KissMeData/060150/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	160601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6080	0	3	0.00	453839990	74173	48.54	6120	6180	6070	7900	4260	6080	6118.70	4.99	0	-3967	6493	6286	6073	5866	5653	6390	5970	233	1820	500	4490	10	1	46563612	2831	164.32	0.78	12	0.16	37.00	7762.00	8160	20230919	-25.49	5510	20240805	10.34	7760	-21.65	20240111	5510	10.34	20240805	7900	-23.04	20231106	5510	10.34	20240805	1.06	N	060150	500	232 억		2324843	N	N	136	N	00	N
3	20240930	150609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6090	10	2	0.16	438854120	71710	46.93	6120	6180	6070	7900	4260	6080	6119.85	4.99	0	-3474	6493	6286	6073	5866	5653	6390	5970	233	1820	500	4490	10	1	46563612	2836	164.59	0.78	12	0.15	37.00	7762.00	8160	20230919	-25.37	5510	20240805	10.53	7760	-21.52	20240111	5510	10.53	20240805	7900	-22.91	20231106	5510	10.53	20240805	1.06	N	060150	500	232 억		2324843	N	N	267	N	00	N
4	20240930	140607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6120	40	2	0.66	386537790	63121	41.31	6120	6180	6070	7900	4260	6080	6123.76	4.99	0	-3510	6493	6286	6073	5866	5653	6390	5970	233	1820	500	4490	10	1	46563612	2850	165.41	0.79	12	0.14	37.00	7762.00	8160	20230919	-25.00	5510	20240805	11.07	7760	-21.13	20240111	5510	11.07	20240805	7900	-22.53	20231106	5510	11.07	20240805	1.06	N	060150	500	232 억		2324843	N	N	267	N	00	N
5	20240930	130607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6150	70	2	1.15	351872560	57471	37.61	6120	6180	6070	7900	4260	6080	6122.61	4.99	0	-4703	6493	6286	6073	5866	5653	6390	5970	233	1820	500	4490	10	1	46563612	2864	166.22	0.79	12	0.12	37.00	7762.00	8160	20230919	-24.63	5510	20240805	11.62	7760	-20.75	20240111	5510	11.62	20240805	7900	-22.15	20231106	5510	11.62	20240805	1.06	N	060150	500	232 억		2324843	N	N	267	N	00	N
6	20240930	120604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6110	30	2	0.49	315892810	51615	33.78	6120	6180	6070	7900	4260	6080	6120.17	4.99	0	-7228	6493	6286	6073	5866	5653	6390	5970	233	1820	500	4490	10	1	46563612	2845	165.14	0.79	12	0.11	37.00	7762.00	8160	20230919	-25.12	5510	20240805	10.89	7760	-21.26	20240111	5510	10.89	20240805	7900	-22.66	20231106	5510	10.89	20240805	1.06	N	060150	500	232 억		2324843	N	N	267	N	00	N
7	20240930	110602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6130	50	2	0.82	250312160	40884	26.76	6120	6180	6070	7900	4260	6080	6122.50	4.99	0	-10783	6493	6286	6073	5866	5653	6390	5970	233	1820	500	4490	10	1	46563612	2854	165.68	0.79	12	0.09	37.00	7762.00	8160	20230919	-24.88	5510	20240805	11.25	7760	-21.01	20240111	5510	11.25	20240805	7900	-22.41	20231106	5510	11.25	20240805	1.06	N	060150	500	232 억		2324843	N	N	267	N	00	N
8	20240930	100600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6090	10	2	0.16	148860040	24349	15.94	6120	6150	6070	7900	4260	6080	6113.60	4.99	0	-8416	6493	6286	6073	5866	5653	6390	5970	233	1820	500	4490	10	1	46563612	2836	164.59	0.78	12	0.05	37.00	7762.00	8160	20230919	-25.37	5510	20240805	10.53	7760	-21.52	20240111	5510	10.53	20240805	7900	-22.91	20231106	5510	10.53	20240805	1.06	N	060150	500	232 억		2324843	N	N	267	N	00	N
9	20240930	090539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6100	20	2	0.33	49270790	8058	5.27	6120	6140	6100	7900	4260	6080	6114.52	4.99	0	-2389	6493	6286	6073	5866	5653	6390	5970	233	1820	500	4490	10	1	46563612	2840	164.86	0.79	12	0.02	37.00	7762.00	8160	20230919	-25.25	5510	20240805	10.71	7760	-21.39	20240111	5510	10.71	20240805	7900	-22.78	20231106	5510	10.71	20240805	1.06	N	060150	500	232 억		2324843	N	N	267	N	00	N
10	20240927	160602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6080	180	2	3.05	933163890	152681	434.62	5900	6280	5860	7670	4130	5900	6111.88	5.03	0	-19422	5980	5940	5890	5850	5800	5960	5870	233	1770	500	4360	10	1	46563612	2831	164.32	0.78	12	0.33	37.00	7762.00	8190	20230918	-25.76	5510	20240805	10.34	7760	-21.65	20240111	5510	10.34	20240805	7900	-23.04	20231106	5510	10.34	20240805	1.06	N	060150	500	232 억		2341888	N	N	267	N	00	N
11	20240927	150607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6100	200	2	3.39	915051810	149705	426.15	5900	6280	5860	7670	4130	5900	6112.37	5.03	0	-19302	5980	5940	5890	5850	5800	5960	5870	233	1770	500	4360	10	1	46563612	2840	164.86	0.79	12	0.32	37.00	7762.00	8190	20230918	-25.52	5510	20240805	10.71	7760	-21.39	20240111	5510	10.71	20240805	7900	-22.78	20231106	5510	10.71	20240805	1.06	N	060150	500	232 억		2341888	N	N	33	N	00	N
12	20240927	140613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6040	140	2	2.37	275633700	45988	130.91	5900	6050	5860	7670	4130	5900	5993.60	5.03	0	8917	5980	5940	5890	5850	5800	5960	5870	233	1770	500	4360	10	1	46563612	2812	163.24	0.78	12	0.10	37.00	7762.00	8190	20230918	-26.25	5510	20240805	9.62	7760	-22.16	20240111	5510	9.62	20240805	7900	-23.54	20231106	5510	9.62	20240805	1.06	N	060150	500	232 억		2341888	N	N	33	N	00	N
13	20240927	130606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6030	130	2	2.20	237695430	39708	113.03	5900	6040	5860	7670	4130	5900	5986.08	5.03	0	8883	5980	5940	5890	5850	5800	5960	5870	233	1770	500	4360	10	1	46563612	2808	162.97	0.78	12	0.09	37.00	7762.00	8190	20230918	-26.37	5510	20240805	9.44	7760	-22.29	20240111	5510	9.44	20240805	7900	-23.67	20231106	5510	9.44	20240805	1.06	N	060150	500	232 억		2341888	N	N	33	N	00	N
14	20240927	120603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6040	140	2	2.37	221095880	36953	105.19	5900	6040	5860	7670	4130	5900	5983.16	5.03	0	8894	5980	5940	5890	5850	5800	5960	5870	233	1770	500	4360	10	1	46563612	2812	163.24	0.78	12	0.08	37.00	7762.00	8190	20230918	-26.25	5510	20240805	9.62	7760	-22.16	20240111	5510	9.62	20240805	7900	-23.54	20231106	5510	9.62	20240805	1.06	N	060150	500	232 억		2341888	N	N	33	N	00	N
15	20240927	110606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6020	120	2	2.03	175535700	29382	83.64	5900	6030	5860	7670	4130	5900	5974.26	5.03	0	9525	5980	5940	5890	5850	5800	5960	5870	233	1770	500	4360	10	1	46563612	2803	162.70	0.78	12	0.06	37.00	7762.00	8190	20230918	-26.50	5510	20240805	9.26	7760	-22.42	20240111	5510	9.26	20240805	7900	-23.80	20231106	5510	9.26	20240805	1.06	N	060150	500	232 억		2341888	N	N	33	N	00	N
16	20240927	100606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	40	2	0.68	53706970	9049	25.76	5900	5960	5860	7670	4130	5900	5935.13	5.03	0	2237	5980	5940	5890	5850	5800	5960	5870	233	1770	500	4360	10	1	46563612	2766	160.54	0.77	12	0.02	37.00	7762.00	8190	20230918	-27.47	5510	20240805	7.80	7760	-23.45	20240111	5510	7.80	20240805	7900	-24.81	20231106	5510	7.80	20240805	1.06	N	060150	500	232 억		2341888	N	N	33	N	00	N
17	20240927	090605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5920	20	2	0.34	3313720	562	1.60	5900	5930	5860	7670	4130	5900	5896.30	5.03	0	-338	5980	5940	5890	5850	5800	5960	5870	233	1770	500	4360	10	1	46563612	2757	160.00	0.76	12	0.00	37.00	7762.00	8190	20230918	-27.72	5510	20240805	7.44	7760	-23.71	20240111	5510	7.44	20240805	7900	-25.06	20231106	5510	7.44	20240805	1.06	N	060150	500	232 억		2341888	N	N	33	N	00	N
18	20240926	160555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	30	2	0.51	205421690	34903	91.53	5870	5930	5840	7630	4110	5870	5885.50	5.00	0	11318	5983	5926	5883	5826	5783	5905	5805	233	1760	500	4340	10	1	46563612	2747	159.46	0.76	12	0.07	37.00	7762.00	8250	20230915	-28.48	5510	20240805	7.08	7760	-23.97	20240111	5510	7.08	20240805	7900	-25.32	20231106	5510	7.08	20240805	1.06	N	060150	500	232 억		2330441	N	N	33	N	00	N
19	20240926	150555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	20	2	0.34	199499770	33899	88.90	5870	5930	5840	7630	4110	5870	5885.12	5.00	0	11180	5983	5926	5883	5826	5783	5905	5805	233	1760	500	4340	10	1	46563612	2743	159.19	0.76	12	0.07	37.00	7762.00	8250	20230915	-28.61	5510	20240805	6.90	7760	-24.10	20240111	5510	6.90	20240805	7900	-25.44	20231106	5510	6.90	20240805	1.06	N	060150	500	232 억		2330441	N	N	2	N	00	N
20	20240926	140602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	20	2	0.34	139567490	23705	62.17	5870	5930	5840	7630	4110	5870	5887.68	5.00	0	7597	5983	5926	5883	5826	5783	5905	5805	233	1760	500	4340	10	1	46563612	2743	159.19	0.76	12	0.05	37.00	7762.00	8250	20230915	-28.61	5510	20240805	6.90	7760	-24.10	20240111	5510	6.90	20240805	7900	-25.44	20231106	5510	6.90	20240805	1.06	N	060150	500	232 억		2330441	N	N	2	N	00	N
21	20240926	130603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	30	2	0.51	102296190	17374	45.56	5870	5930	5840	7630	4110	5870	5887.89	5.00	0	3778	5983	5926	5883	5826	5783	5905	5805	233	1760	500	4340	10	1	46563612	2747	159.46	0.76	12	0.04	37.00	7762.00	8250	20230915	-28.48	5510	20240805	7.08	7760	-23.97	20240111	5510	7.08	20240805	7900	-25.32	20231106	5510	7.08	20240805	1.06	N	060150	500	232 억		2330441	N	N	2	N	00	N
22	20240926	120603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5910	40	2	0.68	70757850	12023	31.53	5870	5930	5840	7630	4110	5870	5885.21	5.00	0	3074	5983	5926	5883	5826	5783	5905	5805	233	1760	500	4340	10	1	46563612	2752	159.73	0.76	12	0.03	37.00	7762.00	8250	20230915	-28.36	5510	20240805	7.26	7760	-23.84	20240111	5510	7.26	20240805	7900	-25.19	20231106	5510	7.26	20240805	1.06	N	060150	500	232 억		2330441	N	N	2	N	00	N
23	20240926	110602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5880	10	2	0.17	53930710	9170	24.05	5870	5930	5840	7630	4110	5870	5881.21	5.00	0	2751	5983	5926	5883	5826	5783	5905	5805	233	1760	500	4340	10	1	46563612	2738	158.92	0.76	12	0.02	37.00	7762.00	8250	20230915	-28.73	5510	20240805	6.72	7760	-24.23	20240111	5510	6.72	20240805	7900	-25.57	20231106	5510	6.72	20240805	1.06	N	060150	500	232 억		2330441	N	N	2	N	00	N
24	20240926	100602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5880	10	2	0.17	31951690	5437	14.26	5870	5930	5840	7630	4110	5870	5876.71	5.00	0	536	5983	5926	5883	5826	5783	5905	5805	233	1760	500	4340	10	1	46563612	2738	158.92	0.76	12	0.01	37.00	7762.00	8250	20230915	-28.73	5510	20240805	6.72	7760	-24.23	20240111	5510	6.72	20240805	7900	-25.57	20231106	5510	6.72	20240805	1.06	N	060150	500	232 억		2330441	N	N	2	N	00	N
25	20240926	090600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	60	2	1.02	8349510	1421	3.73	5870	5930	5840	7630	4110	5870	5875.80	5.00	0	874	5983	5926	5883	5826	5783	5905	5805	233	1760	500	4340	10	1	46563612	2761	160.27	0.76	12	0.00	37.00	7762.00	8250	20230915	-28.12	5510	20240805	7.62	7760	-23.58	20240111	5510	7.62	20240805	7900	-24.94	20231106	5510	7.62	20240805	1.06	N	060150	500	232 억		2330441	N	N	2	N	00	N
26	20240925	160556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5870	10	2	0.17	224698360	38128	188.18	5900	5940	5840	7610	4110	5860	5893.28	5.49	0	190	5906	5882	5846	5822	5786	5865	5805	233	1750	500	4330	10	1	46563612	2733	158.65	0.76	12	0.08	37.00	7762.00	8270	20230914	-29.02	5510	20240805	6.53	7760	-24.36	20240111	5510	6.53	20240805	7930	-25.98	20230925	5510	6.53	20240805	1.06	N	060150	500	232 억		2556533	N	N	2	N	00	N
27	20240925	150600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5880	20	2	0.34	221061580	37509	185.13	5900	5940	5840	7610	4110	5860	5893.56	5.49	0	140	5906	5882	5846	5822	5786	5865	5805	233	1750	500	4330	10	1	46563612	2738	158.92	0.76	12	0.08	37.00	7762.00	8270	20230914	-28.90	5510	20240805	6.72	7760	-24.23	20240111	5510	6.72	20240805	7930	-25.85	20230925	5510	6.72	20240805	1.06	N	060150	500	232 억		2556533	N	N	158	N	00	N
28	20240925	140602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5910	50	2	0.85	142521890	24224	119.56	5900	5920	5840	7610	4110	5860	5883.50	5.49	0	1151	5906	5882	5846	5822	5786	5865	5805	233	1750	500	4330	10	1	46563612	2752	159.73	0.76	12	0.05	37.00	7762.00	8270	20230914	-28.54	5510	20240805	7.26	7760	-23.84	20240111	5510	7.26	20240805	7930	-25.47	20230925	5510	7.26	20240805	1.06	N	060150	500	232 억		2556533	N	N	158	N	00	N
29	20240925	130600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5880	20	2	0.34	98361070	16742	82.63	5900	5900	5840	7610	4110	5860	5875.11	5.49	0	1529	5906	5882	5846	5822	5786	5865	5805	233	1750	500	4330	10	1	46563612	2738	158.92	0.76	12	0.04	37.00	7762.00	8270	20230914	-28.90	5510	20240805	6.72	7760	-24.23	20240111	5510	6.72	20240805	7930	-25.85	20230925	5510	6.72	20240805	1.06	N	060150	500	232 억		2556533	N	N	158	N	00	N
30	20240925	120559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5880	20	2	0.34	86454690	14718	72.64	5900	5900	5840	7610	4110	5860	5874.08	5.49	0	1734	5906	5882	5846	5822	5786	5865	5805	233	1750	500	4330	10	1	46563612	2738	158.92	0.76	12	0.03	37.00	7762.00	8270	20230914	-28.90	5510	20240805	6.72	7760	-24.23	20240111	5510	6.72	20240805	7930	-25.85	20230925	5510	6.72	20240805	1.06	N	060150	500	232 억		2556533	N	N	158	N	00	N
31	20240925	110557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5880	20	2	0.34	80072740	13633	67.29	5900	5900	5840	7610	4110	5860	5873.45	5.49	0	1684	5906	5882	5846	5822	5786	5865	5805	233	1750	500	4330	10	1	46563612	2738	158.92	0.76	12	0.03	37.00	7762.00	8270	20230914	-28.90	5510	20240805	6.72	7760	-24.23	20240111	5510	6.72	20240805	7930	-25.85	20230925	5510	6.72	20240805	1.06	N	060150	500	232 억		2556533	N	N	158	N	00	N
32	20240925	100600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	40	2	0.68	67023050	11414	56.33	5900	5900	5840	7610	4110	5860	5872.00	5.49	0	1402	5906	5882	5846	5822	5786	5865	5805	233	1750	500	4330	10	1	46563612	2747	159.46	0.76	12	0.02	37.00	7762.00	8270	20230914	-28.66	5510	20240805	7.08	7760	-23.97	20240111	5510	7.08	20240805	7930	-25.60	20230925	5510	7.08	20240805	1.06	N	060150	500	232 억		2556533	N	N	158	N	00	N
33	20240925	090600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5870	10	2	0.17	847490	144	0.71	5900	5900	5870	7610	4110	5860	5885.35	5.49	0	-15	5906	5882	5846	5822	5786	5865	5805	233	1750	500	4330	10	1	46563612	2733	158.65	0.76	12	0.00	37.00	7762.00	8270	20230914	-29.02	5510	20240805	6.53	7760	-24.36	20240111	5510	6.53	20240805	7930	-25.98	20230925	5510	6.53	20240805	1.06	N	060150	500	232 억		2556533	N	N	158	N	00	N
34	20240924	160556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	30	2	0.51	118349160	20259	42.73	5870	5870	5810	7570	4090	5830	5841.79	5.48	0	5838	5930	5880	5830	5780	5730	5905	5805	233	1740	500	4310	10	1	46563612	2729	158.38	0.75	12	0.04	37.00	7762.00	8270	20230914	-29.14	5510	20240805	6.35	7760	-24.48	20240111	5510	6.35	20240805	7930	-26.10	20230925	5510	6.35	20240805	1.04	N	060150	500	232 억		2550696	N	N	158	N	00	N
35	20240924	150556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	20	2	0.34	110595380	18936	39.94	5870	5870	5810	7570	4090	5830	5840.48	5.48	0	5524	5930	5880	5830	5780	5730	5905	5805	233	1740	500	4310	10	1	46563612	2724	158.11	0.75	12	0.04	37.00	7762.00	8270	20230914	-29.26	5510	20240805	6.17	7760	-24.61	20240111	5510	6.17	20240805	7930	-26.23	20230925	5510	6.17	20240805	1.04	N	060150	500	232 억		2550696	N	N	16	N	00	N
36	20240924	140555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	20	2	0.34	73316670	12562	26.49	5870	5870	5810	7570	4090	5830	5836.39	5.48	0	509	5930	5880	5830	5780	5730	5905	5805	233	1740	500	4310	10	1	46563612	2724	158.11	0.75	12	0.03	37.00	7762.00	8270	20230914	-29.26	5510	20240805	6.17	7760	-24.61	20240111	5510	6.17	20240805	7930	-26.23	20230925	5510	6.17	20240805	1.04	N	060150	500	232 억		2550696	N	N	16	N	00	N
37	20240924	130555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	20	2	0.34	67144270	11505	24.26	5870	5870	5810	7570	4090	5830	5836.09	5.48	0	264	5930	5880	5830	5780	5730	5905	5805	233	1740	500	4310	10	1	46563612	2724	158.11	0.75	12	0.02	37.00	7762.00	8270	20230914	-29.26	5510	20240805	6.17	7760	-24.61	20240111	5510	6.17	20240805	7930	-26.23	20230925	5510	6.17	20240805	1.04	N	060150	500	232 억		2550696	N	N	16	N	00	N
38	20240924	120557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	10	2	0.17	52134850	8936	18.85	5870	5870	5810	7570	4090	5830	5834.25	5.48	0	792	5930	5880	5830	5780	5730	5905	5805	233	1740	500	4310	10	1	46563612	2719	157.84	0.75	12	0.02	37.00	7762.00	8270	20230914	-29.38	5510	20240805	5.99	7760	-24.74	20240111	5510	5.99	20240805	7930	-26.36	20230925	5510	5.99	20240805	1.04	N	060150	500	232 억		2550696	N	N	16	N	00	N
39	20240924	110556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	10	2	0.17	44503830	7626	16.08	5870	5870	5810	7570	4090	5830	5835.80	5.48	0	578	5930	5880	5830	5780	5730	5905	5805	233	1740	500	4310	10	1	46563612	2719	157.84	0.75	12	0.02	37.00	7762.00	8270	20230914	-29.38	5510	20240805	5.99	7760	-24.74	20240111	5510	5.99	20240805	7930	-26.36	20230925	5510	5.99	20240805	1.04	N	060150	500	232 억		2550696	N	N	16	N	00	N
40	20240924	100554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	30	2	0.51	26384830	4519	9.53	5870	5870	5810	7570	4090	5830	5838.64	5.48	0	-107	5930	5880	5830	5780	5730	5905	5805	233	1740	500	4310	10	1	46563612	2729	158.38	0.75	12	0.01	37.00	7762.00	8270	20230914	-29.14	5510	20240805	6.35	7760	-24.48	20240111	5510	6.35	20240805	7930	-26.10	20230925	5510	6.35	20240805	1.04	N	060150	500	232 억		2550696	N	N	16	N	00	N
41	20240924	090555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	30	2	0.51	580230	99	0.21	5870	5870	5860	7570	4090	5830	5860.91	5.48	0	-10	5930	5880	5830	5780	5730	5905	5805	233	1740	500	4310	10	1	46563612	2729	158.38	0.75	12	0.00	37.00	7762.00	8270	20230914	-29.14	5510	20240805	6.35	7760	-24.48	20240111	5510	6.35	20240805	7930	-26.10	20230925	5510	6.35	20240805	1.04	N	060150	500	232 억		2550696	N	N	16	N	00	N
42	20240923	160553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	60	2	1.04	275477020	47257	46.45	5810	5880	5780	7500	4040	5770	5829.34	5.45	0	11898	5956	5862	5816	5722	5676	5840	5700	233	1730	500	4260	10	1	46563612	2715	157.57	0.75	12	0.10	37.00	7762.00	8270	20230914	-29.50	5510	20240805	5.81	7760	-24.87	20240111	5510	5.81	20240805	7930	-26.48	20230925	5510	5.81	20240805	1.04	N	060150	500	232 억		2539407	N	N	16	N	00	N
43	20240923	150555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	60	2	1.04	267990860	45972	45.18	5810	5880	5780	7500	4040	5770	5829.44	5.45	0	11824	5956	5862	5816	5722	5676	5840	5700	233	1730	500	4260	10	1	46563612	2715	157.57	0.75	12	0.10	37.00	7762.00	8270	20230914	-29.50	5510	20240805	5.81	7760	-24.87	20240111	5510	5.81	20240805	7930	-26.48	20230925	5510	5.81	20240805	1.04	N	060150	500	232 억		2539407	N	N	314	N	00	N
44	20240923	140559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	60	2	1.04	227929800	39090	38.42	5810	5880	5780	7500	4040	5770	5830.90	5.45	0	10561	5956	5862	5816	5722	5676	5840	5700	233	1730	500	4260	10	1	46563612	2715	157.57	0.75	12	0.08	37.00	7762.00	8270	20230914	-29.50	5510	20240805	5.81	7760	-24.87	20240111	5510	5.81	20240805	7930	-26.48	20230925	5510	5.81	20240805	1.04	N	060150	500	232 억		2539407	N	N	314	N	00	N
45	20240923	130556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	60	2	1.04	216188320	37074	36.44	5810	5880	5780	7500	4040	5770	5831.27	5.45	0	10304	5956	5862	5816	5722	5676	5840	5700	233	1730	500	4260	10	1	46563612	2715	157.57	0.75	12	0.08	37.00	7762.00	8270	20230914	-29.50	5510	20240805	5.81	7760	-24.87	20240111	5510	5.81	20240805	7930	-26.48	20230925	5510	5.81	20240805	1.04	N	060150	500	232 억		2539407	N	N	314	N	00	N
46	20240923	120554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	60	2	1.04	208899730	35824	35.21	5810	5880	5780	7500	4040	5770	5831.28	5.45	0	9653	5956	5862	5816	5722	5676	5840	5700	233	1730	500	4260	10	1	46563612	2715	157.57	0.75	12	0.08	37.00	7762.00	8270	20230914	-29.50	5510	20240805	5.81	7760	-24.87	20240111	5510	5.81	20240805	7930	-26.48	20230925	5510	5.81	20240805	1.04	N	060150	500	232 억		2539407	N	N	314	N	00	N
47	20240923	110555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5870	100	2	1.73	196919910	33770	33.19	5810	5880	5780	7500	4040	5770	5831.21	5.45	0	9068	5956	5862	5816	5722	5676	5840	5700	233	1730	500	4260	10	1	46563612	2733	158.65	0.76	12	0.07	37.00	7762.00	8270	20230914	-29.02	5510	20240805	6.53	7760	-24.36	20240111	5510	6.53	20240805	7930	-25.98	20230925	5510	6.53	20240805	1.04	N	060150	500	232 억		2539407	N	N	314	N	00	N
48	20240923	100553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	60	2	1.04	95096820	16345	16.06	5810	5860	5780	7500	4040	5770	5818.10	5.45	0	2233	5956	5862	5816	5722	5676	5840	5700	233	1730	500	4260	10	1	46563612	2715	157.57	0.75	12	0.04	37.00	7762.00	8270	20230914	-29.50	5510	20240805	5.81	7760	-24.87	20240111	5510	5.81	20240805	7930	-26.48	20230925	5510	5.81	20240805	1.04	N	060150	500	232 억		2539407	N	N	314	N	00	N
49	20240923	090554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	40	2	0.69	18506510	3188	3.13	5810	5820	5780	7500	4040	5770	5805.05	5.45	0	-715	5956	5862	5816	5722	5676	5840	5700	233	1730	500	4260	10	1	46563612	2705	157.03	0.75	12	0.01	37.00	7762.00	8270	20230914	-29.75	5510	20240805	5.44	7760	-25.13	20240111	5510	5.44	20240805	7930	-26.73	20230925	5510	5.44	20240805	1.04	N	060150	500	232 억		2539407	N	N	314	N	00	N
50	20240913	160526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	40	2	0.69	128562130	22143	69.35	5800	5840	5760	7540	4060	5800	5805.76	5.47	0	-1882	5906	5852	5766	5712	5626	5880	5740	233	1740	500	4290	10	1	46563612	2719	157.84	0.75	12	0.05	37.00	7762.00	8480	20230908	-31.13	5510	20240805	5.99	7760	-24.74	20240111	5510	5.99	20240805	8270	-29.38	20230914	5510	5.99	20240805	1.06	N	060150	500	232 억		2546450	N	N	1032	N	00	N
51	20240913	150531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	30	2	0.52	116111910	20010	62.67	5800	5840	5760	7540	4060	5800	5802.69	5.47	0	-1870	5906	5852	5766	5712	5626	5880	5740	233	1740	500	4290	10	1	46563612	2715	157.57	0.75	12	0.04	37.00	7762.00	8480	20230908	-31.25	5510	20240805	5.81	7760	-24.87	20240111	5510	5.81	20240805	8270	-29.50	20230914	5510	5.81	20240805	1.06	N	060150	500	232 억		2546450	N	N	76	N	00	N
52	20240913	140533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	10	2	0.17	83363580	14381	45.04	5800	5840	5760	7540	4060	5800	5796.79	5.47	0	-2333	5906	5852	5766	5712	5626	5880	5740	233	1740	500	4290	10	1	46563612	2705	157.03	0.75	12	0.03	37.00	7762.00	8480	20230908	-31.49	5510	20240805	5.44	7760	-25.13	20240111	5510	5.44	20240805	8270	-29.75	20230914	5510	5.44	20240805	1.06	N	060150	500	232 억		2546450	N	N	76	N	00	N
53	20240913	130529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5800	0	3	0.00	74908120	12923	40.47	5800	5840	5760	7540	4060	5800	5796.50	5.47	0	-2333	5906	5852	5766	5712	5626	5880	5740	233	1740	500	4290	10	1	46563612	2701	156.76	0.75	12	0.03	37.00	7762.00	8480	20230908	-31.60	5510	20240805	5.26	7760	-25.26	20240111	5510	5.26	20240805	8270	-29.87	20230914	5510	5.26	20240805	1.06	N	060150	500	232 억		2546450	N	N	76	N	00	N
54	20240913	120531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-10	5	-0.17	62494720	10783	33.77	5800	5840	5760	7540	4060	5800	5795.67	5.47	0	-2333	5906	5852	5766	5712	5626	5880	5740	233	1740	500	4290	10	1	46563612	2696	156.49	0.75	12	0.02	37.00	7762.00	8480	20230908	-31.72	5510	20240805	5.08	7760	-25.39	20240111	5510	5.08	20240805	8270	-29.99	20230914	5510	5.08	20240805	1.06	N	060150	500	232 억		2546450	N	N	76	N	00	N
55	20240913	110533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5800	0	3	0.00	54075530	9331	29.22	5800	5840	5760	7540	4060	5800	5795.26	5.47	0	-2248	5906	5852	5766	5712	5626	5880	5740	233	1740	500	4290	10	1	46563612	2701	156.76	0.75	12	0.02	37.00	7762.00	8480	20230908	-31.60	5510	20240805	5.26	7760	-25.26	20240111	5510	5.26	20240805	8270	-29.87	20230914	5510	5.26	20240805	1.06	N	060150	500	232 억		2546450	N	N	76	N	00	N
56	20240913	100533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5800	0	3	0.00	42644470	7358	23.04	5800	5840	5760	7540	4060	5800	5795.66	5.47	0	-2345	5906	5852	5766	5712	5626	5880	5740	233	1740	500	4290	10	1	46563612	2701	156.76	0.75	12	0.02	37.00	7762.00	8480	20230908	-31.60	5510	20240805	5.26	7760	-25.26	20240111	5510	5.26	20240805	8270	-29.87	20230914	5510	5.26	20240805	1.06	N	060150	500	232 억		2546450	N	N	76	N	00	N
57	20240913	090534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	-30	5	-0.52	947320	164	0.51	5800	5800	5760	7540	4060	5800	5776.34	5.47	0	22	5906	5852	5766	5712	5626	5880	5740	233	1740	500	4290	10	1	46563612	2687	155.95	0.74	12	0.00	37.00	7762.00	8480	20230908	-31.96	5510	20240805	4.72	7760	-25.64	20240111	5510	4.72	20240805	8270	-30.23	20230914	5510	4.72	20240805	1.06	N	060150	500	232 억		2546450	N	N	76	N	00	N
58	20240912	160526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5800	140	2	2.47	184063430	31908	89.42	5680	5820	5680	7350	3970	5660	5768.53	5.45	0	9486	5786	5722	5686	5622	5586	5755	5655	233	1690	500	4180	10	1	46563612	2701	156.76	0.75	12	0.07	37.00	7762.00	8480	20230908	-31.60	5510	20240805	5.26	7760	-25.26	20240111	5510	5.26	20240805	8270	-29.87	20230914	5510	5.26	20240805	1.05	N	060150	500	232 억		2537467	N	N	76	N	00	N
59	20240912	150529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	130	2	2.30	175071180	30355	85.07	5680	5820	5680	7350	3970	5660	5767.46	5.45	0	8787	5786	5722	5686	5622	5586	5755	5655	233	1690	500	4180	10	1	46563612	2696	156.49	0.75	12	0.07	37.00	7762.00	8480	20230908	-31.72	5510	20240805	5.08	7760	-25.39	20240111	5510	5.08	20240805	8270	-29.99	20230914	5510	5.08	20240805	1.05	N	060150	500	232 억		2537467	N	N	20	N	00	N
60	20240912	140531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5800	140	2	2.47	133804280	23214	65.06	5680	5820	5680	7350	3970	5660	5763.95	5.45	0	5916	5786	5722	5686	5622	5586	5755	5655	233	1690	500	4180	10	1	46563612	2701	156.76	0.75	12	0.05	37.00	7762.00	8480	20230908	-31.60	5510	20240805	5.26	7760	-25.26	20240111	5510	5.26	20240805	8270	-29.87	20230914	5510	5.26	20240805	1.05	N	060150	500	232 억		2537467	N	N	20	N	00	N
61	20240912	130529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	150	2	2.65	124438130	21597	60.53	5680	5820	5680	7350	3970	5660	5761.82	5.45	0	5787	5786	5722	5686	5622	5586	5755	5655	233	1690	500	4180	10	1	46563612	2705	157.03	0.75	12	0.05	37.00	7762.00	8480	20230908	-31.49	5510	20240805	5.44	7760	-25.13	20240111	5510	5.44	20240805	8270	-29.75	20230914	5510	5.44	20240805	1.05	N	060150	500	232 억		2537467	N	N	20	N	00	N
62	20240912	120528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	100	2	1.77	66701880	11605	32.52	5680	5770	5680	7350	3970	5660	5747.68	5.45	0	1510	5786	5722	5686	5622	5586	5755	5655	233	1690	500	4180	10	1	46563612	2682	155.68	0.74	12	0.02	37.00	7762.00	8480	20230908	-32.08	5510	20240805	4.54	7760	-25.77	20240111	5510	4.54	20240805	8270	-30.35	20230914	5510	4.54	20240805	1.05	N	060150	500	232 억		2537467	N	N	20	N	00	N
63	20240912	110526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	80	2	1.41	46398350	8078	22.64	5680	5770	5680	7350	3970	5660	5743.79	5.45	0	1401	5786	5722	5686	5622	5586	5755	5655	233	1690	500	4180	10	1	46563612	2673	155.14	0.74	12	0.02	37.00	7762.00	8480	20230908	-32.31	5510	20240805	4.17	7760	-26.03	20240111	5510	4.17	20240805	8270	-30.59	20230914	5510	4.17	20240805	1.05	N	060150	500	232 억		2537467	N	N	20	N	00	N
64	20240912	100528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	100	2	1.77	30167330	5250	14.71	5680	5770	5680	7350	3970	5660	5746.16	5.45	0	838	5786	5722	5686	5622	5586	5755	5655	233	1690	500	4180	10	1	46563612	2682	155.68	0.74	12	0.01	37.00	7762.00	8480	20230908	-32.08	5510	20240805	4.54	7760	-25.77	20240111	5510	4.54	20240805	8270	-30.35	20230914	5510	4.54	20240805	1.05	N	060150	500	232 억		2537467	N	N	20	N	00	N
65	20240912	090528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	70	2	1.24	1429190	250	0.70	5680	5740	5680	7350	3970	5660	5716.76	5.45	0	-33	5786	5722	5686	5622	5586	5755	5655	233	1690	500	4180	10	1	46563612	2668	154.86	0.74	12	0.00	37.00	7762.00	8480	20230908	-32.43	5510	20240805	3.99	7760	-26.16	20240111	5510	3.99	20240805	8270	-30.71	20230914	5510	3.99	20240805	1.05	N	060150	500	232 억		2537467	N	N	20	N	00	N
66	20240911	160517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	10	2	0.18	202731110	35668	159.77	5650	5750	5650	7340	3960	5650	5683.84	5.44	0	6140	5856	5752	5696	5592	5536	5805	5645	233	1690	500	4180	10	1	46563612	2636	152.97	0.73	12	0.08	37.00	7762.00	8480	20230908	-33.25	5510	20240805	2.72	7760	-27.06	20240111	5510	2.72	20240805	8290	-31.72	20230911	5510	2.72	20240805	1.06	N	060150	500	232 억		2531328	N	N	20	N	00	N
67	20240911	150521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	20	2	0.35	186957870	32882	147.29	5650	5750	5650	7340	3960	5650	5685.72	5.44	0	6661	5856	5752	5696	5592	5536	5805	5645	233	1690	500	4180	10	1	46563612	2640	153.24	0.73	12	0.07	37.00	7762.00	8480	20230908	-33.14	5510	20240805	2.90	7760	-26.93	20240111	5510	2.90	20240805	8290	-31.60	20230911	5510	2.90	20240805	1.06	N	060150	500	232 억		2531328	N	N	91	N	00	N
68	20240911	140521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	40	2	0.71	158327440	27823	124.63	5650	5750	5650	7340	3960	5650	5690.52	5.44	0	6772	5856	5752	5696	5592	5536	5805	5645	233	1690	500	4180	10	1	46563612	2649	153.78	0.73	12	0.06	37.00	7762.00	8480	20230908	-32.90	5510	20240805	3.27	7760	-26.68	20240111	5510	3.27	20240805	8290	-31.36	20230911	5510	3.27	20240805	1.06	N	060150	500	232 억		2531328	N	N	91	N	00	N
69	20240911	130519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	60	2	1.06	146443950	25725	115.23	5650	5750	5650	7340	3960	5650	5692.67	5.44	0	6108	5856	5752	5696	5592	5536	5805	5645	233	1690	500	4180	10	1	46563612	2659	154.32	0.74	12	0.06	37.00	7762.00	8480	20230908	-32.67	5510	20240805	3.63	7760	-26.42	20240111	5510	3.63	20240805	8290	-31.12	20230911	5510	3.63	20240805	1.06	N	060150	500	232 억		2531328	N	N	91	N	00	N
70	20240911	120523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	50	2	0.88	121917610	21403	95.87	5650	5750	5650	7340	3960	5650	5696.29	5.44	0	4842	5856	5752	5696	5592	5536	5805	5645	233	1690	500	4180	10	1	46563612	2654	154.05	0.73	12	0.05	37.00	7762.00	8480	20230908	-32.78	5510	20240805	3.45	7760	-26.55	20240111	5510	3.45	20240805	8290	-31.24	20230911	5510	3.45	20240805	1.06	N	060150	500	232 억		2531328	N	N	91	N	00	N
71	20240911	110517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	30	2	0.53	115575980	20289	90.88	5650	5750	5650	7340	3960	5650	5696.48	5.44	0	4886	5856	5752	5696	5592	5536	5805	5645	233	1690	500	4180	10	1	46563612	2645	153.51	0.73	12	0.04	37.00	7762.00	8480	20230908	-33.02	5510	20240805	3.09	7760	-26.80	20240111	5510	3.09	20240805	8290	-31.48	20230911	5510	3.09	20240805	1.06	N	060150	500	232 억		2531328	N	N	91	N	00	N
72	20240911	100516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	70	2	1.24	39422970	6899	30.90	5650	5750	5650	7340	3960	5650	5714.30	5.44	0	139	5856	5752	5696	5592	5536	5805	5645	233	1690	500	4180	10	1	46563612	2663	154.59	0.74	12	0.01	37.00	7762.00	8480	20230908	-32.55	5510	20240805	3.81	7760	-26.29	20240111	5510	3.81	20240805	8290	-31.00	20230911	5510	3.81	20240805	1.06	N	060150	500	232 억		2531328	N	N	91	N	00	N
73	20240911	090524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	50	2	0.88	2447560	433	1.94	5650	5700	5650	7340	3960	5650	5652.56	5.44	0	4	5856	5752	5696	5592	5536	5805	5645	233	1690	500	4180	10	1	46563612	2654	154.05	0.73	12	0.00	37.00	7762.00	8480	20230908	-32.78	5510	20240805	3.45	7760	-26.55	20240111	5510	3.45	20240805	8290	-31.24	20230911	5510	3.45	20240805	1.06	N	060150	500	232 억		2531328	N	N	91	N	00	N
74	20240910	160517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-40	5	-0.70	125684540	22162	44.45	5640	5800	5640	7390	3990	5690	5671.19	5.46	0	-10113	5883	5786	5673	5576	5463	5835	5625	233	1700	500	4210	10	1	46563612	2631	152.70	0.73	12	0.05	37.00	7762.00	8480	20230908	-33.37	5510	20240805	2.54	7760	-27.19	20240111	5510	2.54	20240805	8290	-31.85	20230911	5510	2.54	20240805	1.06	N	060150	500	232 억		2541444	N	N	91	N	00	N
75	20240910	150521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-40	5	-0.70	119067780	20991	42.10	5640	5800	5640	7390	3990	5690	5672.33	5.46	0	-9940	5883	5786	5673	5576	5463	5835	5625	233	1700	500	4210	10	1	46563612	2631	152.70	0.73	12	0.05	37.00	7762.00	8480	20230908	-33.37	5510	20240805	2.54	7760	-27.19	20240111	5510	2.54	20240805	8290	-31.85	20230911	5510	2.54	20240805	1.06	N	060150	500	232 억		2541444	N	N	25	N	00	N
76	20240910	140518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-30	5	-0.53	75507270	13283	26.64	5640	5800	5640	7390	3990	5690	5684.50	5.46	0	-3892	5883	5786	5673	5576	5463	5835	5625	233	1700	500	4210	10	1	46563612	2636	152.97	0.73	12	0.03	37.00	7762.00	8480	20230908	-33.25	5510	20240805	2.72	7760	-27.06	20240111	5510	2.72	20240805	8290	-31.72	20230911	5510	2.72	20240805	1.06	N	060150	500	232 억		2541444	N	N	25	N	00	N
77	20240910	130519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	0	3	0.00	55252610	9708	19.47	5640	5800	5640	7390	3990	5690	5691.45	5.46	0	-2231	5883	5786	5673	5576	5463	5835	5625	233	1700	500	4210	10	1	46563612	2649	153.78	0.73	12	0.02	37.00	7762.00	8480	20230908	-32.90	5510	20240805	3.27	7760	-26.68	20240111	5510	3.27	20240805	8290	-31.36	20230911	5510	3.27	20240805	1.06	N	060150	500	232 억		2541444	N	N	25	N	00	N
78	20240910	120518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	-10	5	-0.18	50649570	8898	17.85	5640	5800	5640	7390	3990	5690	5692.24	5.46	0	-1979	5883	5786	5673	5576	5463	5835	5625	233	1700	500	4210	10	1	46563612	2645	153.51	0.73	12	0.02	37.00	7762.00	8480	20230908	-33.02	5510	20240805	3.09	7760	-26.80	20240111	5510	3.09	20240805	8290	-31.48	20230911	5510	3.09	20240805	1.06	N	060150	500	232 억		2541444	N	N	25	N	00	N
79	20240910	110517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	10	2	0.18	31323280	5500	11.03	5640	5800	5640	7390	3990	5690	5695.14	5.46	0	-543	5883	5786	5673	5576	5463	5835	5625	233	1700	500	4210	10	1	46563612	2654	154.05	0.73	12	0.01	37.00	7762.00	8480	20230908	-32.78	5510	20240805	3.45	7760	-26.55	20240111	5510	3.45	20240805	8290	-31.24	20230911	5510	3.45	20240805	1.06	N	060150	500	232 억		2541444	N	N	25	N	00	N
80	20240910	100520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	30	2	0.53	21751110	3823	7.67	5640	5800	5640	7390	3990	5690	5689.54	5.46	0	-285	5883	5786	5673	5576	5463	5835	5625	233	1700	500	4210	10	1	46563612	2663	154.59	0.74	12	0.01	37.00	7762.00	8480	20230908	-32.55	5510	20240805	3.81	7760	-26.29	20240111	5510	3.81	20240805	8290	-31.00	20230911	5510	3.81	20240805	1.06	N	060150	500	232 억		2541444	N	N	25	N	00	N
81	20240910	090517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	80	2	1.41	2601530	458	0.92	5640	5800	5640	7390	3990	5690	5680.20	5.46	0	-52	5883	5786	5673	5576	5463	5835	5625	233	1700	500	4210	10	1	46563612	2687	155.95	0.74	12	0.00	37.00	7762.00	8480	20230908	-31.96	5510	20240805	4.72	7760	-25.64	20240111	5510	4.72	20240805	8290	-30.40	20230911	5510	4.72	20240805	1.06	N	060150	500	232 억		2541444	N	N	25	N	00	N
82	20240909	160508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	-40	5	-0.70	281589910	49858	82.43	5560	5770	5560	7440	4020	5730	5647.83	5.44	0	4087	6096	5912	5796	5612	5496	5855	5555	233	1710	500	4240	10	1	46563612	2649	153.78	0.73	12	0.11	37.00	7762.00	8480	20230908	-32.90	5510	20240805	3.27	7760	-26.68	20240111	5510	3.27	20240805	8290	-31.36	20230911	5510	3.27	20240805	1.07	N	060150	500	232 억		2534894	N	N	25	N	00	N
83	20240909	150512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-10	5	-0.17	263071710	46607	77.05	5560	5770	5560	7440	4020	5730	5644.47	5.44	0	3996	6096	5912	5796	5612	5496	5855	5555	233	1710	500	4240	10	1	46563612	2663	154.59	0.74	12	0.10	37.00	7762.00	8480	20230908	-32.55	5510	20240805	3.81	7760	-26.29	20240111	5510	3.81	20240805	8290	-31.00	20230911	5510	3.81	20240805	1.07	N	060150	500	232 억		2534894	N	N	35	N	00	N
84	20240909	140515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-10	5	-0.17	237067550	42067	69.55	5560	5770	5560	7440	4020	5730	5635.48	5.44	0	1510	6096	5912	5796	5612	5496	5855	5555	233	1710	500	4240	10	1	46563612	2663	154.59	0.74	12	0.09	37.00	7762.00	8480	20230908	-32.55	5510	20240805	3.81	7760	-26.29	20240111	5510	3.81	20240805	8290	-31.00	20230911	5510	3.81	20240805	1.07	N	060150	500	232 억		2534894	N	N	35	N	00	N
85	20240909	130512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-10	5	-0.17	199322250	35484	58.66	5560	5720	5560	7440	4020	5730	5617.24	5.44	0	-529	6096	5912	5796	5612	5496	5855	5555	233	1710	500	4240	10	1	46563612	2663	154.59	0.74	12	0.08	37.00	7762.00	8480	20230908	-32.55	5510	20240805	3.81	7760	-26.29	20240111	5510	3.81	20240805	8290	-31.00	20230911	5510	3.81	20240805	1.07	N	060150	500	232 억		2534894	N	N	35	N	00	N
86	20240909	120510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	-20	5	-0.35	192996520	34374	56.83	5560	5720	5560	7440	4020	5730	5614.61	5.44	0	-768	6096	5912	5796	5612	5496	5855	5555	233	1710	500	4240	10	1	46563612	2659	154.32	0.74	12	0.07	37.00	7762.00	8480	20230908	-32.67	5510	20240805	3.63	7760	-26.42	20240111	5510	3.63	20240805	8290	-31.12	20230911	5510	3.63	20240805	1.07	N	060150	500	232 억		2534894	N	N	35	N	00	N
87	20240909	110510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-70	5	-1.22	170040160	30337	50.15	5560	5720	5560	7440	4020	5730	5605.04	5.44	0	-1067	6096	5912	5796	5612	5496	5855	5555	233	1710	500	4240	10	1	46563612	2636	152.97	0.73	12	0.07	37.00	7762.00	8480	20230908	-33.25	5510	20240805	2.72	7760	-27.06	20240111	5510	2.72	20240805	8290	-31.72	20230911	5510	2.72	20240805	1.07	N	060150	500	232 억		2534894	N	N	35	N	00	N
88	20240909	100515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-140	5	-2.44	149930170	26755	44.23	5560	5720	5560	7440	4020	5730	5603.82	5.44	0	-2341	6096	5912	5796	5612	5496	5855	5555	233	1710	500	4240	10	1	46563612	2603	151.08	0.72	12	0.06	37.00	7762.00	8480	20230908	-34.08	5510	20240805	1.45	7760	-27.96	20240111	5510	1.45	20240805	8290	-32.57	20230911	5510	1.45	20240805	1.07	N	060150	500	232 억		2534894	N	N	35	N	00	N
89	20240909	090509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	-110	5	-1.92	32218490	5742	9.49	5560	5720	5560	7440	4020	5730	5611.02	5.44	0	-1204	6096	5912	5796	5612	5496	5855	5555	233	1710	500	4240	10	1	46563612	2617	151.89	0.72	12	0.01	37.00	7762.00	8480	20230908	-33.73	5510	20240805	2.00	7760	-27.58	20240111	5510	2.00	20240805	8290	-32.21	20230911	5510	2.00	20240805	1.07	N	060150	500	232 억		2534894	N	N	35	N	00	N
90	20240906	160504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	-130	5	-2.22	346657720	60299	155.05	5760	5980	5680	7610	4110	5860	5748.98	5.44	0	4967	5986	5922	5866	5802	5746	5895	5775	233	1750	500	4330	10	1	46563612	2668	154.86	0.74	12	0.13	37.00	7762.00	8480	20230831	-32.43	5510	20240805	3.99	7760	-26.16	20240111	5510	3.99	20240805	8480	-32.43	20230908	5510	3.99	20240805	1.06	N	060150	500	232 억		2532721	N	N	35	N	00	N
91	20240906	150512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	-130	5	-2.22	317663740	55231	142.02	5760	5980	5680	7610	4110	5860	5751.55	5.44	0	6213	5986	5922	5866	5802	5746	5895	5775	233	1750	500	4330	10	1	46563612	2668	154.86	0.74	12	0.12	37.00	7762.00	8480	20230831	-32.43	5510	20240805	3.99	7760	-26.16	20240111	5510	3.99	20240805	8480	-32.43	20230908	5510	3.99	20240805	1.06	N	060150	500	232 억		2532721	N	N	37	N	00	N
92	20240906	140513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	-120	5	-2.05	257339940	44671	114.87	5760	5980	5680	7610	4110	5860	5760.78	5.44	0	6426	5986	5922	5866	5802	5746	5895	5775	233	1750	500	4330	10	1	46563612	2673	155.14	0.74	12	0.10	37.00	7762.00	8480	20230831	-32.31	5510	20240805	4.17	7760	-26.03	20240111	5510	4.17	20240805	8480	-32.31	20230908	5510	4.17	20240805	1.06	N	060150	500	232 억		2532721	N	N	37	N	00	N
93	20240906	130511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	-120	5	-2.05	235402670	40848	105.04	5760	5980	5680	7610	4110	5860	5762.89	5.44	0	6422	5986	5922	5866	5802	5746	5895	5775	233	1750	500	4330	10	1	46563612	2673	155.14	0.74	12	0.09	37.00	7762.00	8480	20230831	-32.31	5510	20240805	4.17	7760	-26.03	20240111	5510	4.17	20240805	8480	-32.31	20230908	5510	4.17	20240805	1.06	N	060150	500	232 억		2532721	N	N	37	N	00	N
94	20240906	120512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	-130	5	-2.22	199414290	34573	88.90	5760	5980	5680	7610	4110	5860	5767.92	5.44	0	3692	5986	5922	5866	5802	5746	5895	5775	233	1750	500	4330	10	1	46563612	2668	154.86	0.74	12	0.07	37.00	7762.00	8480	20230831	-32.43	5510	20240805	3.99	7760	-26.16	20240111	5510	3.99	20240805	8480	-32.43	20230908	5510	3.99	20240805	1.06	N	060150	500	232 억		2532721	N	N	37	N	00	N
95	20240906	110514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	-100	5	-1.71	177596480	30774	79.13	5760	5980	5680	7610	4110	5860	5770.99	5.44	0	3478	5986	5922	5866	5802	5746	5895	5775	233	1750	500	4330	10	1	46563612	2682	155.68	0.74	12	0.07	37.00	7762.00	8480	20230831	-32.08	5510	20240805	4.54	7760	-25.77	20240111	5510	4.54	20240805	8480	-32.08	20230908	5510	4.54	20240805	1.06	N	060150	500	232 억		2532721	N	N	37	N	00	N
96	20240906	100508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	-130	5	-2.22	109477150	18855	48.48	5760	5980	5710	7610	4110	5860	5806.27	5.44	0	-1260	5986	5922	5866	5802	5746	5895	5775	233	1750	500	4330	10	1	46563612	2668	154.86	0.74	12	0.04	37.00	7762.00	8480	20230831	-32.43	5510	20240805	3.99	7760	-26.16	20240111	5510	3.99	20240805	8480	-32.43	20230908	5510	3.99	20240805	1.06	N	060150	500	232 억		2532721	N	N	37	N	00	N
97	20240906	090513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	0	3	0.00	60829820	10413	26.78	5760	5980	5760	7610	4110	5860	5841.72	5.44	0	790	5986	5922	5866	5802	5746	5895	5775	233	1750	500	4330	10	1	46563612	2729	158.38	0.75	12	0.02	37.00	7762.00	8480	20230831	-30.90	5510	20240805	6.35	7760	-24.48	20240111	5510	6.35	20240805	8480	-30.90	20230908	5510	6.35	20240805	1.06	N	060150	500	232 억		2532721	N	N	37	N	00	N
98	20240905	160503	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	-40	5	-0.68	227147530	38765	45.72	5900	5930	5810	7670	4130	5900	5859.60	5.45	0	-6836	6093	5996	5913	5816	5733	5955	5775	233	1770	500	4360	10	1	46563612	2729	158.38	0.75	12	0.08	37.00	7762.00	8510	20230830	-31.14	5510	20240805	6.35	7760	-24.48	20240111	5510	6.35	20240805	8480	-30.90	20230908	5510	6.35	20240805	1.07	N	060150	500	232 억		2539255	N	N	37	N	00	N
99	20240905	150510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	-50	5	-0.85	201439410	34372	40.54	5900	5930	5810	7670	4130	5900	5860.57	5.45	0	-7333	6093	5996	5913	5816	5733	5955	5775	233	1770	500	4360	10	1	46563612	2724	158.11	0.75	12	0.07	37.00	7762.00	8510	20230830	-31.26	5510	20240805	6.17	7760	-24.61	20240111	5510	6.17	20240805	8480	-31.01	20230908	5510	6.17	20240805	1.07	N	060150	500	232 억		2539255	N	N	151	N	00	N
100	20240905	140508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	-50	5	-0.85	169088500	28821	33.99	5900	5930	5810	7670	4130	5900	5866.85	5.45	0	-7212	6093	5996	5913	5816	5733	5955	5775	233	1770	500	4360	10	1	46563612	2724	158.11	0.75	12	0.06	37.00	7762.00	8510	20230830	-31.26	5510	20240805	6.17	7760	-24.61	20240111	5510	6.17	20240805	8480	-31.01	20230908	5510	6.17	20240805	1.07	N	060150	500	232 억		2539255	N	N	151	N	00	N
101	20240905	130511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	-80	5	-1.36	136468850	23222	27.39	5900	5930	5810	7670	4130	5900	5876.71	5.45	0	-6703	6093	5996	5913	5816	5733	5955	5775	233	1770	500	4360	10	1	46563612	2710	157.30	0.75	12	0.05	37.00	7762.00	8510	20230830	-31.61	5510	20240805	5.63	7760	-25.00	20240111	5510	5.63	20240805	8480	-31.37	20230908	5510	5.63	20240805	1.07	N	060150	500	232 억		2539255	N	N	151	N	00	N
102	20240905	120507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	-50	5	-0.85	111426580	18930	22.32	5900	5930	5830	7670	4130	5900	5886.24	5.45	0	-6233	6093	5996	5913	5816	5733	5955	5775	233	1770	500	4360	10	1	46563612	2724	158.11	0.75	12	0.04	37.00	7762.00	8510	20230830	-31.26	5510	20240805	6.17	7760	-24.61	20240111	5510	6.17	20240805	8480	-31.01	20230908	5510	6.17	20240805	1.07	N	060150	500	232 억		2539255	N	N	151	N	00	N
103	20240905	110505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	-10	5	-0.17	63518460	10755	12.68	5900	5930	5890	7670	4130	5900	5905.95	5.45	0	-2005	6093	5996	5913	5816	5733	5955	5775	233	1770	500	4360	10	1	46563612	2743	159.19	0.76	12	0.02	37.00	7762.00	8510	20230830	-30.79	5510	20240805	6.90	7760	-24.10	20240111	5510	6.90	20240805	8480	-30.54	20230908	5510	6.90	20240805	1.07	N	060150	500	232 억		2539255	N	N	151	N	00	N
104	20240905	100505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	30	2	0.51	35586000	6023	7.10	5900	5930	5900	7670	4130	5900	5908.35	5.45	0	103	6093	5996	5913	5816	5733	5955	5775	233	1770	500	4360	10	1	46563612	2761	160.27	0.76	12	0.01	37.00	7762.00	8510	20230830	-30.32	5510	20240805	7.62	7760	-23.58	20240111	5510	7.62	20240805	8480	-30.07	20230908	5510	7.62	20240805	1.07	N	060150	500	232 억		2539255	N	N	151	N	00	N
105	20240905	090510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	0	3	0.00	3469530	588	0.69	5900	5930	5900	7670	4130	5900	5900.56	5.45	0	36	6093	5996	5913	5816	5733	5955	5775	233	1770	500	4360	10	1	46563612	2747	159.46	0.76	12	0.00	37.00	7762.00	8510	20230830	-30.67	5510	20240805	7.08	7760	-23.97	20240111	5510	7.08	20240805	8480	-30.42	20230908	5510	7.08	20240805	1.07	N	060150	500	232 억		2539255	N	N	151	N	00	N
106	20240904	160458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	-170	5	-2.80	499480450	84704	175.88	6000	6010	5830	7890	4250	6070	5896.77	5.50	0	-19623	6183	6126	6063	6006	5943	6155	6035	233	1820	500	4490	10	1	46563612	2747	159.46	0.76	12	0.18	37.00	7762.00	9120	20230829	-35.31	5510	20240805	7.08	7760	-23.97	20240111	5510	7.08	20240805	8480	-30.42	20230908	5510	7.08	20240805	1.07	N	060150	500	232 억		2558862	N	N	151	N	00	N
107	20240904	150503	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5870	-200	5	-3.29	483725280	82021	170.31	6000	6010	5830	7890	4250	6070	5897.58	5.50	0	-20549	6183	6126	6063	6006	5943	6155	6035	233	1820	500	4490	10	1	46563612	2733	158.65	0.76	12	0.18	37.00	7762.00	9120	20230829	-35.64	5510	20240805	6.53	7760	-24.36	20240111	5510	6.53	20240805	8480	-30.78	20230908	5510	6.53	20240805	1.07	N	060150	500	232 억		2558862	N	N	27	N	00	N
108	20240904	140505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	-210	5	-3.46	424702530	71938	149.38	6000	6010	5850	7890	4250	6070	5903.73	5.50	0	-20808	6183	6126	6063	6006	5943	6155	6035	233	1820	500	4490	10	1	46563612	2729	158.38	0.75	12	0.15	37.00	7762.00	9120	20230829	-35.75	5510	20240805	6.35	7760	-24.48	20240111	5510	6.35	20240805	8480	-30.90	20230908	5510	6.35	20240805	1.07	N	060150	500	232 억		2558862	N	N	27	N	00	N
109	20240904	130504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5870	-200	5	-3.29	338830830	57300	118.98	6000	6010	5870	7890	4250	6070	5913.28	5.50	0	-14019	6183	6126	6063	6006	5943	6155	6035	233	1820	500	4490	10	1	46563612	2733	158.65	0.76	12	0.12	37.00	7762.00	9120	20230829	-35.64	5510	20240805	6.53	7760	-24.36	20240111	5510	6.53	20240805	8480	-30.78	20230908	5510	6.53	20240805	1.07	N	060150	500	232 억		2558862	N	N	27	N	00	N
110	20240904	120501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	-170	5	-2.80	241609550	40790	84.70	6000	6010	5880	7890	4250	6070	5923.25	5.50	0	-5704	6183	6126	6063	6006	5943	6155	6035	233	1820	500	4490	10	1	46563612	2747	159.46	0.76	12	0.09	37.00	7762.00	9120	20230829	-35.31	5510	20240805	7.08	7760	-23.97	20240111	5510	7.08	20240805	8480	-30.42	20230908	5510	7.08	20240805	1.07	N	060150	500	232 억		2558862	N	N	27	N	00	N
111	20240904	110500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	-140	5	-2.31	210289160	35492	73.70	6000	6010	5880	7890	4250	6070	5924.97	5.50	0	-4156	6183	6126	6063	6006	5943	6155	6035	233	1820	500	4490	10	1	46563612	2761	160.27	0.76	12	0.08	37.00	7762.00	9120	20230829	-34.98	5510	20240805	7.62	7760	-23.58	20240111	5510	7.62	20240805	8480	-30.07	20230908	5510	7.62	20240805	1.07	N	060150	500	232 억		2558862	N	N	27	N	00	N
112	20240904	100503	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5910	-160	5	-2.64	167636770	28260	58.68	6000	6010	5890	7890	4250	6070	5931.95	5.50	0	-3230	6183	6126	6063	6006	5943	6155	6035	233	1820	500	4490	10	1	46563612	2752	159.73	0.76	12	0.06	37.00	7762.00	9120	20230829	-35.20	5510	20240805	7.26	7760	-23.84	20240111	5510	7.26	20240805	8480	-30.31	20230908	5510	7.26	20240805	1.07	N	060150	500	232 억		2558862	N	N	27	N	00	N
113	20240904	090501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	-120	5	-1.98	36386850	6079	12.62	6000	6010	5930	7890	4250	6070	5985.66	5.50	0	-341	6183	6126	6063	6006	5943	6155	6035	233	1820	500	4490	10	1	46563612	2771	160.81	0.77	12	0.01	37.00	7762.00	9120	20230829	-34.76	5510	20240805	7.99	7760	-23.32	20240111	5510	7.99	20240805	8480	-29.83	20230908	5510	7.99	20240805	1.07	N	060150	500	232 억		2558862	N	N	27	N	00	N
114	20240903	160456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6070	-20	5	-0.33	291140960	48113	255.80	6000	6120	6000	7910	4270	6090	6051.19	5.48	0	9153	6156	6122	6096	6062	6036	6110	6050	233	1820	500	4500	10	1	46563612	2826	164.05	0.78	12	0.10	37.00	7762.00	9120	20230829	-33.44	5510	20240805	10.16	7760	-21.78	20240111	5510	10.16	20240805	8480	-28.42	20230908	5510	10.16	20240805	1.07	N	060150	500	232 억		2549710	N	N	27	N	00	N
115	20240903	150500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6070	-20	5	-0.33	281081650	46456	246.99	6000	6120	6000	7910	4270	6090	6050.49	5.48	0	9176	6156	6122	6096	6062	6036	6110	6050	233	1820	500	4500	10	1	46563612	2826	164.05	0.78	12	0.10	37.00	7762.00	9120	20230829	-33.44	5510	20240805	10.16	7760	-21.78	20240111	5510	10.16	20240805	8480	-28.42	20230908	5510	10.16	20240805	1.07	N	060150	500	232 억		2549710	N	N	429	N	00	N
116	20240903	140501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6060	-30	5	-0.49	273778580	45253	240.59	6000	6120	6000	7910	4270	6090	6049.95	5.48	0	9187	6156	6122	6096	6062	6036	6110	6050	233	1820	500	4500	10	1	46563612	2822	163.78	0.78	12	0.10	37.00	7762.00	9120	20230829	-33.55	5510	20240805	9.98	7760	-21.91	20240111	5510	9.98	20240805	8480	-28.54	20230908	5510	9.98	20240805	1.07	N	060150	500	232 억		2549710	N	N	429	N	00	N
117	20240903	130500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6090	0	3	0.00	260239250	43025	228.75	6000	6120	6000	7910	4270	6090	6048.56	5.48	0	9215	6156	6122	6096	6062	6036	6110	6050	233	1820	500	4500	10	1	46563612	2836	164.59	0.78	12	0.09	37.00	7762.00	9120	20230829	-33.22	5510	20240805	10.53	7760	-21.52	20240111	5510	10.53	20240805	8480	-28.18	20230908	5510	10.53	20240805	1.07	N	060150	500	232 억		2549710	N	N	429	N	00	N
118	20240903	120454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6090	0	3	0.00	243163990	40224	213.86	6000	6120	6000	7910	4270	6090	6045.25	5.48	0	9275	6156	6122	6096	6062	6036	6110	6050	233	1820	500	4500	10	1	46563612	2836	164.59	0.78	12	0.09	37.00	7762.00	9120	20230829	-33.22	5510	20240805	10.53	7760	-21.52	20240111	5510	10.53	20240805	8480	-28.18	20230908	5510	10.53	20240805	1.07	N	060150	500	232 억		2549710	N	N	429	N	00	N
119	20240903	110452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6090	0	3	0.00	217324540	35967	191.22	6000	6120	6000	7910	4270	6090	6042.33	5.48	0	9201	6156	6122	6096	6062	6036	6110	6050	233	1820	500	4500	10	1	46563612	2836	164.59	0.78	12	0.08	37.00	7762.00	9120	20230829	-33.22	5510	20240805	10.53	7760	-21.52	20240111	5510	10.53	20240805	8480	-28.18	20230908	5510	10.53	20240805	1.07	N	060150	500	232 억		2549710	N	N	429	N	00	N
120	20240903	100453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6090	0	3	0.00	199332770	33008	175.49	6000	6120	6000	7910	4270	6090	6038.92	5.48	0	9183	6156	6122	6096	6062	6036	6110	6050	233	1820	500	4500	10	1	46563612	2836	164.59	0.78	12	0.07	37.00	7762.00	9120	20230829	-33.22	5510	20240805	10.53	7760	-21.52	20240111	5510	10.53	20240805	8480	-28.18	20230908	5510	10.53	20240805	1.07	N	060150	500	232 억		2549710	N	N	429	N	00	N
121	20240903	090454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6070	-20	5	-0.33	126485930	21041	111.87	6000	6120	6000	7910	4270	6090	6011.40	5.48	0	4710	6156	6122	6096	6062	6036	6110	6050	233	1820	500	4500	10	1	46563612	2826	164.05	0.78	12	0.05	37.00	7762.00	9120	20230829	-33.44	5510	20240805	10.16	7760	-21.78	20240111	5510	10.16	20240805	8480	-28.42	20230908	5510	10.16	20240805	1.07	N	060150	500	232 억		2549710	N	N	429	N	00	N
122	20240902	160449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6090	-30	5	-0.49	114278790	18777	94.86	6130	6130	6070	7950	4290	6120	6086.10	5.48	0	-3150	6180	6150	6110	6080	6040	6165	6095	233	1830	500	4520	10	1	46563612	2836	164.59	0.78	12	0.04	37.00	7762.00	9120	20230829	-33.22	5510	20240805	10.53	7760	-21.52	20240111	5510	10.53	20240805	8480	-28.18	20230908	5510	10.53	20240805	1.07	N	060150	500	232 억		2552877	N	N	429	N	00	N
123	20240902	150457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6100	-20	5	-0.33	98423180	16172	81.70	6130	6130	6070	7950	4290	6120	6086.02	5.48	0	-3546	6180	6150	6110	6080	6040	6165	6095	233	1830	500	4520	10	1	46563612	2840	164.86	0.79	12	0.03	37.00	7762.00	9120	20230829	-33.11	5510	20240805	10.71	7760	-21.39	20240111	5510	10.71	20240805	8480	-28.07	20230908	5510	10.71	20240805	1.07	N	060150	500	232 억		2552877	N	N	8	N	00	N
124	20240902	140457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6090	-30	5	-0.49	88659220	14571	73.61	6130	6130	6070	7950	4290	6120	6084.64	5.48	0	-4346	6180	6150	6110	6080	6040	6165	6095	233	1830	500	4520	10	1	46563612	2836	164.59	0.78	12	0.03	37.00	7762.00	9120	20230829	-33.22	5510	20240805	10.53	7760	-21.52	20240111	5510	10.53	20240805	8480	-28.18	20230908	5510	10.53	20240805	1.07	N	060150	500	232 억		2552877	N	N	8	N	00	N
125	20240902	130453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6090	-30	5	-0.49	71006900	11671	58.96	6130	6130	6070	7950	4290	6120	6084.05	5.48	0	-4883	6180	6150	6110	6080	6040	6165	6095	233	1830	500	4520	10	1	46563612	2836	164.59	0.78	12	0.03	37.00	7762.00	9120	20230829	-33.22	5510	20240805	10.53	7760	-21.52	20240111	5510	10.53	20240805	8480	-28.18	20230908	5510	10.53	20240805	1.07	N	060150	500	232 억		2552877	N	N	8	N	00	N
126	20240902	120457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6100	-20	5	-0.33	65840170	10822	54.67	6130	6130	6070	7950	4290	6120	6083.92	5.48	0	-4916	6180	6150	6110	6080	6040	6165	6095	233	1830	500	4520	10	1	46563612	2840	164.86	0.79	12	0.02	37.00	7762.00	9120	20230829	-33.11	5510	20240805	10.71	7760	-21.39	20240111	5510	10.71	20240805	8480	-28.07	20230908	5510	10.71	20240805	1.07	N	060150	500	232 억		2552877	N	N	8	N	00	N
127	20240902	110452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6080	-40	5	-0.65	60608690	9962	50.33	6130	6130	6070	7950	4290	6120	6083.99	5.48	0	-4878	6180	6150	6110	6080	6040	6165	6095	233	1830	500	4520	10	1	46563612	2831	164.32	0.78	12	0.02	37.00	7762.00	9120	20230829	-33.33	5510	20240805	10.34	7760	-21.65	20240111	5510	10.34	20240805	8480	-28.30	20230908	5510	10.34	20240805	1.07	N	060150	500	232 억		2552877	N	N	8	N	00	N
128	20240902	100451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6100	-20	5	-0.33	40403000	6636	33.53	6130	6130	6070	7950	4290	6120	6088.46	5.48	0	-4474	6180	6150	6110	6080	6040	6165	6095	233	1830	500	4520	10	1	46563612	2840	164.86	0.79	12	0.01	37.00	7762.00	9120	20230829	-33.11	5510	20240805	10.71	7760	-21.39	20240111	5510	10.71	20240805	8480	-28.07	20230908	5510	10.71	20240805	1.07	N	060150	500	232 억		2552877	N	N	8	N	00	N
129	20240902	090448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6130	10	2	0.16	104210	17	0.09	6130	6130	6130	7950	4290	6120	6130.00	5.48	0	0	6180	6150	6110	6080	6040	6165	6095	233	1830	500	4520	10	1	46563612	2854	165.68	0.79	12	0.00	37.00	7762.00	9120	20230829	-32.79	5510	20240805	11.25	7760	-21.01	20240111	5510	11.25	20240805	8480	-27.71	20230908	5510	11.25	20240805	1.07	N	060150	500	232 억		2552877	N	N	8	N	00	N