	1	46092797	1784	-2.51	1.20	12	0.12	-1543.00	3220.00	7440	20240206	-47.98	3250	20240201	19.08	7440	-47.98	20240206	3250	19.08	20240201	7440	-47.98	20240206	3250	19.08	20240201	0.00	N	084990	500	230 억		2550014	N	N	0	N	00	N
49	20240823	090651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	0	3	0.00	50524170	12957	6.83	3980	3980	3880	5100	2750	3925	3899.37	5.53	0	487	4228	4076	3983	3831	3738	4030	3785	230	1175	500	2660	5	1	46092797	1809	-2.54	1.22	12	0.03	-1543.00	3220.00	7440	20240206	-47.24	3250	20240201	20.77	7440	-47.24	20240206	3250	20.77	20240201	7440	-47.24	20240206	3250	20.77	20240201	0.00	N	084990	500	230 억		2550014	N	N	0	N	00	N
50	20240822	160646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	-45	5	-1.13	756872150	188793	87.30	3955	4135	3890	5160	2780	3970	4009.03	5.51	0	10350	4160	4065	3975	3880	3790	4112	3927	230	1190	500	2690	5	1	46092797	1809	-2.54	1.22	12	0.41	-1543.00	3220.00	7440	20240206	-47.24	3250	20240201	20.77	7440	-47.24	20240206	3250	20.77	20240201	7440	-47.24	20240206	3250	20.77	20240201	0.00	N	084990	500	230 억		2539104	N	N	0	N	00	N
51	20240822	150651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-20	5	-0.50	732670165	182615	84.44	3955	4135	3890	5160	2780	3970	4012.10	5.51	0	9724	4160	4065	3975	3880	3790	4112	3927	230	1190	500	2690	5	1	46092797	1821	-2.56	1.23	12	0.40	-1543.00	3220.00	7440	20240206	-46.91	3250	20240201	21.54	7440	-46.91	20240206	3250	21.54	20240201	7440	-46.91	20240206	3250	21.54	20240201	0.00	N	084990	500	230 억		2539104	N	N	0	N	00	N
52	20240822	140652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	-15	5	-0.38	568217550	140604	65.02	3955	4135	3940	5160	2780	3970	4041.26	5.51	0	-3350	4160	4065	3975	3880	3790	4112	3927	230	1190	500	2690	5	1	46092797	1823	-2.56	1.23	12	0.31	-1543.00	3220.00	7440	20240206	-46.84	3250	20240201	21.69	7440	-46.84	20240206	3250	21.69	20240201	7440	-46.84	20240206	3250	21.69	20240201	0.00	N	084990	500	230 억		2539104	N	N	0	N	00	N
53	20240822	130652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	30	2	0.76	536540690	132618	61.32	3955	4135	3940	5160	2780	3970	4045.76	5.51	0	-4706	4160	4065	3975	3880	3790	4112	3927	230	1190	500	2690	5	1	46092797	1844	-2.59	1.24	12	0.29	-1543.00	3220.00	7440	20240206	-46.24	3250	20240201	23.08	7440	-46.24	20240206	3250	23.08	20240201	7440	-46.24	20240206	3250	23.08	20240201	0.00	N	084990	500	230 억		2539104	N	N	0	N	00	N
54	20240822	120654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	45	2	1.13	471861520	116312	53.78	3955	4135	3955	5160	2780	3970	4056.86	5.51	0	-6994	4160	4065	3975	3880	3790	4112	3927	230	1190	500	2690	5	1	46092797	1851	-2.60	1.25	12	0.25	-1543.00	3220.00	7440	20240206	-46.03	3250	20240201	23.54	7440	-46.03	20240206	3250	23.54	20240201	7440	-46.03	20240206	3250	23.54	20240201	0.00	N	084990	500	230 억		2539104	N	N	0	N	00	N
55	20240822	110648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	95	2	2.39	409940525	100914	46.66	3955	4135	3955	5160	2780	3970	4062.28	5.51	0	-6847	4160	4065	3975	3880	3790	4112	3927	230	1190	500	2690	5	1	46092797	1874	-2.63	1.26	12	0.22	-1543.00	3220.00	7440	20240206	-45.36	3250	20240201	25.08	7440	-45.36	20240206	3250	25.08	20240201	7440	-45.36	20240206	3250	25.08	20240201	0.00	N	084990	500	230 억		2539104	N	N	0	N	00	N
56	20240822	100648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	110	2	2.77	290976170	71710	33.16	3955	4135	3955	5160	2780	3970	4057.68	5.51	0	-192	4160	4065	3975	3880	3790	4112	3927	230	1190	500	2690	5	1	46092797	1881	-2.64	1.27	12	0.16	-1543.00	3220.00	7440	20240206	-45.16	3250	20240201	25.54	7440	-45.16	20240206	3250	25.54	20240201	7440	-45.16	20240206	3250	25.54	20240201	0.00	N	084990	500	230 억		2539104	N	N	0	N	00	N
57	20240822	090650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	45	2	1.13	39696755	9962	4.61	3955	4015	3955	5160	2780	3970	3984.82	5.51	0	4667	4160	4065	3975	3880	3790	4112	3927	230	1190	500	2690	5	1	46092797	1851	-2.60	1.25	12	0.02	-1543.00	3220.00	7440	20240206	-46.03	3250	20240201	23.54	7440	-46.03	20240206	3250	23.54	20240201	7440	-46.03	20240206	3250	23.54	20240201	0.00	N	084990	500	230 억		2539104	N	N	0	N	00	N
58	20240821	160644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	-110	5	-2.70	856749835	216070	70.79	3890	4070	3885	5300	2860	4080	3965.15	5.43	0	34329	4446	4262	4166	3982	3886	4215	3935	230	1220	500	2770	5	1	46092797	1830	-2.57	1.23	12	0.47	-1543.00	3220.00	7440	20240206	-46.64	3250	20240201	22.15	7440	-46.64	20240206	3250	22.15	20240201	7440	-46.64	20240206	3250	22.15	20240201	0.00	N	084990	500	230 억		2504578	N	N	0	N	00	N
59	20240821	150653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	-140	5	-3.43	793367675	200019	65.53	3890	4070	3885	5300	2860	4080	3966.46	5.43	0	30557	4446	4262	4166	3982	3886	4215	3935	230	1220	500	2770	5	1	46092797	1816	-2.55	1.22	12	0.43	-1543.00	3220.00	7440	20240206	-47.04	3250	20240201	21.23	7440	-47.04	20240206	3250	21.23	20240201	7440	-47.04	20240206	3250	21.23	20240201	0.00	N	084990	500	230 억		2504578	N	N	0	N	00	N
60	20240821	140647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	-110	5	-2.70	726365490	183060	59.98	3890	4070	3885	5300	2860	4080	3967.91	5.43	0	30984	4446	4262	4166	3982	3886	4215	3935	230	1220	500	2770	5	1	46092797	1830	-2.57	1.23	12	0.40	-1543.00	3220.00	7440	20240206	-46.64	3250	20240201	22.15	7440	-46.64	20240206	3250	22.15	20240201	7440	-46.64	20240206	3250	22.15	20240201	0.00	N	084990	500	230 억		2504578	N	N	0	N	00	N
61	20240821	130655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-70	5	-1.72	662781100	167107	54.75	3890	4070	3885	5300	2860	4080	3966.21	5.43	0	34290	4446	4262	4166	3982	3886	4215	3935	230	1220	500	2770	5	1	46092797	1848	-2.60	1.25	12	0.36	-1543.00	3220.00	7440	20240206	-46.10	3250	20240201	23.38	7440	-46.10	20240206	3250	23.38	20240201	7440	-46.10	20240206	3250	23.38	20240201	0.00	N	084990	500	230 억		2504578	N	N	0	N	00	N
62	20240821	120654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-90	5	-2.21	628505195	158537	51.94	3890	4070	3885	5300	2860	4080	3964.41	5.43	0	33841	4446	4262	4166	3982	3886	4215	3935	230	1220	500	2770	5	1	46092797	1839	-2.59	1.24	12	0.34	-1543.00	3220.00	7440	20240206	-46.37	3250	20240201	22.77	7440	-46.37	20240206	3250	22.77	20240201	7440	-46.37	20240206	3250	22.77	20240201	0.00	N	084990	500	230 억		2504578	N	N	0	N	00	N
63	20240821	110648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-80	5	-1.96	531800575	134376	44.03	3890	4055	3885	5300	2860	4080	3957.56	5.43	0	28640	4446	4262	4166	3982	3886	4215	3935	230	1220	500	2770	5	1	46092797	1844	-2.59	1.24	12	0.29	-1543.00	3220.00	7440	20240206	-46.24	3250	20240201	23.08	7440	-46.24	20240206	3250	23.08	20240201	7440	-46.24	20240206	3250	23.08	20240201	0.00	N	084990	500	230 억		2504578	N	N	0	N	00	N
64	20240821	100654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	-75	5	-1.84	469988490	118915	38.96	3890	4055	3885	5300	2860	4080	3952.31	5.43	0	30400	4446	4262	4166	3982	3886	4215	3935	230	1220	500	2770	5	1	46092797	1846	-2.60	1.24	12	0.26	-1543.00	3220.00	7440	20240206	-46.17	3250	20240201	23.23	7440	-46.17	20240206	3250	23.23	20240201	7440	-46.17	20240206	3250	23.23	20240201	0.00	N	084990	500	230 억		2504578	N	N	0	N	00	N
65	20240821	090648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	-55	5	-1.35	172031470	43737	14.33	3890	4055	3885	5300	2860	4080	3933.32	5.43	0	12203	4446	4262	4166	3982	3886	4215	3935	230	1220	500	2770	5	1	46092797	1855	-2.61	1.25	12	0.09	-1543.00	3220.00	7440	20240206	-45.90	3250	20240201	23.85	7440	-45.90	20240206	3250	23.85	20240201	7440	-45.90	20240206	3250	23.85	20240201	0.00	N	084990	500	230 억		2504578	N	N	0	N	00	N
66	20240820	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-230	5	-5.34	1264352660	303523	33.51	4210	4350	4070	5600	3020	4310	4166.04	5.42	0	-9212	5190	4750	4510	4070	3830	4630	3950	230	1290	500	2930	5	1	46092797	1881	-2.64	1.27	12	0.66	-1543.00	3220.00	7440	20240206	-45.16	3250	20240201	25.54	7440	-45.16	20240206	3250	25.54	20240201	7440	-45.16	20240206	3250	25.54	20240201	0.00	N	084990	500	230 억		2496140	N	N	0	N	00	N
67	20240820	150648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	-205	5	-4.76	1227241615	294444	32.51	4210	4350	4070	5600	3020	4310	4168.00	5.42	0	-9246	5190	4750	4510	4070	3830	4630	3950	230	1290	500	2930	5	1	46092797	1892	-2.66	1.27	12	0.64	-1543.00	3220.00	7440	20240206	-44.83	3250	20240201	26.31	7440	-44.83	20240206	3250	26.31	20240201	7440	-44.83	20240206	3250	26.31	20240201	0.00	N	084990	500	230 억		2496140	N	N	0	N	00	N
68	20240820	140647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-210	5	-4.87	1077620460	257861	28.47	4210	4350	4070	5600	3020	4310	4179.08	5.42	0	-8540	5190	4750	4510	4070	3830	4630	3950	230	1290	500	2930	5	1	46092797	1890	-2.66	1.27	12	0.56	-1543.00	3220.00	7440	20240206	-44.89	3250	20240201	26.15	7440	-44.89	20240206	3250	26.15	20240201	7440	-44.89	20240206	3250	26.15	20240201	0.00	N	084990	500	230 억		2496140	N	N	0	N	00	N
69	20240820	130647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	-145	5	-3.36	783209825	186028	20.54	4210	4350	4130	5600	3020	4310	4210.17	5.42	0	-4133	5190	4750	4510	4070	3830	4630	3950	230	1290	500	2930	5	1	46092797	1920	-2.70	1.29	12	0.40	-1543.00	3220.00	7440	20240206	-44.02	3250	20240201	28.15	7440	-44.02	20240206	3250	28.15	20240201	7440	-44.02	20240206	3250	28.15	20240201	0.00	N	084990	500	230 억		2496140	N	N	0	N	00	N
70	20240820	120647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-125	5	-2.90	699178445	165882	18.31	4210	4350	4130	5600	3020	4310	4214.91	5.42	0	-2972	5190	4750	4510	4070	3830	4630	3950	230	1290	500	2930	5	1	46092797	1929	-2.71	1.30	12	0.36	-1543.00	3220.00	7440	20240206	-43.75	3250	20240201	28.77	7440	-43.75	20240206	3250	28.77	20240201	7440	-43.75	20240206	3250	28.77	20240201	0.00	N	084990	500	230 억		2496140	N	N	0	N	00	N
71	20240820	110643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-60	5	-1.39	651368415	154529	17.06	4210	4350	4130	5600	3020	4310	4215.19	5.42	0	-3195	5190	4750	4510	4070	3830	4630	3950	230	1290	500	2930	5	1	46092797	1959	-2.75	1.32	12	0.34	-1543.00	3220.00	7440	20240206	-42.88	3250	20240201	30.77	7440	-42.88	20240206	3250	30.77	20240201	7440	-42.88	20240206	3250	30.77	20240201	0.00	N	084990	500	230 억		2496140	N	N	0	N	00	N
72	20240820	100642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-105	5	-2.44	541230060	128674	14.21	4210	4350	4130	5600	3020	4310	4206.21	5.42	0	1974	5190	4750	4510	4070	3830	4630	3950	230	1290	500	2930	5	1	46092797	1938	-2.73	1.31	12	0.28	-1543.00	3220.00	7440	20240206	-43.48	3250	20240201	29.38	7440	-43.48	20240206	3250	29.38	20240201	7440	-43.48	20240206	3250	29.38	20240201	0.00	N	084990	500	230 억		2496140	N	N	0	N	00	N
73	20240820	090644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-120	5	-2.78	138639935	32938	3.64	4210	4350	4170	5600	3020	4310	4209.12	5.42	0	4509	5190	4750	4510	4070	3830	4630	3950	230	1290	500	2930	5	1	46092797	1931	-2.72	1.30	12	0.07	-1543.00	3220.00	7440	20240206	-43.68	3250	20240201	28.92	7440	-43.68	20240206	3250	28.92	20240201	7440	-43.68	20240206	3250	28.92	20240201	0.00	N	084990	500	230 억		2496140	N	N	0	N	00	N
74	20240819	160636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-50	5	-1.15	4104611585	901265	587.45	4900	4950	4270	5660	3055	4360	4554.53	5.70	0	-113212	4496	4427	4366	4297	4236	4462	4332	230	1300	500	2960	5	1	46092797	1987	-2.79	1.34	12	1.96	-1543.00	3220.00	7440	20240206	-42.07	3250	20240201	32.62	7440	-42.07	20240206	3250	32.62	20240201	7440	-42.07	20240206	3250	32.62	20240201	0.00	N	084990	500	230 억		2627123	N	N	0	N	00	N
75	20240819	150641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	15	2	0.34	4004008460	878128	572.36	4900	4950	4270	5660	3055	4360	4559.71	5.70	0	-113829	4496	4427	4366	4297	4236	4462	4332	230	1300	500	2960	5	1	46092797	2017	-2.84	1.36	12	1.91	-1543.00	3220.00	7440	20240206	-41.20	3250	20240201	34.62	7440	-41.20	20240206	3250	34.62	20240201	7440	-41.20	20240206	3250	34.62	20240201	0.00	N	084990	500	230 억		2627123	N	N	0	N	00	N
76	20240819	140642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	5	2	0.11	3929294945	861038	561.23	4900	4950	4270	5660	3055	4360	4563.44	5.70	0	-114671	4496	4427	4366	4297	4236	4462	4332	230	1300	500	2960	5	1	46092797	2012	-2.83	1.36	12	1.87	-1543.00	3220.00	7440	20240206	-41.33	3250	20240201	34.31	7440	-41.33	20240206	3250	34.31	20240201	7440	-41.33	20240206	3250	34.31	20240201	0.00	N	084990	500	230 억		2627123	N	N	0	N	00	N
77	20240819	130639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-10	5	-0.23	3811507125	834208	543.74	4900	4950	4270	5660	3055	4360	4569.01	5.70	0	-107905	4496	4427	4366	4297	4236	4462	4332	230	1300	500	2960	5	1	46092797	2005	-2.82	1.35	12	1.81	-1543.00	3220.00	7440	20240206	-41.53	3250	20240201	33.85	7440	-41.53	20240206	3250	33.85	20240201	7440	-41.53	20240206	3250	33.85	20240201	0.00	N	084990	500	230 억		2627123	N	N	0	N	00	N
78	20240819	120639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	-5	5	-0.11	3630266875	792426	516.50	4900	4950	4270	5660	3055	4360	4581.21	5.70	0	-103893	4496	4427	4366	4297	4236	4462	4332	230	1300	500	2960	5	1	46092797	2007	-2.82	1.35	12	1.72	-1543.00	3220.00	7440	20240206	-41.47	3250	20240201	34.00	7440	-41.47	20240206	3250	34.00	20240201	7440	-41.47	20240206	3250	34.00	20240201	0.00	N	084990	500	230 억		2627123	N	N	0	N	00	N
79	20240819	110641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	-5	5	-0.11	3313404430	719655	469.07	4900	4950	4270	5660	3055	4360	4604.16	5.70	0	-79133	4496	4427	4366	4297	4236	4462	4332	230	1300	500	2960	5	1	46092797	2007	-2.82	1.35	12	1.56	-1543.00	3220.00	7440	20240206	-41.47	3250	20240201	34.00	7440	-41.47	20240206	3250	34.00	20240201	7440	-41.47	20240206	3250	34.00	20240201	0.00	N	084990	500	230 억		2627123	N	N	0	N	00	N
80	20240819	100642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	55	2	1.26	2596071005	555962	362.38	4900	4950	4415	5660	3055	4360	4669.51	5.70	0	-62536	4496	4427	4366	4297	4236	4462	4332	230	1300	500	2960	5	1	46092797	2035	-2.86	1.37	12	1.21	-1543.00	3220.00	7440	20240206	-40.66	3250	20240201	35.85	7440	-40.66	20240206	3250	35.85	20240201	7440	-40.66	20240206	3250	35.85	20240201	0.00	N	084990	500	230 억		2627123	Y	N	0	N	00	N
81	20240819	090641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	375	2	8.60	936613150	195156	127.20	4900	4950	4640	5660	3055	4360	4799.30	5.70	0	-39777	4496	4427	4366	4297	4236	4462	4332	230	1300	500	2960	5	1	46092797	2182	-3.07	1.47	12	0.42	-1543.00	3220.00	7440	20240206	-36.36	3250	20240201	45.69	7440	-36.36	20240206	3250	45.69	20240201	7440	-36.36	20240206	3250	45.69	20240201	0.00	N	084990	500	230 억		2627123	N	N	0	N	00	N
82	20240816	160634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	55	2	1.28	669727085	153137	140.73	4315	4435	4305	5590	3015	4305	4373.39	5.70	0	277	4425	4365	4275	4215	4125	4395	4245	230	1285	500	2920	5	1	46092797	2010	-2.83	1.35	12	0.33	-1543.00	3220.00	7440	20240206	-41.40	3250	20240201	34.15	7440	-41.40	20240206	3250	34.15	20240201	7440	-41.40	20240206	3250	34.15	20240201	0.00	N	084990	500	230 억		2626762	N	N	0	N	00	N
83	20240816	150637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	50	2	1.16	637328330	145703	133.89	4315	4435	4305	5590	3015	4305	4374.16	5.70	0	707	4425	4365	4275	4215	4125	4395	4245	230	1285	500	2920	5	1	46092797	2007	-2.82	1.35	12	0.32	-1543.00	3220.00	7440	20240206	-41.47	3250	20240201	34.00	7440	-41.47	20240206	3250	34.00	20240201	7440	-41.47	20240206	3250	34.00	20240201	0.00	N	084990	500	230 억		2626762	N	N	0	N	00	N
84	20240816	140641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	50	2	1.16	601083330	137376	126.24	4315	4435	4305	5590	3015	4305	4375.46	5.70	0	351	4425	4365	4275	4215	4125	4395	4245	230	1285	500	2920	5	1	46092797	2007	-2.82	1.35	12	0.30	-1543.00	3220.00	7440	20240206	-41.47	3250	20240201	34.00	7440	-41.47	20240206	3250	34.00	20240201	7440	-41.47	20240206	3250	34.00	20240201	0.00	N	084990	500	230 억		2626762	N	N	0	N	00	N
85	20240816	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	70	2	1.63	566151185	129358	118.87	4315	4435	4305	5590	3015	4305	4376.62	5.70	0	249	4425	4365	4275	4215	4125	4395	4245	230	1285	500	2920	5	1	46092797	2017	-2.84	1.36	12	0.28	-1543.00	3220.00	7440	20240206	-41.20	3250	20240201	34.62	7440	-41.20	20240206	3250	34.62	20240201	7440	-41.20	20240206	3250	34.62	20240201	0.00	N	084990	500	230 억		2626762	N	N	0	N	00	N
86	20240816	120637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	110	2	2.56	515546315	117805	108.26	4315	4435	4305	5590	3015	4305	4376.27	5.70	0	-514	4425	4365	4275	4215	4125	4395	4245	230	1285	500	2920	5	1	46092797	2035	-2.86	1.37	12	0.26	-1543.00	3220.00	7440	20240206	-40.66	3250	20240201	35.85	7440	-40.66	20240206	3250	35.85	20240201	7440	-40.66	20240206	3250	35.85	20240201	0.00	N	084990	500	230 억		2626762	N	N	0	N	00	N
87	20240816	110640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	65	2	1.51	448893660	102631	94.31	4315	4435	4305	5590	3015	4305	4373.86	5.70	0	-2877	4425	4365	4275	4215	4125	4395	4245	230	1285	500	2920	5	1	46092797	2014	-2.83	1.36	12	0.22	-1543.00	3220.00	7440	20240206	-41.26	3250	20240201	34.46	7440	-41.26	20240206	3250	34.46	20240201	7440	-41.26	20240206	3250	34.46	20240201	0.00	N	084990	500	230 억		2626762	N	N	0	N	00	N
88	20240816	100637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	60	2	1.39	403351925	92198	84.73	4315	4435	4305	5590	3015	4305	4374.84	5.70	0	-2518	4425	4365	4275	4215	4125	4395	4245	230	1285	500	2920	5	1	46092797	2012	-2.83	1.36	12	0.20	-1543.00	3220.00	7440	20240206	-41.33	3250	20240201	34.31	7440	-41.33	20240206	3250	34.31	20240201	7440	-41.33	20240206	3250	34.31	20240201	0.00	N	084990	500	230 억		2626762	N	N	0	N	00	N
89	20240816	090639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	65	2	1.51	27995080	6465	5.94	4315	4390	4305	5590	3015	4305	4330.25	5.70	0	349	4425	4365	4275	4215	4125	4395	4245	230	1285	500	2920	5	1	46092797	2014	-2.83	1.36	12	0.01	-1543.00	3220.00	7440	20240206	-41.26	3250	20240201	34.46	7440	-41.26	20240206	3250	34.46	20240201	7440	-41.26	20240206	3250	34.46	20240201	0.00	N	084990	500	230 억		2626762	N	N	0	N	00	N
90	20240814	160637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	50	2	1.18	461198030	108461	63.06	4255	4335	4185	5530	2980	4255	4252.18	5.66	0	15780	4661	4457	4226	4022	3791	4342	3907	230	1275	500	2890	5	1	46092797	1984	-2.79	1.34	12	0.24	-1543.00	3220.00	7440	20240206	-42.14	3250	20240201	32.46	7440	-42.14	20240206	3250	32.46	20240201	7440	-42.14	20240206	3250	32.46	20240201	0.00	N	084990	500	230 억		2610781	N	N	0	N	00	N
91	20240814	150639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	15	2	0.35	417192115	98200	57.10	4255	4335	4185	5530	2980	4255	4248.39	5.66	0	15590	4661	4457	4226	4022	3791	4342	3907	230	1275	500	2890	5	1	46092797	1968	-2.77	1.33	12	0.21	-1543.00	3220.00	7440	20240206	-42.61	3250	20240201	31.38	7440	-42.61	20240206	3250	31.38	20240201	7440	-42.61	20240206	3250	31.38	20240201	0.00	N	084990	500	230 억		2610781	N	N	0	N	00	N
92	20240814	140643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	0	3	0.00	365528310	86000	50.00	4255	4335	4185	5530	2980	4255	4250.33	5.66	0	14430	4661	4457	4226	4022	3791	4342	3907	230	1275	500	2890	5	1	46092797	1961	-2.76	1.32	12	0.19	-1543.00	3220.00	7440	20240206	-42.81	3250	20240201	30.92	7440	-42.81	20240206	3250	30.92	20240201	7440	-42.81	20240206	3250	30.92	20240201	0.00	N	084990	500	230 억		2610781	N	N	0	N	00	N
93	20240814	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	0	3	0.00	323535960	76134	44.27	4255	4335	4185	5530	2980	4255	4249.56	5.66	0	10074	4661	4457	4226	4022	3791	4342	3907	230	1275	500	2890	5	1	46092797	1961	-2.76	1.32	12	0.17	-1543.00	3220.00	7440	20240206	-42.81	3250	20240201	30.92	7440	-42.81	20240206	3250	30.92	20240201	7440	-42.81	20240206	3250	30.92	20240201	0.00	N	084990	500	230 억		2610781	N	N	0	N	00	N
94	20240814	120637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	10	2	0.24	184549770	43157	25.09	4255	4335	4235	5530	2980	4255	4276.24	5.66	0	-983	4661	4457	4226	4022	3791	4342	3907	230	1275	500	2890	5	1	46092797	1966	-2.76	1.32	12	0.09	-1543.00	3220.00	7440	20240206	-42.67	3250	20240201	31.23	7440	-42.67	20240206	3250	31.23	20240201	7440	-42.67	20240206	3250	31.23	20240201	0.00	N	084990	500	230 억		2610781	N	N	0	N	00	N
95	20240814	110634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	25	2	0.59	151845230	35509	20.65	4255	4335	4235	5530	2980	4255	4276.25	5.66	0	-1464	4661	4457	4226	4022	3791	4342	3907	230	1275	500	2890	5	1	46092797	1973	-2.77	1.33	12	0.08	-1543.00	3220.00	7440	20240206	-42.47	3250	20240201	31.69	7440	-42.47	20240206	3250	31.69	20240201	7440	-42.47	20240206	3250	31.69	20240201	0.00	N	084990	500	230 억		2610781	N	N	0	N	00	N
96	20240814	100634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	35	2	0.82	105515615	24674	14.35	4255	4335	4235	5530	2980	4255	4276.39	5.66	0	1404	4661	4457	4226	4022	3791	4342	3907	230	1275	500	2890	5	1	46092797	1977	-2.78	1.33	12	0.05	-1543.00	3220.00	7440	20240206	-42.34	3250	20240201	32.00	7440	-42.34	20240206	3250	32.00	20240201	7440	-42.34	20240206	3250	32.00	20240201	0.00	N	084990	500	230 억		2610781	N	N	0	N	00	N
97	20240814	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	55	2	1.29	11366600	2655	1.54	4255	4330	4255	5530	2980	4255	4281.21	5.66	0	894	4661	4457	4226	4022	3791	4342	3907	230	1275	500	2890	5	1	46092797	1987	-2.79	1.34	12	0.01	-1543.00	3220.00	7440	20240206	-42.07	3250	20240201	32.62	7440	-42.07	20240206	3250	32.62	20240201	7440	-42.07	20240206	3250	32.62	20240201	0.00	N	084990	500	230 억		2610781	N	N	0	N	00	N
98	20240813	160627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-105	5	-2.41	728614250	171806	86.74	4370	4430	3995	5660	3055	4360	4240.91	5.65	0	6425	4563	4461	4378	4276	4193	4512	4327	230	1300	500	2960	5	1	46092797	1961	-2.76	1.32	12	0.37	-1543.00	3220.00	7440	20240206	-42.81	3250	20240201	30.92	7440	-42.81	20240206	3250	30.92	20240201	7440	-42.81	20240206	3250	30.92	20240201	0.00	N	084990	500	230 억		2604103	N	N	0	N	00	N
99	20240813	150632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-80	5	-1.83	710325580	167519	84.57	4370	4430	3995	5660	3055	4360	4240.27	5.65	0	8031	4563	4461	4378	4276	4193	4512	4327	230	1300	500	2960	5	1	46092797	1973	-2.77	1.33	12	0.36	-1543.00	3220.00	7440	20240206	-42.47	3250	20240201	31.69	7440	-42.47	20240206	3250	31.69	20240201	7440	-42.47	20240206	3250	31.69	20240201	0.00	N	084990	500	230 억		2604103	N	N	0	N	00	N
100	20240813	140633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-135	5	-3.10	631018935	148830	75.14	4370	4430	3995	5660	3055	4360	4239.86	5.65	0	8447	4563	4461	4378	4276	4193	4512	4327	230	1300	500	2960	5	1	46092797	1947	-2.74	1.31	12	0.32	-1543.00	3220.00	7440	20240206	-43.21	3250	20240201	30.00	7440	-43.21	20240206	3250	30.00	20240201	7440	-43.21	20240206	3250	30.00	20240201	0.00	N	084990	500	230 억		2604103	N	N	0	N	00	N
101	20240813	130633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-95	5	-2.18	562272955	132518	66.90	4370	4430	3995	5660	3055	4360	4242.99	5.65	0	2448	4563	4461	4378	4276	4193	4512	4327	230	1300	500	2960	5	1	46092797	1966	-2.76	1.32	12	0.29	-1543.00	3220.00	7440	20240206	-42.67	3250	20240201	31.23	7440	-42.67	20240206	3250	31.23	20240201	7440	-42.67	20240206	3250	31.23	20240201	0.00	N	084990	500	230 억		2604103	N	N	0	N	00	N
102	20240813	120628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-140	5	-3.21	532645490	125542	63.38	4370	4430	3995	5660	3055	4360	4242.77	5.65	0	2447	4563	4461	4378	4276	4193	4512	4327	230	1300	500	2960	5	1	46092797	1945	-2.73	1.31	12	0.27	-1543.00	3220.00	7440	20240206	-43.28	3250	20240201	29.85	7440	-43.28	20240206	3250	29.85	20240201	7440	-43.28	20240206	3250	29.85	20240201	0.00	N	084990	500	230 억		2604103	N	N	0	N	00	N
103	20240813	110627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-80	5	-1.83	483446410	113975	57.54	4370	4430	3995	5660	3055	4360	4241.69	5.65	0	1817	4563	4461	4378	4276	4193	4512	4327	230	1300	500	2960	5	1	46092797	1973	-2.77	1.33	12	0.25	-1543.00	3220.00	7440	20240206	-42.47	3250	20240201	31.69	7440	-42.47	20240206	3250	31.69	20240201	7440	-42.47	20240206	3250	31.69	20240201	0.00	N	084990	500	230 억		2604103	N	N	0	N	00	N
104	20240813	100629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-85	5	-1.95	455155985	107331	54.19	4370	4430	3995	5660	3055	4360	4240.68	5.65	0	855	4563	4461	4378	4276	4193	4512	4327	230	1300	500	2960	5	1	46092797	1970	-2.77	1.33	12	0.23	-1543.00	3220.00	7440	20240206	-42.54	3250	20240201	31.54	7440	-42.54	20240206	3250	31.54	20240201	7440	-42.54	20240206	3250	31.54	20240201	0.00	N	084990	500	230 억		2604103	N	N	0	N	00	N
105	20240813	090632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-70	5	-1.61	41237560	9528	4.81	4370	4430	4290	5660	3055	4360	4328.04	5.65	0	-413	4563	4461	4378	4276	4193	4512	4327	230	1300	500	2960	5	1	46092797	1977	-2.78	1.33	12	0.02	-1543.00	3220.00	7440	20240206	-42.34	3250	20240201	32.00	7440	-42.34	20240206	3250	32.00	20240201	7440	-42.34	20240206	3250	32.00	20240201	0.00	N	084990	500	230 억		2604103	N	N	0	N	00	N
106	20240812	160625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	80	2	1.87	861712800	196580	91.23	4335	4480	4295	5560	3000	4280	4383.52	5.63	0	10301	4503	4391	4263	4151	4023	4327	4087	230	1280	500	2910	5	1	46092797	2010	-2.83	1.35	12	0.43	-1543.00	3220.00	7440	20240206	-41.40	3250	20240201	34.15	7440	-41.40	20240206	3250	34.15	20240201	7440	-41.40	20240206	3250	34.15	20240201	0.00	N	084990	500	230 억		2593816	N	N	0	N	00	N
107	20240812	150625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	135	2	3.15	810993665	184995	85.85	4335	4480	4295	5560	3000	4280	4383.87	5.63	0	8417	4503	4391	4263	4151	4023	4327	4087	230	1280	500	2910	5	1	46092797	2035	-2.86	1.37	12	0.40	-1543.00	3220.00	7440	20240206	-40.66	3250	20240201	35.85	7440	-40.66	20240206	3250	35.85	20240201	7440	-40.66	20240206	3250	35.85	20240201	0.00	N	084990	500	230 억		2593816	N	N	0	N	00	N
108	20240812	140625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	110	2	2.57	632454710	144539	67.08	4335	4480	4295	5560	3000	4280	4375.67	5.63	0	-7856	4503	4391	4263	4151	4023	4327	4087	230	1280	500	2910	5	1	46092797	2023	-2.85	1.36	12	0.31	-1543.00	3220.00	7440	20240206	-40.99	3250	20240201	35.08	7440	-40.99	20240206	3250	35.08	20240201	7440	-40.99	20240206	3250	35.08	20240201	0.00	N	084990	500	230 억		2593816	N	N	0	N	00	N
109	20240812	130622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	85	2	1.99	582613875	133143	61.79	4335	4480	4295	5560	3000	4280	4375.85	5.63	0	-10742	4503	4391	4263	4151	4023	4327	4087	230	1280	500	2910	5	1	46092797	2012	-2.83	1.36	12	0.29	-1543.00	3220.00	7440	20240206	-41.33	3250	20240201	34.31	7440	-41.33	20240206	3250	34.31	20240201	7440	-41.33	20240206	3250	34.31	20240201	0.00	N	084990	500	230 억		2593816	N	N	0	N	00	N
110	20240812	120620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	100	2	2.34	539120700	123146	57.15	4335	4480	4295	5560	3000	4280	4377.90	5.63	0	-7046	4503	4391	4263	4151	4023	4327	4087	230	1280	500	2910	5	1	46092797	2019	-2.84	1.36	12	0.27	-1543.00	3220.00	7440	20240206	-41.13	3250	20240201	34.77	7440	-41.13	20240206	3250	34.77	20240201	7440	-41.13	20240206	3250	34.77	20240201	0.00	N	084990	500	230 억		2593816	N	N	0	N	00	N
111	20240812	110622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	85	2	1.99	487334880	111297	51.65	4335	4480	4295	5560	3000	4280	4378.69	5.63	0	-9159	4503	4391	4263	4151	4023	4327	4087	230	1280	500	2910	5	1	46092797	2012	-2.83	1.36	12	0.24	-1543.00	3220.00	7440	20240206	-41.33	3250	20240201	34.31	7440	-41.33	20240206	3250	34.31	20240201	7440	-41.33	20240206	3250	34.31	20240201	0.00	N	084990	500	230 억		2593816	N	N	0	N	00	N
112	20240812	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	50	2	1.17	416320570	94929	44.05	4335	4480	4295	5560	3000	4280	4385.60	5.63	0	-8899	4503	4391	4263	4151	4023	4327	4087	230	1280	500	2910	5	1	46092797	1996	-2.81	1.34	12	0.21	-1543.00	3220.00	7440	20240206	-41.80	3250	20240201	33.23	7440	-41.80	20240206	3250	33.23	20240201	7440	-41.80	20240206	3250	33.23	20240201	0.00	N	084990	500	230 억		2593816	N	N	0	N	00	N
113	20240812	090617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	150	2	3.50	180728495	40992	19.02	4335	4480	4320	5560	3000	4280	4408.87	5.63	0	2113	4503	4391	4263	4151	4023	4327	4087	230	1280	500	2910	5	1	46092797	2042	-2.87	1.38	12	0.09	-1543.00	3220.00	7440	20240206	-40.46	3250	20240201	36.31	7440	-40.46	20240206	3250	36.31	20240201	7440	-40.46	20240206	3250	36.31	20240201	0.00	N	084990	500	230 억		2593816	N	N	0	N	00	N
114	20240809	160615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	25	2	0.59	912337790	214711	69.96	4370	4375	4135	5530	2980	4255	4249.14	5.63	0	-1955	4545	4400	4175	4030	3805	4472	4102	230	1275	500	2890	5	1	46092797	1973	-2.77	1.33	12	0.47	-1543.00	3220.00	7440	20240206	-42.47	3250	20240201	31.69	7440	-42.47	20240206	3250	31.69	20240201	7440	-42.47	20240206	3250	31.69	20240201	0.00	N	084990	500	230 억		2595613	N	N	0	N	00	N
115	20240809	150630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-15	5	-0.35	881831190	207556	67.63	4370	4375	4135	5530	2980	4255	4248.64	5.63	0	-1225	4545	4400	4175	4030	3805	4472	4102	230	1275	500	2890	5	1	46092797	1954	-2.75	1.32	12	0.45	-1543.00	3220.00	7440	20240206	-43.01	3250	20240201	30.46	7440	-43.01	20240206	3250	30.46	20240201	7440	-43.01	20240206	3250	30.46	20240201	0.00	N	084990	500	230 억		2595613	N	N	0	N	00	N
116	20240809	140628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-110	5	-2.59	643726250	151723	49.44	4370	4375	4135	5530	2980	4255	4242.77	5.63	0	169	4545	4400	4175	4030	3805	4472	4102	230	1275	500	2890	5	1	46092797	1911	-2.69	1.29	12	0.33	-1543.00	3220.00	7440	20240206	-44.29	3250	20240201	27.54	7440	-44.29	20240206	3250	27.54	20240201	7440	-44.29	20240206	3250	27.54	20240201	0.00	N	084990	500	230 억		2595613	N	N	0	N	00	N
117	20240809	130628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-60	5	-1.41	548693765	128898	42.00	4370	4375	4180	5530	2980	4255	4256.81	5.63	0	-2452	4545	4400	4175	4030	3805	4472	4102	230	1275	500	2890	5	1	46092797	1934	-2.72	1.30	12	0.28	-1543.00	3220.00	7440	20240206	-43.62	3250	20240201	29.08	7440	-43.62	20240206	3250	29.08	20240201	7440	-43.62	20240206	3250	29.08	20240201	0.00	N	084990	500	230 억		2595613	N	N	0	N	00	N
118	20240809	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-25	5	-0.59	489646095	114864	37.43	4370	4375	4195	5530	2980	4255	4262.83	5.63	0	-1546	4545	4400	4175	4030	3805	4472	4102	230	1275	500	2890	5	1	46092797	1950	-2.74	1.31	12	0.25	-1543.00	3220.00	7440	20240206	-43.15	3250	20240201	30.15	7440	-43.15	20240206	3250	30.15	20240201	7440	-43.15	20240206	3250	30.15	20240201	0.00	N	084990	500	230 억		2595613	N	N	0	N	00	N
119	20240809	110619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-25	5	-0.59	375437425	87744	28.59	4370	4375	4215	5530	2980	4255	4278.78	5.63	0	-8890	4545	4400	4175	4030	3805	4472	4102	230	1275	500	2890	5	1	46092797	1950	-2.74	1.31	12	0.19	-1543.00	3220.00	7440	20240206	-43.15	3250	20240201	30.15	7440	-43.15	20240206	3250	30.15	20240201	7440	-43.15	20240206	3250	30.15	20240201	0.00	N	084990	500	230 억		2595613	N	N	0	N	00	N
120	20240809	100630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	0	3	0.00	335217440	78319	25.52	4370	4375	4215	5530	2980	4255	4280.15	5.63	0	-8054	4545	4400	4175	4030	3805	4472	4102	230	1275	500	2890	5	1	46092797	1961	-2.76	1.32	12	0.17	-1543.00	3220.00	7440	20240206	-42.81	3250	20240201	30.92	7440	-42.81	20240206	3250	30.92	20240201	7440	-42.81	20240206	3250	30.92	20240201	0.00	N	084990	500	230 억		2595613	N	N	0	N	00	N
121	20240809	090621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	20	2	0.47	75254955	17451	5.69	4370	4375	4255	5530	2980	4255	4312.36	5.63	0	-8624	4545	4400	4175	4030	3805	4472	4102	230	1275	500	2890	5	1	46092797	1970	-2.77	1.33	12	0.04	-1543.00	3220.00	7440	20240206	-42.54	3250	20240201	31.54	7440	-42.54	20240206	3250	31.54	20240201	7440	-42.54	20240206	3250	31.54	20240201	0.00	N	084990	500	230 억		2595613	N	N	0	N	00	N
122	20240808	160612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	130	2	3.15	1278156900	303379	153.86	3975	4320	3950	5360	2890	4125	4212.98	5.59	0	17733	4361	4242	4076	3957	3791	4302	4017	230	1235	500	2800	5	1	46092797	1961	-2.76	1.32	12	0.66	-1543.00	3220.00	7440	20240206	-42.81	3250	20240201	30.92	7440	-42.81	20240206	3250	30.92	20240201	7440	-42.81	20240206	3250	30.92	20240201	0.00	N	084990	500	230 억		2577996	N	N	0	N	00	N
123	20240808	150618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	110	2	2.67	1162377210	276123	140.04	3975	4320	3950	5360	2890	4125	4209.64	5.59	0	10680	4361	4242	4076	3957	3791	4302	4017	230	1235	500	2800	5	1	46092797	1952	-2.74	1.32	12	0.60	-1543.00	3220.00	7440	20240206	-43.08	3250	20240201	30.31	7440	-43.08	20240206	3250	30.31	20240201	7440	-43.08	20240206	3250	30.31	20240201	0.00	N	084990	500	230 억		2577996	N	N	0	N	00	N
124	20240808	140620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	140	2	3.39	1016116070	241680	122.57	3975	4320	3950	5360	2890	4125	4204.39	5.59	0	10382	4361	4242	4076	3957	3791	4302	4017	230	1235	500	2800	5	1	46092797	1966	-2.76	1.32	12	0.52	-1543.00	3220.00	7440	20240206	-42.67	3250	20240201	31.23	7440	-42.67	20240206	3250	31.23	20240201	7440	-42.67	20240206	3250	31.23	20240201	0.00	N	084990	500	230 억		2577996	N	N	0	N	00	N
125	20240808	130621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	115	2	2.79	877973205	209294	106.14	3975	4320	3950	5360	2890	4125	4194.93	5.59	0	-2738	4361	4242	4076	3957	3791	4302	4017	230	1235	500	2800	5	1	46092797	1954	-2.75	1.32	12	0.45	-1543.00	3220.00	7440	20240206	-43.01	3250	20240201	30.46	7440	-43.01	20240206	3250	30.46	20240201	7440	-43.01	20240206	3250	30.46	20240201	0.00	N	084990	500	230 억		2577996	N	N	0	N	00	N
126	20240808	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	130	2	3.15	745015095	178145	90.35	3975	4320	3950	5360	2890	4125	4182.07	5.59	0	1278	4361	4242	4076	3957	3791	4302	4017	230	1235	500	2800	5	1	46092797	1961	-2.76	1.32	12	0.39	-1543.00	3220.00	7440	20240206	-42.81	3250	20240201	30.92	7440	-42.81	20240206	3250	30.92	20240201	7440	-42.81	20240206	3250	30.92	20240201	0.00	N	084990	500	230 억		2577996	N	N	0	N	00	N
127	20240808	110621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	85	2	2.06	561457770	134769	68.35	3975	4320	3950	5360	2890	4125	4166.08	5.59	0	-1441	4361	4242	4076	3957	3791	4302	4017	230	1235	500	2800	5	1	46092797	1941	-2.73	1.31	12	0.29	-1543.00	3220.00	7440	20240206	-43.41	3250	20240201	29.54	7440	-43.41	20240206	3250	29.54	20240201	7440	-43.41	20240206	3250	29.54	20240201	0.00	N	084990	500	230 억		2577996	N	N	0	N	00	N
128	20240808	100618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	70	2	1.70	216694820	53163	26.96	3975	4200	3950	5360	2890	4125	4076.05	5.59	0	3537	4361	4242	4076	3957	3791	4302	4017	230	1235	500	2800	5	1	46092797	1934	-2.72	1.30	12	0.12	-1543.00	3220.00	7440	20240206	-43.62	3250	20240201	29.08	7440	-43.62	20240206	3250	29.08	20240201	7440	-43.62	20240206	3250	29.08	20240201	0.00	N	084990	500	230 억		2577996	N	N	0	N	00	N
129	20240808	090614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-45	5	-1.09	57695835	14393	7.30	3975	4095	3950	5360	2890	4125	4008.60	5.59	0	-319	4361	4242	4076	3957	3791	4302	4017	230	1235	500	2800	5	1	46092797	1881	-2.64	1.27	12	0.03	-1543.00	3220.00	7440	20240206	-45.16	3250	20240201	25.54	7440	-45.16	20240206	3250	25.54	20240201	7440	-45.16	20240206	3250	25.54	20240201	0.00	N	084990	500	230 억		2577996	N	N	0	N	00	N
130	20240807	160604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	215	2	5.50	808094790	196392	100.59	3910	4195	3910	5080	2740	3910	4114.70	5.51	0	37896	4160	4035	3835	3710	3510	4097	3772	230	1170	500	2650	5	1	46092797	1901	-2.67	1.28	12	0.43	-1543.00	3220.00	7440	20240206	-44.56	3250	20240201	26.92	7440	-44.56	20240206	3250	26.92	20240201	7440	-44.56	20240206	3250	26.92	20240201	0.00	N	084990	500	230 억		2540041	N	N	1	N	00	N
131	20240807	150615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	190	2	4.86	767899880	186620	95.59	3910	4195	3910	5080	2740	3910	4114.78	5.51	0	37057	4160	4035	3835	3710	3510	4097	3772	230	1170	500	2650	5	1	46092797	1890	-2.66	1.27	12	0.40	-1543.00	3220.00	7440	20240206	-44.89	3250	20240201	26.15	7440	-44.89	20240206	3250	26.15	20240201	7440	-44.89	20240206	3250	26.15	20240201	0.00	N	084990	500	230 억		2540041	N	N	1	N	00	N
132	20240807	140618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	225	2	5.75	653689515	158897	81.39	3910	4195	3910	5080	2740	3910	4113.92	5.51	0	32344	4160	4035	3835	3710	3510	4097	3772	230	1170	500	2650	5	1	46092797	1906	-2.68	1.28	12	0.34	-1543.00	3220.00	7440	20240206	-44.42	3250	20240201	27.23	7440	-44.42	20240206	3250	27.23	20240201	7440	-44.42	20240206	3250	27.23	20240201	0.00	N	084990	500	230 억		2540041	N	N	1	N	00	N
133	20240807	130612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	260	2	6.65	575441505	139958	71.69	3910	4195	3910	5080	2740	3910	4111.53	5.51	0	31676	4160	4035	3835	3710	3510	4097	3772	230	1170	500	2650	5	1	46092797	1922	-2.70	1.30	12	0.30	-1543.00	3220.00	7440	20240206	-43.95	3250	20240201	28.31	7440	-43.95	20240206	3250	28.31	20240201	7440	-43.95	20240206	3250	28.31	20240201	0.00	N	084990	500	230 억		2540041	N	N	1	N	00	N
134	20240807	120617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	220	2	5.63	450107300	109869	56.28	3910	4185	3910	5080	2740	3910	4096.76	5.51	0	22820	4160	4035	3835	3710	3510	4097	3772	230	1170	500	2650	5	1	46092797	1904	-2.68	1.28	12	0.24	-1543.00	3220.00	7440	20240206	-44.49	3250	20240201	27.08	7440	-44.49	20240206	3250	27.08	20240201	7440	-44.49	20240206	3250	27.08	20240201	0.00	N	084990	500	230 억		2540041	N	N	1	N	00	N
135	20240807	110616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	210	2	5.37	389507600	95085	48.70	3910	4185	3910	5080	2740	3910	4096.41	5.51	0	18531	4160	4035	3835	3710	3510	4097	3772	230	1170	500	2650	5	1	46092797	1899	-2.67	1.28	12	0.21	-1543.00	3220.00	7440	20240206	-44.62	3250	20240201	26.77	7440	-44.62	20240206	3250	26.77	20240201	7440	-44.62	20240206	3250	26.77	20240201	0.00	N	084990	500	230 억		2540041	N	N	1	N	00	N
136	20240807	100610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	190	2	4.86	255716505	62571	32.05	3910	4165	3910	5080	2740	3910	4086.82	5.51	0	8297	4160	4035	3835	3710	3510	4097	3772	230	1170	500	2650	5	1	46092797	1890	-2.66	1.27	12	0.14	-1543.00	3220.00	7440	20240206	-44.89	3250	20240201	26.15	7440	-44.89	20240206	3250	26.15	20240201	7440	-44.89	20240206	3250	26.15	20240201	0.00	N	084990	500	230 억		2540041	N	N	1	N	00	N
137	20240807	090614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	90	2	2.30	15910115	4014	2.06	3910	4000	3910	5080	2740	3910	3963.66	5.51	0	826	4160	4035	3835	3710	3510	4097	3772	230	1170	500	2650	5	1	46092797	1844	-2.59	1.24	12	0.01	-1543.00	3220.00	7440	20240206	-46.24	3250	20240201	23.08	7440	-46.24	20240206	3250	23.08	20240201	7440	-46.24	20240206	3250	23.08	20240201	0.00	N	084990	500	230 억		2540041	N	N	1	N	00	N
138	20240806	160602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	195	2	5.25	743592315	194760	78.39	3635	3960	3635	4825	2605	3715	3818.67	5.46	0	22867	4335	4025	3830	3520	3325	3927	3422	230	1110	500	2520	5	1	46092797	1802	-2.53	1.21	12	0.42	-1543.00	3220.00	7440	20240206	-47.45	3250	20240201	20.31	7440	-47.45	20240206	3250	20.31	20240201	7440	-47.45	20240206	3250	20.31	20240201	0.00	N	084990	500	230 억		2517188	N	N	1	N	00	N
139	20240806	150613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	150	2	4.04	714242910	187225	75.36	3635	3960	3635	4825	2605	3715	3815.59	5.46	0	23440	4335	4025	3830	3520	3325	3927	3422	230	1110	500	2520	5	1	46092797	1781	-2.50	1.20	12	0.41	-1543.00	3220.00	7440	20240206	-48.05	3250	20240201	18.92	7440	-48.05	20240206	3250	18.92	20240201	7440	-48.05	20240206	3250	18.92	20240201	0.00	N	084990	500	230 억		2517188	N	N	0	N	00	N
140	20240806	140609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	145	2	3.90	626576770	164413	66.17	3635	3960	3635	4825	2605	3715	3811.76	5.46	0	20141	4335	4025	3830	3520	3325	3927	3422	230	1110	500	2520	5	1	46092797	1779	-2.50	1.20	12	0.36	-1543.00	3220.00	7440	20240206	-48.12	3250	20240201	18.77	7440	-48.12	20240206	3250	18.77	20240201	7440	-48.12	20240206	3250	18.77	20240201	0.00	N	084990	500	230 억		2517188	N	N	0	N	00	N
141	20240806	130610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	75	2	2.02	554877250	145718	58.65	3635	3960	3635	4825	2605	3715	3808.72	5.46	0	24614	4335	4025	3830	3520	3325	3927	3422	230	1110	500	2520	5	1	46092797	1747	-2.46	1.18	12	0.32	-1543.00	3220.00	7440	20240206	-49.06	3250	20240201	16.62	7440	-49.06	20240206	3250	16.62	20240201	7440	-49.06	20240206	3250	16.62	20240201	0.00	N	084990	500	230 억		2517188	N	N	0	N	00	N
142	20240806	120613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	95	2	2.56	460914040	120938	48.68	3635	3960	3635	4825	2605	3715	3812.20	5.46	0	15816	4335	4025	3830	3520	3325	3927	3422	230	1110	500	2520	5	1	46092797	1756	-2.47	1.18	12	0.26	-1543.00	3220.00	7440	20240206	-48.79	3250	20240201	17.23	7440	-48.79	20240206	3250	17.23	20240201	7440	-48.79	20240206	3250	17.23	20240201	0.00	N	084990	500	230 억		2517188	N	N	0	N	00	N
143	20240806	110605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	110	2	2.96	437540810	114779	46.20	3635	3960	3635	4825	2605	3715	3813.14	5.46	0	15762	4335	4025	3830	3520	3325	3927	3422	230	1110	500	2520	5	1	46092797	1763	-2.48	1.19	12	0.25	-1543.00	3220.00	7440	20240206	-48.59	3250	20240201	17.69	7440	-48.59	20240206	3250	17.69	20240201	7440	-48.59	20240206	3250	17.69	20240201	0.00	N	084990	500	230 억		2517188	N	N	0	N	00	N
144	20240806	100605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	200	2	5.38	296730170	77736	31.29	3635	3960	3635	4825	2605	3715	3818.89	5.46	0	16013	4335	4025	3830	3520	3325	3927	3422	230	1110	500	2520	5	1	46092797	1805	-2.54	1.22	12	0.17	-1543.00	3220.00	7440	20240206	-47.38	3250	20240201	20.46	7440	-47.38	20240206	3250	20.46	20240201	7440	-47.38	20240206	3250	20.46	20240201	0.00	N	084990	500	230 억		2517188	N	N	0	N	00	N
145	20240806	090606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	110	2	2.96	61546105	16603	6.68	3635	3830	3635	4825	2605	3715	3706.24	5.46	0	744	4335	4025	3830	3520	3325	3927	3422	230	1110	500	2520	5	1	46092797	1763	-2.48	1.19	12	0.04	-1543.00	3220.00	7440	20240206	-48.59	3250	20240201	17.69	7440	-48.59	20240206	3250	17.69	20240201	7440	-48.59	20240206	3250	17.69	20240201	0.00	N	084990	500	230 억		2517188	N	N	0	N	00	N
146	20240805	160556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	-450	5	-10.80	958289915	247457	49.11	4115	4140	3635	5410	2920	4165	3872.60	5.42	0	18184	4548	4356	4168	3976	3788	4452	4072	230	1245	500	2830	5	1	46092797	1712	-2.41	1.15	12	0.54	-1543.00	3220.00	7440	20240206	-50.07	3250	20240201	14.31	7440	-50.07	20240206	3250	14.31	20240201	7440	-50.07	20240206	3250	14.31	20240201	0.00	N	084990	500	230 억		2499079	N	N	0	N	00	N
147	20240805	150607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	-410	5	-9.84	921298245	237534	47.14	4115	4140	3635	5410	2920	4165	3878.60	5.42	0	15785	4548	4356	4168	3976	3788	4452	4072	230	1245	500	2830	5	1	46092797	1731	-2.43	1.17	12	0.52	-1543.00	3220.00	7440	20240206	-49.53	3250	20240201	15.54	7440	-49.53	20240206	3250	15.54	20240201	7440	-49.53	20240206	3250	15.54	20240201	0.00	N	084990	500	230 억		2499079	N	N	0	N	00	N
148	20240805	140608	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	-340	5	-8.16	651431635	165811	32.90	4115	4140	3820	5410	2920	4165	3928.76	5.42	0	10726	4548	4356	4168	3976	3788	4452	4072	230	1245	500	2830	5	1	46092797	1763	-2.48	1.19	12	0.36	-1543.00	3220.00	7440	20240206	-48.59	3250	20240201	17.69	7440	-48.59	20240206	3250	17.69	20240201	7440	-48.59	20240206	3250	17.69	20240201	0.00	N	084990	500	230 억		2499079	N	N	0	N	00	N
149	20240805	130604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-310	5	-7.44	604941190	153788	30.52	4115	4140	3830	5410	2920	4165	3933.60	5.42	0	10445	4548	4356	4168	3976	3788	4452	4072	230	1245	500	2830	5	1	46092797	1777	-2.50	1.20	12	0.33	-1543.00	3220.00	7440	20240206	-48.19	3250	20240201	18.62	7440	-48.19	20240206	3250	18.62	20240201	7440	-48.19	20240206	3250	18.62	20240201	0.00	N	084990	500	230 억		2499079	N	N	0	N	00	N
150	20240805	120602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	-260	5	-6.24	507998540	128666	25.53	4115	4140	3865	5410	2920	4165	3948.20	5.42	0	2823	4548	4356	4168	3976	3788	4452	4072	230	1245	500	2830	5	1	46092797	1800	-2.53	1.21	12	0.28	-1543.00	3220.00	7440	20240206	-47.51	3250	20240201	20.15	7440	-47.51	20240206	3250	20.15	20240201	7440	-47.51	20240206	3250	20.15	20240201	0.00	N	084990	500	230 억		2499079	N	N	0	N	00	N
151	20240805	110604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	-260	5	-6.24	440055385	111209	22.07	4115	4140	3890	5410	2920	4165	3957.01	5.42	0	4879	4548	4356	4168	3976	3788	4452	4072	230	1245	500	2830	5	1	46092797	1800	-2.53	1.21	12	0.24	-1543.00	3220.00	7440	20240206	-47.51	3250	20240201	20.15	7440	-47.51	20240206	3250	20.15	20240201	7440	-47.51	20240206	3250	20.15	20240201	0.00	N	084990	500	230 억		2499079	N	N	0	N	00	N
152	20240805	100600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	-190	5	-4.56	279153235	70154	13.92	4115	4140	3890	5410	2920	4165	3979.15	5.42	0	-1156	4548	4356	4168	3976	3788	4452	4072	230	1245	500	2830	5	1	46092797	1832	-2.58	1.23	12	0.15	-1543.00	3220.00	7440	20240206	-46.57	3250	20240201	22.31	7440	-46.57	20240206	3250	22.31	20240201	7440	-46.57	20240206	3250	22.31	20240201	0.00	N	084990	500	230 억		2499079	N	N	0	N	00	N
153	20240805	090557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	-140	5	-3.36	64746910	15958	3.17	4115	4140	3985	5410	2920	4165	4057.33	5.42	0	-2775	4548	4356	4168	3976	3788	4452	4072	230	1245	500	2830	5	1	46092797	1855	-2.61	1.25	12	0.03	-1543.00	3220.00	7440	20240206	-45.90	3250	20240201	23.85	7440	-45.90	20240206	3250	23.85	20240201	7440	-45.90	20240206	3250	23.85	20240201	0.00	N	084990	500	230 억		2499079	N	N	0	N	00	N
154	20240802	160552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	120	2	2.97	2099424810	499979	360.64	4045	4360	3980	5250	2835	4045	4199.04	5.48	0	-25324	4245	4145	4090	3990	3935	4117	3962	230	1205	500	2750	5	1	46092797	1920	-2.70	1.29	12	1.08	-1543.00	3220.00	7440	20240206	-44.02	3250	20240201	28.15	7440	-44.02	20240206	3250	28.15	20240201	7440	-44.02	20240206	3250	28.15	20240201	0.00	N	084990	500	230 억		2524261	N	N	0	N	00	N
155	20240802	150550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	90	2	2.22	2042018890	486162	350.67	4045	4360	3980	5250	2835	4045	4200.28	5.48	0	-25242	4245	4145	4090	3990	3935	4117	3962	230	1205	500	2750	5	1	46092797	1906	-2.68	1.28	12	1.05	-1543.00	3220.00	7440	20240206	-44.42	3250	20240201	27.23	7440	-44.42	20240206	3250	27.23	20240201	7440	-44.42	20240206	3250	27.23	20240201	0.00	N	084990	500	230 억		2524261	N	N	0	N	00	N
156	20240802	140554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	105	2	2.60	1968444635	468369	337.84	4045	4360	3980	5250	2835	4045	4202.76	5.48	0	-21230	4245	4145	4090	3990	3935	4117	3962	230	1205	500	2750	5	1	46092797	1913	-2.69	1.29	12	1.02	-1543.00	3220.00	7440	20240206	-44.22	3250	20240201	27.69	7440	-44.22	20240206	3250	27.69	20240201	7440	-44.22	20240206	3250	27.69	20240201	0.00	N	084990	500	230 억		2524261	N	N	0	N	00	N
157	20240802	130554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	135	2	3.34	1788555785	424961	306.53	4045	4360	3980	5250	2835	4045	4208.75	5.48	0	-21112	4245	4145	4090	3990	3935	4117	3962	230	1205	500	2750	5	1	46092797	1927	-2.71	1.30	12	0.92	-1543.00	3220.00	7440	20240206	-43.82	3250	20240201	28.62	7440	-43.82	20240206	3250	28.62	20240201	7440	-43.82	20240206	3250	28.62	20240201	0.00	N	084990	500	230 억		2524261	N	N	0	N	00	N
158	20240802	120554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	75	2	1.85	1621849965	384897	277.63	4045	4360	3980	5250	2835	4045	4213.72	5.48	0	-14186	4245	4145	4090	3990	3935	4117	3962	230	1205	500	2750	5	1	46092797	1899	-2.67	1.28	12	0.84	-1543.00	3220.00	7440	20240206	-44.62	3250	20240201	26.77	7440	-44.62	20240206	3250	26.77	20240201	7440	-44.62	20240206	3250	26.77	20240201	0.00	N	084990	500	230 억		2524261	N	N	0	N	00	N
159	20240802	110554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	135	2	3.34	1408783720	333543	240.59	4045	4360	3980	5250	2835	4045	4223.69	5.48	0	-18469	4245	4145	4090	3990	3935	4117	3962	230	1205	500	2750	5	1	46092797	1927	-2.71	1.30	12	0.72	-1543.00	3220.00	7440	20240206	-43.82	3250	20240201	28.62	7440	-43.82	20240206	3250	28.62	20240201	7440	-43.82	20240206	3250	28.62	20240201	0.00	N	084990	500	230 억		2524261	N	N	0	N	00	N
160	20240802	100550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	150	2	3.71	559409920	134927	97.32	4045	4250	3980	5250	2835	4045	4146.02	5.48	0	-69	4245	4145	4090	3990	3935	4117	3962	230	1205	500	2750	5	1	46092797	1934	-2.72	1.30	12	0.29	-1543.00	3220.00	7440	20240206	-43.62	3250	20240201	29.08	7440	-43.62	20240206	3250	29.08	20240201	7440	-43.62	20240206	3250	29.08	20240201	0.00	N	084990	500	230 억		2524261	N	N	0	N	00	N
161	20240802	090556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	100	2	2.47	33963580	8311	5.99	4045	4150	4020	5250	2835	4045	4086.58	5.48	0	-379	4245	4145	4090	3990	3935	4117	3962	230	1205	500	2750	5	1	46092797	1911	-2.69	1.29	12	0.02	-1543.00	3220.00	7440	20240206	-44.29	3250	20240201	27.54	7440	-44.29	20240206	3250	27.54	20240201	7440	-44.29	20240206	3250	27.54	20240201	0.00	N	084990	500	230 억		2524261	N	N	0	N	00	N
162	20240801	160549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	-90	5	-2.18	563204615	138035	10.23	4135	4190	4035	5370	2895	4135	4080.30	5.47	0	3120	5081	4607	4226	3752	3371	4845	3990	230	1235	500	2810	5	1	46092797	1864	-2.62	1.26	12	0.30	-1543.00	3220.00	7440	20240206	-45.63	3250	20240201	24.46	7440	-45.63	20240206	3250	24.46	20240201	7440	-45.63	20240206	3250	24.46	20240201	0.00	N	084990	500	230 억		2521679	N	N	0	N	00	N
163	20240801	150607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-35	5	-0.85	527193820	129193	9.57	4135	4190	4035	5370	2895	4135	4080.67	5.47	0	5134	5081	4607	4226	3752	3371	4845	3990	230	1235	500	2810	5	1	46092797	1890	-2.66	1.27	12	0.28	-1543.00	3220.00	7440	20240206	-44.89	3250	20240201	26.15	7440	-44.89	20240206	3250	26.15	20240201	7440	-44.89	20240206	3250	26.15	20240201	0.00	N	084990	500	230 억		2521679	N	N	0	N	00	N
164	20240801	140600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-65	5	-1.57	475228180	116430	8.63	4135	4190	4035	5370	2895	4135	4081.66	5.47	0	8006	5081	4607	4226	3752	3371	4845	3990	230	1235	500	2810	5	1	46092797	1876	-2.64	1.26	12	0.25	-1543.00	3220.00	7440	20240206	-45.30	3250	20240201	25.23	7440	-45.30	20240206	3250	25.23	20240201	7440	-45.30	20240206	3250	25.23	20240201	0.00	N	084990	500	230 억		2521679	N	N	0	N	00	N
165	20240801	130552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-70	5	-1.69	458270165	112268	8.32	4135	4190	4035	5370	2895	4135	4081.93	5.47	0	8999	5081	4607	4226	3752	3371	4845	3990	230	1235	500	2810	5	1	46092797	1874	-2.63	1.26	12	0.24	-1543.00	3220.00	7440	20240206	-45.36	3250	20240201	25.08	7440	-45.36	20240206	3250	25.08	20240201	7440	-45.36	20240206	3250	25.08	20240201	0.00	N	084990	500	230 억		2521679	N	N	0	N	00	N
166	20240801	120555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-35	5	-0.85	385924940	94438	7.00	4135	4190	4035	5370	2895	4135	4086.54	5.47	0	15864	5081	4607	4226	3752	3371	4845	3990	230	1235	500	2810	5	1	46092797	1890	-2.66	1.27	12	0.20	-1543.00	3220.00	7440	20240206	-44.89	3250	20240201	26.15	7440	-44.89	20240206	3250	26.15	20240201	7440	-44.89	20240206	3250	26.15	20240201	0.00	N	084990	500	230 억		2521679	N	N	0	N	00	N
167	20240801	110556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-65	5	-1.57	360615135	88259	6.54	4135	4190	4035	5370	2895	4135	4085.87	5.47	0	16629	5081	4607	4226	3752	3371	4845	3990	230	1235	500	2810	5	1	46092797	1876	-2.64	1.26	12	0.19	-1543.00	3220.00	7440	20240206	-45.30	3250	20240201	25.23	7440	-45.30	20240206	3250	25.23	20240201	7440	-45.30	20240206	3250	25.23	20240201	0.00	N	084990	500	230 억		2521679	N	N	0	N	00	N
168	20240801	100552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-75	5	-1.81	283975980	69380	5.14	4135	4190	4035	5370	2895	4135	4093.05	5.47	0	15793	5081	4607	4226	3752	3371	4845	3990	230	1235	500	2810	5	1	46092797	1871	-2.63	1.26	12	0.15	-1543.00	3220.00	7440	20240206	-45.43	3250	20240201	24.92	7440	-45.43	20240206	3250	24.92	20240201	7440	-45.43	20240206	3250	24.92	20240201	0.00	N	084990	500	230 억		2521679	N	N	0	N	00	N
169	20240801	090545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-65	5	-1.57	54027875	13144	0.97	4135	4135	4070	5370	2895	4135	4110.45	5.47	0	2200	5081	4607	4226	3752	3371	4845	3990	230	1235	500	2810	5	1	46092797	1876	-2.64	1.26	12	0.03	-1543.00	3220.00	7440	20240206	-45.30	3250	20240201	25.23	7440	-45.30	20240206	3250	25.23	20240201	7440	-45.30	20240206	3250	25.23	20240201	0.00	N	084990	500	230 억		2521679	N	N	0	N	00	N