KissMeData/039980/price/prices-20240901.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	20240930	160458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2635	-170	5	-6.06	8485102225	3105207	86.22	2845	2850	2635	3645	1965	2805	2733.05	1.35	0	-9992	2861	2832	2791	2762	2721	2847	2777	361	840	500	1790	5	1	72152777	1901	146.39	1.72	12	4.30	18.00	1530.00	4225	20240510	-37.63	790	20231113	233.54	4225	-37.63	20240510	966	172.77	20240104	4225	-37.63	20240510	790	233.54	20231113	3.13	N	039980	500	360 억		977164	N	N	0	N	00	N
3	20240930	150504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	-110	5	-3.92	7246755825	2639376	73.28	2845	2850	2665	3645	1965	2805	2745.30	1.35	0	-52867	2861	2832	2791	2762	2721	2847	2777	361	840	500	1790	5	1	72152777	1945	149.72	1.76	12	3.66	18.00	1530.00	4225	20240510	-36.21	790	20231113	241.14	4225	-36.21	20240510	966	178.99	20240104	4225	-36.21	20240510	790	241.14	20231113	3.13	N	039980	500	360 억		977164	N	N	0	N	00	N
4	20240930	140502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-115	5	-4.10	6324743030	2295640	63.74	2845	2850	2665	3645	1965	2805	2754.79	1.35	0	-151348	2861	2832	2791	2762	2721	2847	2777	361	840	500	1790	5	1	72152777	1941	149.44	1.76	12	3.18	18.00	1530.00	4225	20240510	-36.33	790	20231113	240.51	4225	-36.33	20240510	966	178.47	20240104	4225	-36.33	20240510	790	240.51	20231113	3.13	N	039980	500	360 억		977164	N	N	0	N	00	N
5	20240930	130502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	-75	5	-2.67	5845487790	2118131	58.81	2845	2850	2665	3645	1965	2805	2759.42	1.35	0	-139161	2861	2832	2791	2762	2721	2847	2777	361	840	500	1790	5	1	72152777	1970	151.67	1.78	12	2.94	18.00	1530.00	4225	20240510	-35.38	790	20231113	245.57	4225	-35.38	20240510	966	182.61	20240104	4225	-35.38	20240510	790	245.57	20231113	3.13	N	039980	500	360 억		977164	N	N	0	N	00	N
6	20240930	120500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	-120	5	-4.28	5502361880	1991800	55.30	2845	2850	2665	3645	1965	2805	2762.19	1.35	0	-121704	2861	2832	2791	2762	2721	2847	2777	361	840	500	1790	5	1	72152777	1937	149.17	1.75	12	2.76	18.00	1530.00	4225	20240510	-36.45	790	20231113	239.87	4225	-36.45	20240510	966	177.95	20240104	4225	-36.45	20240510	790	239.87	20231113	3.13	N	039980	500	360 억		977164	N	N	0	N	00	N
7	20240930	110459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-95	5	-3.39	4688729835	1688727	46.89	2845	2850	2695	3645	1965	2805	2776.24	1.35	0	-151603	2861	2832	2791	2762	2721	2847	2777	361	840	500	1790	5	1	72152777	1955	150.56	1.77	12	2.34	18.00	1530.00	4225	20240510	-35.86	790	20231113	243.04	4225	-35.86	20240510	966	180.54	20240104	4225	-35.86	20240510	790	243.04	20231113	3.13	N	039980	500	360 억		977164	N	N	0	N	00	N
8	20240930	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-45	5	-1.60	3513571575	1257758	34.92	2845	2850	2750	3645	1965	2805	2793.38	1.35	0	-141637	2861	2832	2791	2762	2721	2847	2777	361	840	500	1790	5	1	72152777	1991	153.33	1.80	12	1.74	18.00	1530.00	4225	20240510	-34.67	790	20231113	249.37	4225	-34.67	20240510	966	185.71	20240104	4225	-34.67	20240510	790	249.37	20231113	3.13	N	039980	500	360 억		977164	N	N	0	N	00	N
9	20240930	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	0	3	0.00	1325064910	469944	13.05	2845	2850	2795	3645	1965	2805	2820.10	1.35	0	-59097	2861	2832	2791	2762	2721	2847	2777	361	840	500	1790	5	1	72152777	2024	155.83	1.83	12	0.65	18.00	1530.00	4225	20240510	-33.61	790	20231113	255.06	4225	-33.61	20240510	966	190.37	20240104	4225	-33.61	20240510	790	255.06	20231113	3.13	N	039980	500	360 억		977164	N	N	0	N	00	N
10	20240927	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	-50	5	-1.75	9749700045	3499557	13.55	2800	2820	2750	3710	2000	2855	2785.72	1.28	0	45353	3091	2972	2836	2717	2581	3032	2777	361	855	500	1820	5	1	72152777	2024	155.83	1.83	12	4.85	18.00	1530.00	4225	20240510	-33.61	790	20231113	255.06	4225	-33.61	20240510	966	190.37	20240104	4225	-33.61	20240510	790	255.06	20231113	3.09	N	039980	500	360 억		922326	N	N	0	N	00	N
11	20240927	150502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-60	5	-2.10	8770632340	3149945	12.20	2800	2820	2750	3710	2000	2855	2784.13	1.28	0	70673	3091	2972	2836	2717	2581	3032	2777	361	855	500	1820	5	1	72152777	2017	155.28	1.83	12	4.37	18.00	1530.00	4225	20240510	-33.85	790	20231113	253.80	4225	-33.85	20240510	966	189.34	20240104	4225	-33.85	20240510	790	253.80	20231113	3.09	N	039980	500	360 억		922326	N	N	0	N	00	N
12	20240927	140505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-80	5	-2.80	7732687920	2776562	10.75	2800	2820	2750	3710	2000	2855	2784.71	1.28	0	8309	3091	2972	2836	2717	2581	3032	2777	361	855	500	1820	5	1	72152777	2002	154.17	1.81	12	3.85	18.00	1530.00	4225	20240510	-34.32	790	20231113	251.27	4225	-34.32	20240510	966	187.27	20240104	4225	-34.32	20240510	790	251.27	20231113	3.09	N	039980	500	360 억		922326	N	N	0	N	00	N
13	20240927	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-85	5	-2.98	7330865910	2631414	10.19	2800	2820	2750	3710	2000	2855	2785.62	1.28	0	19648	3091	2972	2836	2717	2581	3032	2777	361	855	500	1820	5	1	72152777	1999	153.89	1.81	12	3.65	18.00	1530.00	4225	20240510	-34.44	790	20231113	250.63	4225	-34.44	20240510	966	186.75	20240104	4225	-34.44	20240510	790	250.63	20231113	3.09	N	039980	500	360 억		922326	N	N	0	N	00	N
14	20240927	120500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-80	5	-2.80	7010964790	2515999	9.74	2800	2820	2750	3710	2000	2855	2786.26	1.28	0	14804	3091	2972	2836	2717	2581	3032	2777	361	855	500	1820	5	1	72152777	2002	154.17	1.81	12	3.49	18.00	1530.00	4225	20240510	-34.32	790	20231113	251.27	4225	-34.32	20240510	966	187.27	20240104	4225	-34.32	20240510	790	251.27	20231113	3.09	N	039980	500	360 억		922326	N	N	0	N	00	N
15	20240927	110501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-95	5	-3.33	6260297345	2246088	8.70	2800	2820	2750	3710	2000	2855	2786.87	1.28	0	-19649	3091	2972	2836	2717	2581	3032	2777	361	855	500	1820	5	1	72152777	1991	153.33	1.80	12	3.11	18.00	1530.00	4225	20240510	-34.67	790	20231113	249.37	4225	-34.67	20240510	966	185.71	20240104	4225	-34.67	20240510	790	249.37	20231113	3.09	N	039980	500	360 억		922326	N	N	0	N	00	N
16	20240927	100500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	-75	5	-2.63	4721718475	1690077	6.55	2800	2820	2765	3710	2000	2855	2793.39	1.28	0	-49092	3091	2972	2836	2717	2581	3032	2777	361	855	500	1820	5	1	72152777	2006	154.44	1.82	12	2.34	18.00	1530.00	4225	20240510	-34.20	790	20231113	251.90	4225	-34.20	20240510	966	187.78	20240104	4225	-34.20	20240510	790	251.90	20231113	3.09	N	039980	500	360 억		922326	N	N	0	N	00	N
17	20240927	090500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-60	5	-2.10	1970252135	705097	2.73	2800	2810	2780	3710	2000	2855	2793.35	1.28	0	-16626	3091	2972	2836	2717	2581	3032	2777	361	855	500	1820	5	1	72152777	2017	155.28	1.83	12	0.98	18.00	1530.00	4225	20240510	-33.85	790	20231113	253.80	4225	-33.85	20240510	966	189.34	20240104	4225	-33.85	20240510	790	253.80	20231113	3.09	N	039980	500	360 억		922326	N	N	0	N	00	N
18	20240926	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	230	2	8.76	72305085565	25394548	469.09	2700	2955	2700	3410	1840	2625	2847.26	1.22	0	54160	2918	2771	2698	2551	2478	2735	2515	361	785	500	1680	5	1	72152777	2060	158.61	1.87	12	35.20	18.00	1530.00	4225	20240510	-32.43	790	20231113	261.39	4225	-32.43	20240510	966	195.55	20240104	4225	-32.43	20240510	790	261.39	20231113	3.08	N	039980	500	360 억		877255	N	N	0	N	00	N
19	20240926	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	225	2	8.57	69630032750	24454866	451.73	2700	2955	2700	3410	1840	2625	2847.29	1.22	0	69587	2918	2771	2698	2551	2478	2735	2515	361	785	500	1680	5	1	72152777	2056	158.33	1.86	12	33.89	18.00	1530.00	4225	20240510	-32.54	790	20231113	260.76	4225	-32.54	20240510	966	195.03	20240104	4225	-32.54	20240510	790	260.76	20231113	3.08	N	039980	500	360 억		877255	N	N	0	N	00	N
20	20240926	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	175	2	6.67	60096200945	21097934	389.72	2700	2955	2700	3410	1840	2625	2848.44	1.22	0	-5255	2918	2771	2698	2551	2478	2735	2515	361	785	500	1680	5	1	72152777	2020	155.56	1.83	12	29.24	18.00	1530.00	4225	20240510	-33.73	790	20231113	254.43	4225	-33.73	20240510	966	189.86	20240104	4225	-33.73	20240510	790	254.43	20231113	3.08	N	039980	500	360 억		877255	N	N	0	N	00	N
21	20240926	130459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	195	2	7.43	55427508465	19450408	359.29	2700	2955	2700	3410	1840	2625	2849.68	1.22	0	-48227	2918	2771	2698	2551	2478	2735	2515	361	785	500	1680	5	1	72152777	2035	156.67	1.84	12	26.96	18.00	1530.00	4225	20240510	-33.25	790	20231113	256.96	4225	-33.25	20240510	966	191.93	20240104	4225	-33.25	20240510	790	256.96	20231113	3.08	N	039980	500	360 억		877255	N	N	0	N	00	N
22	20240926	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	215	2	8.19	48380000075	16965760	313.39	2700	2955	2700	3410	1840	2625	2851.63	1.22	0	-69976	2918	2771	2698	2551	2478	2735	2515	361	785	500	1680	5	1	72152777	2049	157.78	1.86	12	23.51	18.00	1530.00	4225	20240510	-32.78	790	20231113	259.49	4225	-32.78	20240510	966	194.00	20240104	4225	-32.78	20240510	790	259.49	20231113	3.08	N	039980	500	360 억		877255	N	N	0	N	00	N
23	20240926	110459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	150	2	5.71	29179279345	10269538	189.70	2700	2955	2700	3410	1840	2625	2841.34	1.22	0	-102819	2918	2771	2698	2551	2478	2735	2515	361	785	500	1680	5	1	72152777	2002	154.17	1.81	12	14.23	18.00	1530.00	4225	20240510	-34.32	790	20231113	251.27	4225	-34.32	20240510	966	187.27	20240104	4225	-34.32	20240510	790	251.27	20231113	3.08	N	039980	500	360 억		877255	N	N	0	N	00	N
24	20240926	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	175	2	6.67	27090751330	9519070	175.84	2700	2955	2700	3410	1840	2625	2845.95	1.22	0	-135263	2918	2771	2698	2551	2478	2735	2515	361	785	500	1680	5	1	72152777	2020	155.56	1.83	12	13.19	18.00	1530.00	4225	20240510	-33.73	790	20231113	254.43	4225	-33.73	20240510	966	189.86	20240104	4225	-33.73	20240510	790	254.43	20231113	3.08	N	039980	500	360 억		877255	N	N	0	N	00	N
25	20240926	090455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	275	2	10.48	10731727010	3724417	68.80	2700	2955	2700	3410	1840	2625	2881.45	1.22	0	98742	2918	2771	2698	2551	2478	2735	2515	361	785	500	1680	5	1	72152777	2092	161.11	1.90	12	5.16	18.00	1530.00	4225	20240510	-31.36	790	20231113	267.09	4225	-31.36	20240510	966	200.21	20240104	4225	-31.36	20240510	790	267.09	20231113	3.08	N	039980	500	360 억		877255	N	N	0	N	00	N
26	20240925	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	-45	5	-1.69	14661872035	5326535	336.91	2700	2845	2625	3470	1870	2670	2752.71	1.19	0	19903	2786	2727	2691	2632	2596	2710	2615	361	800	500	1700	5	1	72152777	1894	145.83	1.72	12	7.38	18.00	1530.00	4225	20240510	-37.87	790	20231113	232.28	4225	-37.87	20240510	966	171.74	20240104	4225	-37.87	20240510	790	232.28	20231113	3.02	N	039980	500	360 억		857352	N	N	0	N	00	N
27	20240925	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2635	-35	5	-1.31	14103334580	5114635	323.51	2700	2845	2625	3470	1870	2670	2757.45	1.19	0	-37631	2786	2727	2691	2632	2596	2710	2615	361	800	500	1700	5	1	72152777	1901	146.39	1.72	12	7.09	18.00	1530.00	4225	20240510	-37.63	790	20231113	233.54	4225	-37.63	20240510	966	172.77	20240104	4225	-37.63	20240510	790	233.54	20231113	3.02	N	039980	500	360 억		857352	N	N	0	N	00	N
28	20240925	140458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	30	2	1.12	13033189805	4712556	298.08	2700	2845	2680	3470	1870	2670	2765.63	1.19	0	-10456	2786	2727	2691	2632	2596	2710	2615	361	800	500	1700	5	1	72152777	1948	150.00	1.76	12	6.53	18.00	1530.00	4225	20240510	-36.09	790	20231113	241.77	4225	-36.09	20240510	966	179.50	20240104	4225	-36.09	20240510	790	241.77	20231113	3.02	N	039980	500	360 억		857352	N	N	0	N	00	N
29	20240925	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	30	2	1.12	12635191385	4565210	288.76	2700	2845	2680	3470	1870	2670	2767.71	1.19	0	9739	2786	2727	2691	2632	2596	2710	2615	361	800	500	1700	5	1	72152777	1948	150.00	1.76	12	6.33	18.00	1530.00	4225	20240510	-36.09	790	20231113	241.77	4225	-36.09	20240510	966	179.50	20240104	4225	-36.09	20240510	790	241.77	20231113	3.02	N	039980	500	360 억		857352	N	N	0	N	00	N
30	20240925	120457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	50	2	1.87	12154459385	4387642	277.52	2700	2845	2680	3470	1870	2670	2770.16	1.19	0	13395	2786	2727	2691	2632	2596	2710	2615	361	800	500	1700	5	1	72152777	1963	151.11	1.78	12	6.08	18.00	1530.00	4225	20240510	-35.62	790	20231113	244.30	4225	-35.62	20240510	966	181.57	20240104	4225	-35.62	20240510	790	244.30	20231113	3.02	N	039980	500	360 억		857352	N	N	0	N	00	N
31	20240925	110455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	65	2	2.43	11480865970	4139939	261.86	2700	2845	2680	3470	1870	2670	2773.20	1.19	0	-13482	2786	2727	2691	2632	2596	2710	2615	361	800	500	1700	5	1	72152777	1973	151.94	1.79	12	5.74	18.00	1530.00	4225	20240510	-35.27	790	20231113	246.20	4225	-35.27	20240510	966	183.13	20240104	4225	-35.27	20240510	790	246.20	20231113	3.02	N	039980	500	360 억		857352	N	N	0	N	00	N
32	20240925	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	95	2	3.56	10088688925	3630878	229.66	2700	2845	2680	3470	1870	2670	2778.58	1.19	0	-33440	2786	2727	2691	2632	2596	2710	2615	361	800	500	1700	5	1	72152777	1995	153.61	1.81	12	5.03	18.00	1530.00	4225	20240510	-34.56	790	20231113	250.00	4225	-34.56	20240510	966	186.23	20240104	4225	-34.56	20240510	790	250.00	20231113	3.02	N	039980	500	360 억		857352	N	N	0	N	00	N
33	20240925	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	45	2	1.69	296383960	109956	6.95	2700	2715	2680	3470	1870	2670	2695.48	1.19	0	-18787	2786	2727	2691	2632	2596	2710	2615	361	800	500	1700	5	1	72152777	1959	150.83	1.77	12	0.15	18.00	1530.00	4225	20240510	-35.74	790	20231113	243.67	4225	-35.74	20240510	966	181.06	20240104	4225	-35.74	20240510	790	243.67	20231113	3.02	N	039980	500	360 억		857352	N	N	0	N	00	N
34	20240924	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	0	3	0.00	4107088950	1527730	88.78	2715	2750	2655	3470	1870	2670	2688.36	1.18	0	3948	2803	2736	2673	2606	2543	2705	2575	361	800	500	1700	5	1	72152777	1926	148.33	1.75	12	2.12	18.00	1530.00	4225	20240510	-36.80	790	20231113	237.97	4225	-36.80	20240510	966	176.40	20240104	4225	-36.80	20240510	790	237.97	20231113	2.76	N	039980	500	360 억		852355	N	N	0	N	00	N
35	20240924	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	5	2	0.19	3911009915	1454343	84.52	2715	2750	2655	3470	1870	2670	2689.19	1.18	0	-2838	2803	2736	2673	2606	2543	2705	2575	361	800	500	1700	5	1	72152777	1930	148.61	1.75	12	2.02	18.00	1530.00	4225	20240510	-36.69	790	20231113	238.61	4225	-36.69	20240510	966	176.92	20240104	4225	-36.69	20240510	790	238.61	20231113	2.76	N	039980	500	360 억		852355	N	N	0	N	00	N
36	20240924	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	5	2	0.19	3148255335	1169634	67.97	2715	2750	2655	3470	1870	2670	2691.66	1.18	0	-36245	2803	2736	2673	2606	2543	2705	2575	361	800	500	1700	5	1	72152777	1930	148.61	1.75	12	1.62	18.00	1530.00	4225	20240510	-36.69	790	20231113	238.61	4225	-36.69	20240510	966	176.92	20240104	4225	-36.69	20240510	790	238.61	20231113	2.76	N	039980	500	360 억		852355	N	N	0	N	00	N
37	20240924	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	-10	5	-0.37	2847421495	1056856	61.42	2715	2750	2655	3470	1870	2670	2694.24	1.18	0	-54469	2803	2736	2673	2606	2543	2705	2575	361	800	500	1700	5	1	72152777	1919	147.78	1.74	12	1.46	18.00	1530.00	4225	20240510	-37.04	790	20231113	236.71	4225	-37.04	20240510	966	175.36	20240104	4225	-37.04	20240510	790	236.71	20231113	2.76	N	039980	500	360 억		852355	N	N	0	N	00	N
38	20240924	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	10	2	0.37	2548396860	944757	54.90	2715	2750	2655	3470	1870	2670	2697.41	1.18	0	-52708	2803	2736	2673	2606	2543	2705	2575	361	800	500	1700	5	1	72152777	1934	148.89	1.75	12	1.31	18.00	1530.00	4225	20240510	-36.57	790	20231113	239.24	4225	-36.57	20240510	966	177.43	20240104	4225	-36.57	20240510	790	239.24	20231113	2.76	N	039980	500	360 억		852355	N	N	0	N	00	N
39	20240924	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	-10	5	-0.37	2313958435	856869	49.80	2715	2750	2655	3470	1870	2670	2700.48	1.18	0	-56033	2803	2736	2673	2606	2543	2705	2575	361	800	500	1700	5	1	72152777	1919	147.78	1.74	12	1.19	18.00	1530.00	4225	20240510	-37.04	790	20231113	236.71	4225	-37.04	20240510	966	175.36	20240104	4225	-37.04	20240510	790	236.71	20231113	2.76	N	039980	500	360 억		852355	N	N	0	N	00	N
40	20240924	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	10	2	0.37	1755341925	647754	37.64	2715	2750	2665	3470	1870	2670	2709.89	1.18	0	-40517	2803	2736	2673	2606	2543	2705	2575	361	800	500	1700	5	1	72152777	1934	148.89	1.75	12	0.90	18.00	1530.00	4225	20240510	-36.57	790	20231113	239.24	4225	-36.57	20240510	966	177.43	20240104	4225	-36.57	20240510	790	239.24	20231113	2.76	N	039980	500	360 억		852355	N	N	0	N	00	N
41	20240924	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	45	2	1.69	455083460	167194	9.72	2715	2735	2705	3470	1870	2670	2721.89	1.18	0	15700	2803	2736	2673	2606	2543	2705	2575	361	800	500	1700	5	1	72152777	1959	150.83	1.77	12	0.23	18.00	1530.00	4225	20240510	-35.74	790	20231113	243.67	4225	-35.74	20240510	966	181.06	20240104	4225	-35.74	20240510	790	243.67	20231113	2.76	N	039980	500	360 억		852355	N	N	0	N	00	N
42	20240923	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-30	5	-1.11	4482956255	1669797	41.08	2690	2740	2610	3510	1890	2700	2684.84	1.25	0	-53215	2880	2790	2735	2645	2590	2762	2617	361	810	500	1720	5	1	72152777	1926	148.33	1.75	12	2.31	18.00	1530.00	4225	20240510	-36.80	790	20231113	237.97	4225	-36.80	20240510	966	176.40	20240104	4225	-36.80	20240510	790	237.97	20231113	2.67	N	039980	500	360 억		905074	N	N	0	N	00	N
43	20240923	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	-15	5	-0.56	4110339195	1530325	37.65	2690	2740	2610	3510	1890	2700	2685.92	1.25	0	-51903	2880	2790	2735	2645	2590	2762	2617	361	810	500	1720	5	1	72152777	1937	149.17	1.75	12	2.12	18.00	1530.00	4225	20240510	-36.45	790	20231113	239.87	4225	-36.45	20240510	966	177.95	20240104	4225	-36.45	20240510	790	239.87	20231113	2.67	N	039980	500	360 억		905074	N	N	0	N	00	N
44	20240923	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-10	5	-0.37	3684375585	1371458	33.74	2690	2740	2610	3510	1890	2700	2686.46	1.25	0	-31559	2880	2790	2735	2645	2590	2762	2617	361	810	500	1720	5	1	72152777	1941	149.44	1.76	12	1.90	18.00	1530.00	4225	20240510	-36.33	790	20231113	240.51	4225	-36.33	20240510	966	178.47	20240104	4225	-36.33	20240510	790	240.51	20231113	2.67	N	039980	500	360 억		905074	N	N	0	N	00	N
45	20240923	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	15	2	0.56	2843560135	1061971	26.13	2690	2730	2610	3510	1890	2700	2677.61	1.25	0	33110	2880	2790	2735	2645	2590	2762	2617	361	810	500	1720	5	1	72152777	1959	150.83	1.77	12	1.47	18.00	1530.00	4225	20240510	-35.74	790	20231113	243.67	4225	-35.74	20240510	966	181.06	20240104	4225	-35.74	20240510	790	243.67	20231113	2.67	N	039980	500	360 억		905074	N	N	0	N	00	N
46	20240923	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-20	5	-0.74	2618426670	978352	24.07	2690	2730	2610	3510	1890	2700	2676.35	1.25	0	32424	2880	2790	2735	2645	2590	2762	2617	361	810	500	1720	5	1	72152777	1934	148.89	1.75	12	1.36	18.00	1530.00	4225	20240510	-36.57	790	20231113	239.24	4225	-36.57	20240510	966	177.43	20240104	4225	-36.57	20240510	790	239.24	20231113	2.67	N	039980	500	360 억		905074	N	N	0	N	00	N
47	20240923	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	0	3	0.00	2183106490	816187	20.08	2690	2730	2610	3510	1890	2700	2674.74	1.25	0	60328	2880	2790	2735	2645	2590	2762	2617	361	810	500	1720	5	1	72152777	1948	150.00	1.76	12	1.13	18.00	1530.00	4225	20240510	-36.09	790	20231113	241.77	4225	-36.09	20240510	966	179.50	20240104	4225	-36.09	20240510	790	241.77	20231113	2.67	N	039980	500	360 억		905074	N	N	0	N	00	N
48	20240923	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	-5	5	-0.19	1491980565	561292	13.81	2690	2705	2610	3510	1890	2700	2658.07	1.25	0	73773	2880	2790	2735	2645	2590	2762	2617	361	810	500	1720	5	1	72152777	1945	149.72	1.76	12	0.78	18.00	1530.00	4225	20240510	-36.21	790	20231113	241.14	4225	-36.21	20240510	966	178.99	20240104	4225	-36.21	20240510	790	241.14	20231113	2.67	N	039980	500	360 억		905074	N	N	0	N	00	N
49	20240923	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-30	5	-1.11	279012350	104318	2.57	2690	2690	2655	3510	1890	2700	2674.48	1.25	0	-37765	2880	2790	2735	2645	2590	2762	2617	361	810	500	1720	5	1	72152777	1926	148.33	1.75	12	0.14	18.00	1530.00	4225	20240510	-36.80	790	20231113	237.97	4225	-36.80	20240510	966	176.40	20240104	4225	-36.80	20240510	790	237.97	20231113	2.67	N	039980	500	360 억		905074	N	N	0	N	00	N
50	20240913	160430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	-35	5	-1.31	8471290480	3167561	20.25	2725	2765	2600	3460	1870	2665	2674.42	1.41	0	-166717	3021	2842	2691	2512	2361	2932	2602	361	795	500	1700	5	1	72152777	1898	146.11	1.72	12	4.39	18.00	1530.00	4225	20240510	-37.75	790	20231113	232.91	4225	-37.75	20240510	966	172.26	20240104	4225	-37.75	20240510	790	232.91	20231113	1.85	N	039980	500	360 억		1016470	N	N	0	N	00	N
51	20240913	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	-40	5	-1.50	8128287030	3036934	19.42	2725	2765	2600	3460	1870	2665	2676.50	1.41	0	-186610	3021	2842	2691	2512	2361	2932	2602	361	795	500	1700	5	1	72152777	1894	145.83	1.72	12	4.21	18.00	1530.00	4225	20240510	-37.87	790	20231113	232.28	4225	-37.87	20240510	966	171.74	20240104	4225	-37.87	20240510	790	232.28	20231113	1.85	N	039980	500	360 억		1016470	N	N	0	N	00	N
52	20240913	140436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-45	5	-1.69	7727967895	2884973	18.44	2725	2765	2600	3460	1870	2665	2678.73	1.41	0	-169296	3021	2842	2691	2512	2361	2932	2602	361	795	500	1700	5	1	72152777	1890	145.56	1.71	12	4.00	18.00	1530.00	4225	20240510	-37.99	790	20231113	231.65	4225	-37.99	20240510	966	171.22	20240104	4225	-37.99	20240510	790	231.65	20231113	1.85	N	039980	500	360 억		1016470	N	N	0	N	00	N
53	20240913	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	-50	5	-1.88	7481293035	2790751	17.84	2725	2765	2600	3460	1870	2665	2680.78	1.41	0	-182380	3021	2842	2691	2512	2361	2932	2602	361	795	500	1700	5	1	72152777	1887	145.28	1.71	12	3.87	18.00	1530.00	4225	20240510	-38.11	790	20231113	231.01	4225	-38.11	20240510	966	170.70	20240104	4225	-38.11	20240510	790	231.01	20231113	1.85	N	039980	500	360 억		1016470	N	N	0	N	00	N
54	20240913	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	-50	5	-1.88	7062400900	2630791	16.82	2725	2765	2600	3460	1870	2665	2684.57	1.41	0	-189856	3021	2842	2691	2512	2361	2932	2602	361	795	500	1700	5	1	72152777	1887	145.28	1.71	12	3.65	18.00	1530.00	4225	20240510	-38.11	790	20231113	231.01	4225	-38.11	20240510	966	170.70	20240104	4225	-38.11	20240510	790	231.01	20231113	1.85	N	039980	500	360 억		1016470	N	N	0	N	00	N
55	20240913	110435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2635	-30	5	-1.13	6551259745	2435338	15.57	2725	2765	2610	3460	1870	2665	2690.15	1.41	0	-188728	3021	2842	2691	2512	2361	2932	2602	361	795	500	1700	5	1	72152777	1901	146.39	1.72	12	3.38	18.00	1530.00	4225	20240510	-37.63	790	20231113	233.54	4225	-37.63	20240510	966	172.77	20240104	4225	-37.63	20240510	790	233.54	20231113	1.85	N	039980	500	360 억		1016470	N	N	0	N	00	N
56	20240913	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	-20	5	-0.75	5599400305	2073160	13.25	2725	2765	2640	3460	1870	2665	2701.02	1.41	0	-214981	3021	2842	2691	2512	2361	2932	2602	361	795	500	1700	5	1	72152777	1908	146.94	1.73	12	2.87	18.00	1530.00	4225	20240510	-37.40	790	20231113	234.81	4225	-37.40	20240510	966	173.81	20240104	4225	-37.40	20240510	790	234.81	20231113	1.85	N	039980	500	360 억		1016470	N	N	0	N	00	N
57	20240913	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	20	2	0.75	3018914635	1107759	7.08	2725	2765	2680	3460	1870	2665	2725.61	1.41	0	-166708	3021	2842	2691	2512	2361	2932	2602	361	795	500	1700	5	1	72152777	1937	149.17	1.75	12	1.54	18.00	1530.00	4225	20240510	-36.45	790	20231113	239.87	4225	-36.45	20240510	966	177.95	20240104	4225	-36.45	20240510	790	239.87	20231113	1.85	N	039980	500	360 억		1016470	N	N	0	N	00	N
58	20240912	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	195	2	7.89	42676710940	15509048	214.49	2545	2870	2540	3210	1730	2470	2751.99	1.14	0	192105	2886	2677	2566	2357	2246	2622	2302	361	740	500	1580	5	1	72152777	1923	148.06	1.74	12	21.49	18.00	1530.00	4225	20240510	-36.92	790	20231113	237.34	4225	-36.92	20240510	966	175.88	20240104	4225	-36.92	20240510	790	237.34	20231113	1.64	N	039980	500	360 억		826030	N	N	0	N	00	N
59	20240912	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	205	2	8.30	41689447005	15138792	209.37	2545	2870	2540	3210	1730	2470	2753.84	1.14	0	131695	2886	2677	2566	2357	2246	2622	2302	361	740	500	1580	5	1	72152777	1930	148.61	1.75	12	20.98	18.00	1530.00	4225	20240510	-36.69	790	20231113	238.61	4225	-36.69	20240510	966	176.92	20240104	4225	-36.69	20240510	790	238.61	20231113	1.64	N	039980	500	360 억		826030	N	N	0	N	00	N
60	20240912	140433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	200	2	8.10	40228658785	14590034	201.78	2545	2870	2540	3210	1730	2470	2757.29	1.14	0	-38429	2886	2677	2566	2357	2246	2622	2302	361	740	500	1580	5	1	72152777	1926	148.33	1.75	12	20.22	18.00	1530.00	4225	20240510	-36.80	790	20231113	237.97	4225	-36.80	20240510	966	176.40	20240104	4225	-36.80	20240510	790	237.97	20231113	1.64	N	039980	500	360 억		826030	N	N	0	N	00	N
61	20240912	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	210	2	8.50	39255654325	14225592	196.74	2545	2870	2540	3210	1730	2470	2759.53	1.14	0	-68171	2886	2677	2566	2357	2246	2622	2302	361	740	500	1580	5	1	72152777	1934	148.89	1.75	12	19.72	18.00	1530.00	4225	20240510	-36.57	790	20231113	239.24	4225	-36.57	20240510	966	177.43	20240104	4225	-36.57	20240510	790	239.24	20231113	1.64	N	039980	500	360 억		826030	N	N	0	N	00	N
62	20240912	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	195	2	7.89	38172004640	13820818	191.14	2545	2870	2540	3210	1730	2470	2761.95	1.14	0	-99846	2886	2677	2566	2357	2246	2622	2302	361	740	500	1580	5	1	72152777	1923	148.06	1.74	12	19.15	18.00	1530.00	4225	20240510	-36.92	790	20231113	237.34	4225	-36.92	20240510	966	175.88	20240104	4225	-36.92	20240510	790	237.34	20231113	1.64	N	039980	500	360 억		826030	N	N	0	N	00	N
63	20240912	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	210	2	8.50	36266103335	13109913	181.31	2545	2870	2540	3210	1730	2470	2766.34	1.14	0	-82314	2886	2677	2566	2357	2246	2622	2302	361	740	500	1580	5	1	72152777	1934	148.89	1.75	12	18.17	18.00	1530.00	4225	20240510	-36.57	790	20231113	239.24	4225	-36.57	20240510	966	177.43	20240104	4225	-36.57	20240510	790	239.24	20231113	1.64	N	039980	500	360 억		826030	N	N	0	N	00	N
64	20240912	100431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	205	2	8.30	33206371065	11963188	165.45	2545	2870	2540	3210	1730	2470	2775.74	1.14	0	-71440	2886	2677	2566	2357	2246	2622	2302	361	740	500	1580	5	1	72152777	1930	148.61	1.75	12	16.58	18.00	1530.00	4225	20240510	-36.69	790	20231113	238.61	4225	-36.69	20240510	966	176.92	20240104	4225	-36.69	20240510	790	238.61	20231113	1.64	N	039980	500	360 억		826030	N	N	0	N	00	N
65	20240912	090432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	325	2	13.16	4624841130	1705383	23.59	2545	2795	2540	3210	1730	2470	2712.09	1.14	0	171793	2886	2677	2566	2357	2246	2622	2302	361	740	500	1580	5	1	72152777	2017	155.28	1.83	12	2.36	18.00	1530.00	4225	20240510	-33.85	790	20231113	253.80	4225	-33.85	20240510	966	189.34	20240104	4225	-33.85	20240510	790	253.80	20231113	1.64	N	039980	500	360 억		826030	Y	N	0	N	00	N
66	20240911	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-20	5	-0.80	18690815380	7174411	319.19	2475	2775	2455	3235	1745	2490	2605.26	1.14	0	5802	2703	2596	2533	2426	2363	2565	2395	361	745	500	1590	5	1	72152777	1782	137.22	1.61	12	9.94	18.00	1530.00	4225	20240510	-41.54	790	20231113	212.66	4225	-41.54	20240510	966	155.69	20240104	4225	-41.54	20240510	790	212.66	20231113	1.76	N	039980	500	360 억		819442	N	N	0	N	00	N
67	20240911	150426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	-5	5	-0.20	18311072315	7021036	312.36	2475	2775	2455	3235	1745	2490	2608.03	1.14	0	-36800	2703	2596	2533	2426	2363	2565	2395	361	745	500	1590	5	1	72152777	1793	138.06	1.62	12	9.73	18.00	1530.00	4225	20240510	-41.18	790	20231113	214.56	4225	-41.18	20240510	966	157.25	20240104	4225	-41.18	20240510	790	214.56	20231113	1.76	N	039980	500	360 억		819442	N	N	0	N	00	N
68	20240911	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	10	2	0.40	17578124780	6725335	299.21	2475	2775	2475	3235	1745	2490	2613.72	1.14	0	-71001	2703	2596	2533	2426	2363	2565	2395	361	745	500	1590	5	1	72152777	1804	138.89	1.63	12	9.32	18.00	1530.00	4225	20240510	-40.83	790	20231113	216.46	4225	-40.83	20240510	966	158.80	20240104	4225	-40.83	20240510	790	216.46	20231113	1.76	N	039980	500	360 억		819442	N	N	0	N	00	N
69	20240911	130425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	55	2	2.21	16559167110	6320535	281.20	2475	2775	2475	3235	1745	2490	2619.90	1.14	0	-77305	2703	2596	2533	2426	2363	2565	2395	361	745	500	1590	5	1	72152777	1836	141.39	1.66	12	8.76	18.00	1530.00	4225	20240510	-39.76	790	20231113	222.15	4225	-39.76	20240510	966	163.46	20240104	4225	-39.76	20240510	790	222.15	20231113	1.76	N	039980	500	360 억		819442	N	N	0	N	00	N
70	20240911	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	70	2	2.81	15923437025	6070970	270.09	2475	2775	2475	3235	1745	2490	2622.88	1.14	0	-88719	2703	2596	2533	2426	2363	2565	2395	361	745	500	1590	5	1	72152777	1847	142.22	1.67	12	8.41	18.00	1530.00	4225	20240510	-39.41	790	20231113	224.05	4225	-39.41	20240510	966	165.01	20240104	4225	-39.41	20240510	790	224.05	20231113	1.76	N	039980	500	360 억		819442	N	N	0	N	00	N
71	20240911	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	95	2	3.82	14319874715	5442579	242.14	2475	2775	2475	3235	1745	2490	2631.08	1.14	0	-95714	2703	2596	2533	2426	2363	2565	2395	361	745	500	1590	5	1	72152777	1865	143.61	1.69	12	7.54	18.00	1530.00	4225	20240510	-38.82	790	20231113	227.22	4225	-38.82	20240510	966	167.60	20240104	4225	-38.82	20240510	790	227.22	20231113	1.76	N	039980	500	360 억		819442	N	N	0	N	00	N
72	20240911	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	15	2	0.60	1176273130	466059	20.73	2475	2555	2475	3235	1745	2490	2523.87	1.14	0	51132	2703	2596	2533	2426	2363	2565	2395	361	745	500	1590	5	1	72152777	1807	139.17	1.64	12	0.65	18.00	1530.00	4225	20240510	-40.71	790	20231113	217.09	4225	-40.71	20240510	966	159.32	20240104	4225	-40.71	20240510	790	217.09	20231113	1.76	N	039980	500	360 억		819442	N	N	0	N	00	N
73	20240911	090428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	35	2	1.41	182837500	73070	3.25	2475	2525	2475	3235	1745	2490	2502.23	1.14	0	13403	2703	2596	2533	2426	2363	2565	2395	361	745	500	1590	5	1	72152777	1822	140.28	1.65	12	0.10	18.00	1530.00	4225	20240510	-40.24	790	20231113	219.62	4225	-40.24	20240510	966	161.39	20240104	4225	-40.24	20240510	790	219.62	20231113	1.76	N	039980	500	360 억		819442	N	N	0	N	00	N
74	20240910	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-70	5	-2.73	5592775955	2195836	16.27	2550	2640	2470	3325	1795	2560	2547.11	1.18	0	-38010	3050	2805	2555	2310	2060	2927	2432	361	765	500	1630	5	1	72152777	1797	138.33	1.63	12	3.04	18.00	1530.00	4225	20240510	-41.07	790	20230904	215.19	4225	-41.07	20240510	966	157.76	20240104	4225	-41.07	20240510	790	215.19	20231113	2.01	N	039980	500	360 억		852154	N	N	0	N	00	N
75	20240910	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	-55	5	-2.15	5183452900	2031124	15.05	2550	2640	2500	3325	1795	2560	2551.97	1.18	0	-68695	3050	2805	2555	2310	2060	2927	2432	361	765	500	1630	5	1	72152777	1807	139.17	1.64	12	2.82	18.00	1530.00	4225	20240510	-40.71	790	20230904	217.09	4225	-40.71	20240510	966	159.32	20240104	4225	-40.71	20240510	790	217.09	20231113	2.01	N	039980	500	360 억		852154	N	N	0	N	00	N
76	20240910	140425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	-50	5	-1.95	4838357825	1893594	14.03	2550	2640	2500	3325	1795	2560	2555.09	1.18	0	-68380	3050	2805	2555	2310	2060	2927	2432	361	765	500	1630	5	1	72152777	1811	139.44	1.64	12	2.62	18.00	1530.00	4225	20240510	-40.59	790	20230904	217.72	4225	-40.59	20240510	966	159.83	20240104	4225	-40.59	20240510	790	217.72	20231113	2.01	N	039980	500	360 억		852154	N	N	0	N	00	N
77	20240910	130425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	-30	5	-1.17	4352606980	1700352	12.60	2550	2640	2510	3325	1795	2560	2559.83	1.18	0	-56030	3050	2805	2555	2310	2060	2927	2432	361	765	500	1630	5	1	72152777	1825	140.56	1.65	12	2.36	18.00	1530.00	4225	20240510	-40.12	790	20230904	220.25	4225	-40.12	20240510	966	161.90	20240104	4225	-40.12	20240510	790	220.25	20231113	2.01	N	039980	500	360 억		852154	N	N	0	N	00	N
78	20240910	120423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	-25	5	-0.98	4199572900	1639733	12.15	2550	2640	2510	3325	1795	2560	2561.14	1.18	0	-54187	3050	2805	2555	2310	2060	2927	2432	361	765	500	1630	5	1	72152777	1829	140.83	1.66	12	2.27	18.00	1530.00	4225	20240510	-40.00	790	20230904	220.89	4225	-40.00	20240510	966	162.42	20240104	4225	-40.00	20240510	790	220.89	20231113	2.01	N	039980	500	360 억		852154	N	N	0	N	00	N
79	20240910	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	-15	5	-0.59	3722739735	1451046	10.75	2550	2640	2520	3325	1795	2560	2565.59	1.18	0	-67379	3050	2805	2555	2310	2060	2927	2432	361	765	500	1630	5	1	72152777	1836	141.39	1.66	12	2.01	18.00	1530.00	4225	20240510	-39.76	790	20230904	222.15	4225	-39.76	20240510	966	163.46	20240104	4225	-39.76	20240510	790	222.15	20231113	2.01	N	039980	500	360 억		852154	N	N	0	N	00	N
80	20240910	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	10	2	0.39	2797296705	1088333	8.06	2550	2640	2520	3325	1795	2560	2570.35	1.18	0	-7404	3050	2805	2555	2310	2060	2927	2432	361	765	500	1630	5	1	72152777	1854	142.78	1.68	12	1.51	18.00	1530.00	4225	20240510	-39.17	790	20230904	225.32	4225	-39.17	20240510	966	166.05	20240104	4225	-39.17	20240510	790	225.32	20231113	2.01	N	039980	500	360 억		852154	N	N	0	N	00	N
81	20240910	090423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	60	2	2.34	882589965	341145	2.53	2550	2640	2530	3325	1795	2560	2587.97	1.18	0	27345	3050	2805	2555	2310	2060	2927	2432	361	765	500	1630	5	1	72152777	1890	145.56	1.71	12	0.47	18.00	1530.00	4225	20240510	-37.99	790	20230904	231.65	4225	-37.99	20240510	966	171.22	20240104	4225	-37.99	20240510	790	231.65	20231113	2.01	N	039980	500	360 억		852154	N	N	0	N	00	N
82	20240909	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	155	2	6.44	35152672140	13392152	598.89	2315	2800	2305	3125	1685	2405	2624.89	1.25	0	-37929	2698	2551	2478	2331	2258	2515	2295	361	720	500	1530	5	1	72152777	1847	142.22	1.67	12	18.56	18.00	1530.00	4225	20240510	-39.41	790	20230904	224.05	4225	-39.41	20240510	966	165.01	20240104	4225	-39.41	20240510	790	224.05	20231113	2.13	N	039980	500	360 억		898312	N	N	0	N	00	N
83	20240909	150419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	175	2	7.28	33698630930	12827783	573.66	2315	2800	2305	3125	1685	2405	2627.00	1.25	0	-110504	2698	2551	2478	2331	2258	2515	2295	361	720	500	1530	5	1	72152777	1862	143.33	1.69	12	17.78	18.00	1530.00	4225	20240510	-38.93	790	20230904	226.58	4225	-38.93	20240510	966	167.08	20240104	4225	-38.93	20240510	790	226.58	20231113	2.13	N	039980	500	360 억		898312	N	N	0	N	00	N
84	20240909	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	225	2	9.36	21622956545	8258469	369.32	2315	2800	2305	3125	1685	2405	2618.28	1.25	0	-107965	2698	2551	2478	2331	2258	2515	2295	361	720	500	1530	5	1	72152777	1898	146.11	1.72	12	11.45	18.00	1530.00	4225	20240510	-37.75	790	20230904	232.91	4225	-37.75	20240510	966	172.26	20240104	4225	-37.75	20240510	790	232.91	20231113	2.13	N	039980	500	360 억		898312	N	N	0	N	00	N
85	20240909	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	40	2	1.66	2877876950	1218135	54.47	2315	2450	2305	3125	1685	2405	2362.53	1.25	0	27035	2698	2551	2478	2331	2258	2515	2295	361	720	500	1530	5	1	72152777	1764	135.83	1.60	12	1.69	18.00	1530.00	4225	20240510	-42.13	790	20230904	209.49	4225	-42.13	20240510	966	153.11	20240104	4225	-42.13	20240510	790	209.49	20231113	2.13	N	039980	500	360 억		898312	N	N	0	N	00	N
86	20240909	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	10	2	0.42	2328321500	991713	44.35	2315	2420	2305	3125	1685	2405	2347.78	1.25	0	59304	2698	2551	2478	2331	2258	2515	2295	361	720	500	1530	5	1	72152777	1742	134.17	1.58	12	1.37	18.00	1530.00	4225	20240510	-42.84	790	20230904	205.70	4225	-42.84	20240510	966	150.00	20240104	4225	-42.84	20240510	790	205.70	20231113	2.13	N	039980	500	360 억		898312	N	N	0	N	00	N
87	20240909	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-40	5	-1.66	1917304225	819981	36.67	2315	2385	2305	3125	1685	2405	2338.23	1.25	0	84528	2698	2551	2478	2331	2258	2515	2295	361	720	500	1530	5	1	72152777	1706	131.39	1.55	12	1.14	18.00	1530.00	4225	20240510	-44.02	790	20230904	199.37	4225	-44.02	20240510	966	144.82	20240104	4225	-44.02	20240510	790	199.37	20231113	2.13	N	039980	500	360 억		898312	N	N	0	N	00	N
88	20240909	100422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-80	5	-3.33	1535748830	658029	29.43	2315	2365	2305	3125	1685	2405	2333.86	1.25	0	78355	2698	2551	2478	2331	2258	2515	2295	361	720	500	1530	5	1	72152777	1678	129.17	1.52	12	0.91	18.00	1530.00	4225	20240510	-44.97	790	20230904	194.30	4225	-44.97	20240510	966	140.68	20240104	4225	-44.97	20240510	790	194.30	20231113	2.13	N	039980	500	360 억		898312	N	N	0	N	00	N
89	20240909	090415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-80	5	-3.33	428131045	183292	8.20	2315	2365	2310	3125	1685	2405	2335.79	1.25	0	94798	2698	2551	2478	2331	2258	2515	2295	361	720	500	1530	5	1	72152777	1678	129.17	1.52	12	0.25	18.00	1530.00	4225	20240510	-44.97	790	20230904	194.30	4225	-44.97	20240510	966	140.68	20240104	4225	-44.97	20240510	790	194.30	20231113	2.13	N	039980	500	360 억		898312	N	N	0	N	00	N
90	20240906	160414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-225	5	-8.56	5343237725	2151285	50.38	2595	2625	2405	3415	1845	2630	2483.92	1.24	0	4300	2873	2751	2643	2521	2413	2697	2467	361	785	500	1680	5	1	72152777	1735	133.61	1.57	12	2.98	18.00	1530.00	4225	20240510	-43.08	790	20230904	204.43	4225	-43.08	20240510	966	148.96	20240104	4225	-43.08	20240510	790	204.43	20231113	2.35	N	039980	500	360 억		893732	N	N	0	N	00	N
91	20240906	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-195	5	-7.41	4899197305	1967539	46.08	2595	2625	2420	3415	1845	2630	2489.85	1.24	0	4029	2873	2751	2643	2521	2413	2697	2467	361	785	500	1680	5	1	72152777	1757	135.28	1.59	12	2.73	18.00	1530.00	4225	20240510	-42.37	790	20230904	208.23	4225	-42.37	20240510	966	152.07	20240104	4225	-42.37	20240510	790	208.23	20231113	2.35	N	039980	500	360 억		893732	N	N	0	N	00	N
92	20240906	140420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-170	5	-6.46	4171264430	1669000	39.09	2595	2625	2455	3415	1845	2630	2499.09	1.24	0	11482	2873	2751	2643	2521	2413	2697	2467	361	785	500	1680	5	1	72152777	1775	136.67	1.61	12	2.31	18.00	1530.00	4225	20240510	-41.78	790	20230904	211.39	4225	-41.78	20240510	966	154.66	20240104	4225	-41.78	20240510	790	211.39	20231113	2.35	N	039980	500	360 억		893732	N	N	0	N	00	N
93	20240906	130417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-150	5	-5.70	3827139455	1529537	35.82	2595	2625	2455	3415	1845	2630	2501.97	1.24	0	6176	2873	2751	2643	2521	2413	2697	2467	361	785	500	1680	5	1	72152777	1789	137.78	1.62	12	2.12	18.00	1530.00	4225	20240510	-41.30	790	20230904	213.92	4225	-41.30	20240510	966	156.73	20240104	4225	-41.30	20240510	790	213.92	20231113	2.35	N	039980	500	360 억		893732	N	N	0	N	00	N
94	20240906	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-155	5	-5.89	3609391795	1441596	33.76	2595	2625	2455	3415	1845	2630	2503.55	1.24	0	4159	2873	2751	2643	2521	2413	2697	2467	361	785	500	1680	5	1	72152777	1786	137.50	1.62	12	2.00	18.00	1530.00	4225	20240510	-41.42	790	20230904	213.29	4225	-41.42	20240510	966	156.21	20240104	4225	-41.42	20240510	790	213.29	20231113	2.35	N	039980	500	360 억		893732	N	N	0	N	00	N
95	20240906	110421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	-135	5	-5.13	3008609660	1198508	28.07	2595	2625	2455	3415	1845	2630	2510.07	1.24	0	35116	2873	2751	2643	2521	2413	2697	2467	361	785	500	1680	5	1	72152777	1800	138.61	1.63	12	1.66	18.00	1530.00	4225	20240510	-40.95	790	20230904	215.82	4225	-40.95	20240510	966	158.28	20240104	4225	-40.95	20240510	790	215.82	20231113	2.35	N	039980	500	360 억		893732	N	N	0	N	00	N
96	20240906	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-150	5	-5.70	2472589630	982539	23.01	2595	2625	2455	3415	1845	2630	2516.27	1.24	0	11305	2873	2751	2643	2521	2413	2697	2467	361	785	500	1680	5	1	72152777	1789	137.78	1.62	12	1.36	18.00	1530.00	4225	20240510	-41.30	790	20230904	213.92	4225	-41.30	20240510	966	156.73	20240104	4225	-41.30	20240510	790	213.92	20231113	2.35	N	039980	500	360 억		893732	N	N	0	N	00	N
97	20240906	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-35	5	-1.33	273162250	105325	2.47	2595	2625	2570	3415	1845	2630	2592.73	1.24	0	2125	2873	2751	2643	2521	2413	2697	2467	361	785	500	1680	5	1	72152777	1872	144.17	1.70	12	0.15	18.00	1530.00	4225	20240510	-38.58	790	20230904	228.48	4225	-38.58	20240510	966	168.63	20240104	4225	-38.58	20240510	790	228.48	20231113	2.35	N	039980	500	360 억		893732	N	N	0	N	00	N
98	20240905	160411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	25	2	0.96	11009240230	4162094	131.92	2635	2765	2535	3385	1825	2605	2645.16	1.62	0	-276973	2765	2685	2600	2520	2435	2725	2560	361	780	500	1660	5	1	72152777	1898	146.11	1.72	12	5.77	18.00	1530.00	4225	20240510	-37.75	790	20230904	232.91	4225	-37.75	20240510	966	172.26	20240104	4225	-37.75	20240510	790	232.91	20231113	2.96	N	039980	500	360 억		1169582	N	N	0	N	00	N
99	20240905	150418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	60	2	2.30	10452254410	3951150	125.23	2635	2765	2535	3385	1825	2605	2645.39	1.62	0	-277984	2765	2685	2600	2520	2435	2725	2560	361	780	500	1660	5	1	72152777	1923	148.06	1.74	12	5.48	18.00	1530.00	4225	20240510	-36.92	790	20230904	237.34	4225	-36.92	20240510	966	175.88	20240104	4225	-36.92	20240510	790	237.34	20231113	2.96	N	039980	500	360 억		1169582	N	N	0	N	00	N
100	20240905	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-50	5	-1.92	8825355490	3327416	105.46	2635	2765	2550	3385	1825	2605	2652.35	1.62	0	-305465	2765	2685	2600	2520	2435	2725	2560	361	780	500	1660	5	1	72152777	1844	141.94	1.67	12	4.61	18.00	1530.00	4225	20240510	-39.53	790	20230904	223.42	4225	-39.53	20240510	966	164.49	20240104	4225	-39.53	20240510	790	223.42	20231113	2.96	N	039980	500	360 억		1169582	N	N	0	N	00	N
101	20240905	130418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-30	5	-1.15	8164703340	3070546	97.32	2635	2765	2560	3385	1825	2605	2659.08	1.62	0	-339630	2765	2685	2600	2520	2435	2725	2560	361	780	500	1660	5	1	72152777	1858	143.06	1.68	12	4.26	18.00	1530.00	4225	20240510	-39.05	790	20230904	225.95	4225	-39.05	20240510	966	166.56	20240104	4225	-39.05	20240510	790	225.95	20231113	2.96	N	039980	500	360 억		1169582	N	N	0	N	00	N
102	20240905	120415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	45	2	1.73	7237163850	2713453	86.00	2635	2765	2600	3385	1825	2605	2667.20	1.62	0	-356660	2765	2685	2600	2520	2435	2725	2560	361	780	500	1660	5	1	72152777	1912	147.22	1.73	12	3.76	18.00	1530.00	4225	20240510	-37.28	790	20230904	235.44	4225	-37.28	20240510	966	174.33	20240104	4225	-37.28	20240510	790	235.44	20231113	2.96	N	039980	500	360 억		1169582	N	N	0	N	00	N
103	20240905	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	55	2	2.11	6248759915	2339183	74.14	2635	2765	2605	3385	1825	2605	2671.41	1.62	0	-338288	2765	2685	2600	2520	2435	2725	2560	361	780	500	1660	5	1	72152777	1919	147.78	1.74	12	3.24	18.00	1530.00	4225	20240510	-37.04	790	20230904	236.71	4225	-37.04	20240510	966	175.36	20240104	4225	-37.04	20240510	790	236.71	20231113	2.96	N	039980	500	360 억		1169582	N	N	0	N	00	N
104	20240905	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	40	2	1.54	2583394845	978190	31.00	2635	2680	2605	3385	1825	2605	2641.08	1.62	0	-187555	2765	2685	2600	2520	2435	2725	2560	361	780	500	1660	5	1	72152777	1908	146.94	1.73	12	1.36	18.00	1530.00	4225	20240510	-37.40	790	20230904	234.81	4225	-37.40	20240510	966	173.81	20240104	4225	-37.40	20240510	790	234.81	20231113	2.96	N	039980	500	360 억		1169582	N	N	0	N	00	N
105	20240905	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	20	2	0.77	521019865	197897	6.27	2635	2660	2610	3385	1825	2605	2633.12	1.62	0	-61442	2765	2685	2600	2520	2435	2725	2560	361	780	500	1660	5	1	72152777	1894	145.83	1.72	12	0.27	18.00	1530.00	4225	20240510	-37.87	790	20230904	232.28	4225	-37.87	20240510	966	171.74	20240104	4225	-37.87	20240510	790	232.28	20231113	2.96	N	039980	500	360 억		1169582	N	N	0	N	00	N
106	20240904	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-110	5	-4.05	7872463250	3029514	69.55	2525	2680	2515	3525	1905	2715	2598.50	1.21	0	297524	2935	2825	2770	2660	2605	2797	2632	361	810	500	1730	5	1	72152777	1880	144.72	1.70	12	4.20	18.00	1530.00	4225	20240510	-38.34	790	20230904	229.75	4225	-38.34	20240510	966	169.67	20240104	4225	-38.34	20240510	790	229.75	20230904	2.88	N	039980	500	360 억		872085	N	N	0	N	00	N
107	20240904	150412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	-100	5	-3.68	7379245145	2840096	65.20	2525	2680	2515	3525	1905	2715	2598.15	1.21	0	281692	2935	2825	2770	2660	2605	2797	2632	361	810	500	1730	5	1	72152777	1887	145.28	1.71	12	3.94	18.00	1530.00	4225	20240510	-38.11	790	20230904	231.01	4225	-38.11	20240510	966	170.70	20240104	4225	-38.11	20240510	790	231.01	20230904	2.88	N	039980	500	360 억		872085	N	N	0	N	00	N
108	20240904	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-110	5	-4.05	6766841440	2606151	59.83	2525	2680	2515	3525	1905	2715	2596.39	1.21	0	261054	2935	2825	2770	2660	2605	2797	2632	361	810	500	1730	5	1	72152777	1880	144.72	1.70	12	3.61	18.00	1530.00	4225	20240510	-38.34	790	20230904	229.75	4225	-38.34	20240510	966	169.67	20240104	4225	-38.34	20240510	790	229.75	20230904	2.88	N	039980	500	360 억		872085	N	N	0	N	00	N
109	20240904	130413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	-55	5	-2.03	6165320175	2377780	54.59	2525	2680	2515	3525	1905	2715	2592.78	1.21	0	249392	2935	2825	2770	2660	2605	2797	2632	361	810	500	1730	5	1	72152777	1919	147.78	1.74	12	3.30	18.00	1530.00	4225	20240510	-37.04	790	20230904	236.71	4225	-37.04	20240510	966	175.36	20240104	4225	-37.04	20240510	790	236.71	20230904	2.88	N	039980	500	360 억		872085	N	N	0	N	00	N
110	20240904	120410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-65	5	-2.39	5681543970	2194453	50.38	2525	2680	2515	3525	1905	2715	2588.92	1.21	0	218691	2935	2825	2770	2660	2605	2797	2632	361	810	500	1730	5	1	72152777	1912	147.22	1.73	12	3.04	18.00	1530.00	4225	20240510	-37.28	790	20230904	235.44	4225	-37.28	20240510	966	174.33	20240104	4225	-37.28	20240510	790	235.44	20230904	2.88	N	039980	500	360 억		872085	N	N	0	N	00	N
111	20240904	110410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-50	5	-1.84	5129989575	1986346	45.60	2525	2680	2515	3525	1905	2715	2582.48	1.21	0	202042	2935	2825	2770	2660	2605	2797	2632	361	810	500	1730	5	1	72152777	1923	148.06	1.74	12	2.75	18.00	1530.00	4225	20240510	-36.92	790	20230904	237.34	4225	-36.92	20240510	966	175.88	20240104	4225	-36.92	20240510	790	237.34	20230904	2.88	N	039980	500	360 억		872085	N	N	0	N	00	N
112	20240904	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-160	5	-5.89	3495456610	1363756	31.31	2525	2615	2515	3525	1905	2715	2562.87	1.21	0	176853	2935	2825	2770	2660	2605	2797	2632	361	810	500	1730	5	1	72152777	1844	141.94	1.67	12	1.89	18.00	1530.00	4225	20240510	-39.53	790	20230904	223.42	4225	-39.53	20240510	966	164.49	20240104	4225	-39.53	20240510	790	223.42	20230904	2.88	N	039980	500	360 억		872085	N	N	0	N	00	N
113	20240904	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-140	5	-5.16	898002540	352101	8.08	2525	2595	2515	3525	1905	2715	2549.38	1.21	0	55545	2935	2825	2770	2660	2605	2797	2632	361	810	500	1730	5	1	72152777	1858	143.06	1.68	12	0.49	18.00	1530.00	4225	20240510	-39.05	790	20230904	225.95	4225	-39.05	20240510	966	166.56	20240104	4225	-39.05	20240510	790	225.95	20230904	2.88	N	039980	500	360 억		872085	N	N	0	N	00	N
114	20240903	160406	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	-250	5	-8.43	11768837235	4240463	17.60	2860	2880	2715	3850	2080	2965	2775.45	1.20	0	4927	3261	3112	2981	2832	2701	3187	2907	361	885	500	1890	5	1	72152777	1959	150.83	1.77	12	5.88	18.00	1530.00	4225	20240510	-35.74	790	20230904	243.67	4225	-35.74	20240510	966	181.06	20240104	4225	-35.74	20240510	790	243.67	20230904	2.59	N	039980	500	360 억		862728	N	N	0	N	01	N
115	20240903	150409	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	-235	5	-7.93	11084401025	3989196	16.56	2860	2880	2720	3850	2080	2965	2778.58	1.20	0	13104	3261	3112	2981	2832	2701	3187	2907	361	885	500	1890	5	1	72152777	1970	151.67	1.78	12	5.53	18.00	1530.00	4225	20240510	-35.38	790	20230904	245.57	4225	-35.38	20240510	966	182.61	20240104	4225	-35.38	20240510	790	245.57	20230904	2.59	N	039980	500	360 억		862728	N	N	0	N	01	N
116	20240903	140408	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	-230	5	-7.76	9983759940	3586002	14.89	2860	2880	2735	3850	2080	2965	2784.06	1.20	0	-22186	3261	3112	2981	2832	2701	3187	2907	361	885	500	1890	5	1	72152777	1973	151.94	1.79	12	4.97	18.00	1530.00	4225	20240510	-35.27	790	20230904	246.20	4225	-35.27	20240510	966	183.13	20240104	4225	-35.27	20240510	790	246.20	20230904	2.59	N	039980	500	360 억		862728	N	N	0	N	01	N
117	20240903	130410	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	-215	5	-7.25	9287994885	3332365	13.83	2860	2880	2735	3850	2080	2965	2787.18	1.20	0	-29150	3261	3112	2981	2832	2701	3187	2907	361	885	500	1890	5	1	72152777	1984	152.78	1.80	12	4.62	18.00	1530.00	4225	20240510	-34.91	790	20230904	248.10	4225	-34.91	20240510	966	184.68	20240104	4225	-34.91	20240510	790	248.10	20230904	2.59	N	039980	500	360 억		862728	N	N	0	N	01	N
118	20240903	120405	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	-215	5	-7.25	8498383855	3044772	12.64	2860	2880	2750	3850	2080	2965	2791.11	1.20	0	-33572	3261	3112	2981	2832	2701	3187	2907	361	885	500	1890	5	1	72152777	1984	152.78	1.80	12	4.22	18.00	1530.00	4225	20240510	-34.91	790	20230904	248.10	4225	-34.91	20240510	966	184.68	20240104	4225	-34.91	20240510	790	248.10	20230904	2.59	N	039980	500	360 억		862728	N	N	0	N	01	N
119	20240903	110403	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-205	5	-6.91	7845963725	2808173	11.66	2860	2880	2750	3850	2080	2965	2793.94	1.20	0	-26255	3261	3112	2981	2832	2701	3187	2907	361	885	500	1890	5	1	72152777	1991	153.33	1.80	12	3.89	18.00	1530.00	4225	20240510	-34.67	790	20230904	249.37	4225	-34.67	20240510	966	185.71	20240104	4225	-34.67	20240510	790	249.37	20230904	2.59	N	039980	500	360 억		862728	N	N	0	N	01	N
120	20240903	100404	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-190	5	-6.41	6538149915	2334709	9.69	2860	2880	2760	3850	2080	2965	2800.37	1.20	0	-2757	3261	3112	2981	2832	2701	3187	2907	361	885	500	1890	5	1	72152777	2002	154.17	1.81	12	3.24	18.00	1530.00	4225	20240510	-34.32	790	20230904	251.27	4225	-34.32	20240510	966	187.27	20240104	4225	-34.32	20240510	790	251.27	20230904	2.59	N	039980	500	360 억		862728	N	N	0	N	01	N
121	20240903	090404	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-155	5	-5.23	2039347540	722035	3.00	2860	2880	2775	3850	2080	2965	2824.34	1.20	0	-40829	3261	3112	2981	2832	2701	3187	2907	361	885	500	1890	5	1	72152777	2027	156.11	1.84	12	1.00	18.00	1530.00	4225	20240510	-33.49	790	20230904	255.70	4225	-33.49	20240510	966	190.89	20240104	4225	-33.49	20240510	790	255.70	20230904	2.59	N	039980	500	360 억		862728	N	N	0	N	01	N
122	20240902	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	115	2	4.04	71944415155	23783882	166.09	2860	3130	2850	3705	1995	2850	3025.34	1.41	0	-151875	3056	2952	2881	2777	2706	2917	2742	361	855	500	1820	5	1	72152777	2139	164.72	1.94	12	32.96	18.00	1530.00	4225	20240510	-29.82	790	20230904	275.32	4225	-29.82	20240510	966	206.94	20240104	4225	-29.82	20240510	790	275.32	20230904	2.78	N	039980	500	360 억		1018776	N	N	0	N	00	N
123	20240902	150406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	110	2	3.86	70040083820	23141180	161.61	2860	3130	2850	3705	1995	2850	3026.96	1.41	0	-166462	3056	2952	2881	2777	2706	2917	2742	361	855	500	1820	5	1	72152777	2136	164.44	1.93	12	32.07	18.00	1530.00	4225	20240510	-29.94	790	20230904	274.68	4225	-29.94	20240510	966	206.42	20240104	4225	-29.94	20240510	790	274.68	20230904	2.78	N	039980	500	360 억		1018776	N	N	0	N	00	N
124	20240902	140408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	110	2	3.86	67456514170	22271482	155.53	2860	3130	2850	3705	1995	2850	3029.16	1.41	0	-183751	3056	2952	2881	2777	2706	2917	2742	361	855	500	1820	5	1	72152777	2136	164.44	1.93	12	30.87	18.00	1530.00	4225	20240510	-29.94	790	20230904	274.68	4225	-29.94	20240510	966	206.42	20240104	4225	-29.94	20240510	790	274.68	20230904	2.78	N	039980	500	360 억		1018776	N	N	0	N	00	N
125	20240902	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	145	2	5.09	64383488445	21239859	148.33	2860	3130	2850	3705	1995	2850	3031.61	1.41	0	-254931	3056	2952	2881	2777	2706	2917	2742	361	855	500	1820	5	1	72152777	2161	166.39	1.96	12	29.44	18.00	1530.00	4225	20240510	-29.11	790	20230904	279.11	4225	-29.11	20240510	966	210.04	20240104	4225	-29.11	20240510	790	279.11	20230904	2.78	N	039980	500	360 억		1018776	N	N	0	N	00	N
126	20240902	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	190	2	6.67	60453526830	19937708	139.23	2860	3130	2850	3705	1995	2850	3032.49	1.41	0	-244338	3056	2952	2881	2777	2706	2917	2742	361	855	500	1820	5	1	72152777	2193	168.89	1.99	12	27.63	18.00	1530.00	4225	20240510	-28.05	790	20230904	284.81	4225	-28.05	20240510	966	214.70	20240104	4225	-28.05	20240510	790	284.81	20230904	2.78	N	039980	500	360 억		1018776	N	N	0	N	00	N
127	20240902	110403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	275	2	9.65	49457263300	16343016	114.13	2860	3125	2850	3705	1995	2850	3026.64	1.41	0	-266954	3056	2952	2881	2777	2706	2917	2742	361	855	500	1820	5	1	72152777	2255	173.61	2.04	12	22.65	18.00	1530.00	4225	20240510	-26.04	790	20230904	295.57	4225	-26.04	20240510	966	223.50	20240104	4225	-26.04	20240510	790	295.57	20230904	2.78	N	039980	500	360 억		1018776	N	N	0	N	00	N
128	20240902	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	140	2	4.91	27588446325	9214576	64.35	2860	3055	2850	3705	1995	2850	2994.64	1.41	0	-51398	3056	2952	2881	2777	2706	2917	2742	361	855	500	1820	5	1	72152777	2157	166.11	1.95	12	12.77	18.00	1530.00	4225	20240510	-29.23	790	20230904	278.48	4225	-29.23	20240510	966	209.52	20240104	4225	-29.23	20240510	790	278.48	20230904	2.78	N	039980	500	360 억		1018776	N	N	0	N	00	N
129	20240902	090359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	125	2	4.39	3312359835	1135877	7.93	2860	2975	2850	3705	1995	2850	2918.59	1.41	0	174151	3056	2952	2881	2777	2706	2917	2742	361	855	500	1820	5	1	72152777	2147	165.28	1.94	12	1.57	18.00	1530.00	4225	20240510	-29.59	790	20230904	276.58	4225	-29.59	20240510	966	207.97	20240104	4225	-29.59	20240510	790	276.58	20230904	2.78	N	039980	500	360 억		1018776	N	N	0	N	00	N