KissMeData/075130/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	160646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-30	5	-1.35	603646235	275191	78.24	2220	2245	2170	2895	1565	2230	2193.55	1.26	0	17096	2340	2285	2250	2195	2160	2267	2177	83	665	500	1560	5	1	16622320	366	23.66	0.48	12	1.66	93.00	4575.00	3820	20240905	-42.41	1864	20240805	18.03	3820	-42.41	20240905	1864	18.03	20240805	3820	-42.41	20240905	1864	18.03	20240805	2.32	N	075130	500	83 억		208766	N	N	0	N	00	N
3	20240930	150655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-50	5	-2.24	552329570	251685	71.56	2220	2245	2170	2895	1565	2230	2194.53	1.26	0	15005	2340	2285	2250	2195	2160	2267	2177	83	665	500	1560	5	1	16622320	362	23.44	0.48	12	1.51	93.00	4575.00	3820	20240905	-42.93	1864	20240805	16.95	3820	-42.93	20240905	1864	16.95	20240805	3820	-42.93	20240905	1864	16.95	20240805	2.32	N	075130	500	83 억		208766	N	N	0	N	00	N
4	20240930	140654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-45	5	-2.02	475558940	216449	61.54	2220	2245	2175	2895	1565	2230	2197.09	1.26	0	5192	2340	2285	2250	2195	2160	2267	2177	83	665	500	1560	5	1	16622320	363	23.49	0.48	12	1.30	93.00	4575.00	3820	20240905	-42.80	1864	20240805	17.22	3820	-42.80	20240905	1864	17.22	20240805	3820	-42.80	20240905	1864	17.22	20240805	2.32	N	075130	500	83 억		208766	N	N	0	N	00	N
5	20240930	130652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-35	5	-1.57	431476880	196245	55.80	2220	2245	2175	2895	1565	2230	2198.66	1.26	0	6301	2340	2285	2250	2195	2160	2267	2177	83	665	500	1560	5	1	16622320	365	23.60	0.48	12	1.18	93.00	4575.00	3820	20240905	-42.54	1864	20240805	17.76	3820	-42.54	20240905	1864	17.76	20240805	3820	-42.54	20240905	1864	17.76	20240805	2.32	N	075130	500	83 억		208766	N	N	0	N	00	N
6	20240930	120648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-50	5	-2.24	385995190	175492	49.89	2220	2245	2175	2895	1565	2230	2199.50	1.26	0	-3384	2340	2285	2250	2195	2160	2267	2177	83	665	500	1560	5	1	16622320	362	23.44	0.48	12	1.06	93.00	4575.00	3820	20240905	-42.93	1864	20240805	16.95	3820	-42.93	20240905	1864	16.95	20240805	3820	-42.93	20240905	1864	16.95	20240805	2.32	N	075130	500	83 억		208766	N	N	0	N	00	N
7	20240930	110647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-25	5	-1.12	316652665	143681	40.85	2220	2245	2185	2895	1565	2230	2203.86	1.26	0	4326	2340	2285	2250	2195	2160	2267	2177	83	665	500	1560	5	1	16622320	367	23.71	0.48	12	0.86	93.00	4575.00	3820	20240905	-42.28	1864	20240805	18.29	3820	-42.28	20240905	1864	18.29	20240805	3820	-42.28	20240905	1864	18.29	20240805	2.32	N	075130	500	83 억		208766	N	N	0	N	00	N
8	20240930	100645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-15	5	-0.67	182035770	82309	23.40	2220	2245	2200	2895	1565	2230	2211.61	1.26	0	6327	2340	2285	2250	2195	2160	2267	2177	83	665	500	1560	5	1	16622320	368	23.82	0.48	12	0.50	93.00	4575.00	3820	20240905	-42.02	1864	20240805	18.83	3820	-42.02	20240905	1864	18.83	20240805	3820	-42.02	20240905	1864	18.83	20240805	2.32	N	075130	500	83 억		208766	N	N	0	N	00	N
9	20240930	090621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-15	5	-0.67	44619935	20098	5.71	2220	2245	2215	2895	1565	2230	2220.12	1.26	0	1680	2340	2285	2250	2195	2160	2267	2177	83	665	500	1560	5	1	16622320	368	23.82	0.48	12	0.12	93.00	4575.00	3820	20240905	-42.02	1864	20240805	18.83	3820	-42.02	20240905	1864	18.83	20240805	3820	-42.02	20240905	1864	18.83	20240805	2.32	N	075130	500	83 억		208766	N	N	0	N	00	N
10	20240927	160648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-70	5	-3.04	767118825	341048	78.12	2260	2305	2215	2990	1610	2300	2249.30	1.35	0	-15796	2396	2347	2281	2232	2166	2372	2257	83	690	500	1610	5	1	16622320	371	23.98	0.49	12	2.05	93.00	4575.00	3820	20240905	-41.62	1864	20240805	19.64	3820	-41.62	20240905	1864	19.64	20240805	3820	-41.62	20240905	1864	19.64	20240805	2.42	N	075130	500	83 억		224516	N	N	0	N	00	N
11	20240927	150653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-65	5	-2.83	717176575	318729	73.01	2260	2305	2215	2990	1610	2300	2250.11	1.35	0	-10881	2396	2347	2281	2232	2166	2372	2257	83	690	500	1610	5	1	16622320	372	24.03	0.49	12	1.92	93.00	4575.00	3820	20240905	-41.49	1864	20240805	19.90	3820	-41.49	20240905	1864	19.90	20240805	3820	-41.49	20240905	1864	19.90	20240805	2.42	N	075130	500	83 억		224516	N	N	0	N	00	N
12	20240927	140700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-60	5	-2.61	594874400	263872	60.44	2260	2305	2230	2990	1610	2300	2254.41	1.35	0	3181	2396	2347	2281	2232	2166	2372	2257	83	690	500	1610	5	1	16622320	372	24.09	0.49	12	1.59	93.00	4575.00	3820	20240905	-41.36	1864	20240805	20.17	3820	-41.36	20240905	1864	20.17	20240805	3820	-41.36	20240905	1864	20.17	20240805	2.42	N	075130	500	83 억		224516	N	N	0	N	00	N
13	20240927	130652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	-30	5	-1.30	438000290	193870	44.41	2260	2305	2235	2990	1610	2300	2259.25	1.35	0	-12591	2396	2347	2281	2232	2166	2372	2257	83	690	500	1610	5	1	16622320	377	24.41	0.50	12	1.17	93.00	4575.00	3820	20240905	-40.58	1864	20240805	21.78	3820	-40.58	20240905	1864	21.78	20240805	3820	-40.58	20240905	1864	21.78	20240805	2.42	N	075130	500	83 억		224516	N	N	0	N	00	N
14	20240927	120648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-40	5	-1.74	355696140	157344	36.04	2260	2305	2245	2990	1610	2300	2260.63	1.35	0	-6531	2396	2347	2281	2232	2166	2372	2257	83	690	500	1610	5	1	16622320	376	24.30	0.49	12	0.95	93.00	4575.00	3820	20240905	-40.84	1864	20240805	21.24	3820	-40.84	20240905	1864	21.24	20240805	3820	-40.84	20240905	1864	21.24	20240805	2.42	N	075130	500	83 억		224516	N	N	0	N	00	N
15	20240927	110651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-40	5	-1.74	277272135	122543	28.07	2260	2305	2250	2990	1610	2300	2262.65	1.35	0	4069	2396	2347	2281	2232	2166	2372	2257	83	690	500	1610	5	1	16622320	376	24.30	0.49	12	0.74	93.00	4575.00	3820	20240905	-40.84	1864	20240805	21.24	3820	-40.84	20240905	1864	21.24	20240805	3820	-40.84	20240905	1864	21.24	20240805	2.42	N	075130	500	83 억		224516	N	N	0	N	00	N
16	20240927	100651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-25	5	-1.09	203569910	89928	20.60	2260	2305	2250	2990	1610	2300	2263.70	1.35	0	12995	2396	2347	2281	2232	2166	2372	2257	83	690	500	1610	5	1	16622320	378	24.46	0.50	12	0.54	93.00	4575.00	3820	20240905	-40.45	1864	20240805	22.05	3820	-40.45	20240905	1864	22.05	20240805	3820	-40.45	20240905	1864	22.05	20240805	2.42	N	075130	500	83 억		224516	N	N	0	N	00	N
17	20240927	090652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-50	5	-2.17	116819280	51704	11.84	2260	2295	2250	2990	1610	2300	2259.39	1.35	0	6011	2396	2347	2281	2232	2166	2372	2257	83	690	500	1610	5	1	16622320	374	24.19	0.49	12	0.31	93.00	4575.00	3820	20240905	-41.10	1864	20240805	20.71	3820	-41.10	20240905	1864	20.71	20240805	3820	-41.10	20240905	1864	20.71	20240805	2.42	N	075130	500	83 억		224516	N	N	0	N	00	N
18	20240926	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	45	2	2.00	938706285	413599	18.83	2245	2330	2215	2930	1580	2255	2269.46	1.22	0	20318	2508	2381	2308	2181	2108	2345	2145	83	675	500	1570	5	1	16622320	382	24.73	0.50	12	2.49	93.00	4575.00	3820	20240905	-39.79	1864	20240805	23.39	3820	-39.79	20240905	1864	23.39	20240805	3820	-39.79	20240905	1864	23.39	20240805	2.28	N	075130	500	83 억		203257	N	N	0	N	00	N
19	20240926	150639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	60	2	2.66	810838325	358115	16.31	2245	2330	2215	2930	1580	2255	2264.19	1.22	0	23157	2508	2381	2308	2181	2108	2345	2145	83	675	500	1570	5	1	16622320	385	24.89	0.51	12	2.15	93.00	4575.00	3820	20240905	-39.40	1864	20240805	24.20	3820	-39.40	20240905	1864	24.20	20240805	3820	-39.40	20240905	1864	24.20	20240805	2.28	N	075130	500	83 억		203257	N	N	0	N	00	N
20	20240926	140648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	40	2	1.77	616616455	273466	12.45	2245	2305	2215	2930	1580	2255	2254.82	1.22	0	12236	2508	2381	2308	2181	2108	2345	2145	83	675	500	1570	5	1	16622320	381	24.68	0.50	12	1.65	93.00	4575.00	3820	20240905	-39.92	1864	20240805	23.12	3820	-39.92	20240905	1864	23.12	20240805	3820	-39.92	20240905	1864	23.12	20240805	2.28	N	075130	500	83 억		203257	N	N	0	N	00	N
21	20240926	130647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	30	2	1.33	555395930	246706	11.23	2245	2305	2215	2930	1580	2255	2251.24	1.22	0	17636	2508	2381	2308	2181	2108	2345	2145	83	675	500	1570	5	1	16622320	380	24.57	0.50	12	1.48	93.00	4575.00	3820	20240905	-40.18	1864	20240805	22.59	3820	-40.18	20240905	1864	22.59	20240805	3820	-40.18	20240905	1864	22.59	20240805	2.28	N	075130	500	83 억		203257	N	N	0	N	00	N
22	20240926	120649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	25	2	1.11	447354280	199459	9.08	2245	2290	2215	2930	1580	2255	2242.83	1.22	0	25122	2508	2381	2308	2181	2108	2345	2145	83	675	500	1570	5	1	16622320	379	24.52	0.50	12	1.20	93.00	4575.00	3820	20240905	-40.31	1864	20240805	22.32	3820	-40.31	20240905	1864	22.32	20240805	3820	-40.31	20240905	1864	22.32	20240805	2.28	N	075130	500	83 억		203257	N	N	0	N	00	N
23	20240926	110647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	0	3	0.00	374526820	167260	7.62	2245	2270	2215	2930	1580	2255	2239.18	1.22	0	27047	2508	2381	2308	2181	2108	2345	2145	83	675	500	1570	5	1	16622320	375	24.25	0.49	12	1.01	93.00	4575.00	3820	20240905	-40.97	1864	20240805	20.98	3820	-40.97	20240905	1864	20.98	20240805	3820	-40.97	20240905	1864	20.98	20240805	2.28	N	075130	500	83 억		203257	N	N	0	N	00	N
24	20240926	100648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-15	5	-0.67	244277360	109414	4.98	2245	2260	2215	2930	1580	2255	2232.57	1.22	0	14778	2508	2381	2308	2181	2108	2345	2145	83	675	500	1570	5	1	16622320	372	24.09	0.49	12	0.66	93.00	4575.00	3820	20240905	-41.36	1864	20240805	20.17	3820	-41.36	20240905	1864	20.17	20240805	3820	-41.36	20240905	1864	20.17	20240805	2.28	N	075130	500	83 억		203257	N	N	0	N	00	N
25	20240926	090645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-20	5	-0.89	87059120	39008	1.78	2245	2250	2215	2930	1580	2255	2231.75	1.22	0	5061	2508	2381	2308	2181	2108	2345	2145	83	675	500	1570	5	1	16622320	372	24.03	0.49	12	0.23	93.00	4575.00	3820	20240905	-41.49	1864	20240805	19.90	3820	-41.49	20240905	1864	19.90	20240805	3820	-41.49	20240905	1864	19.90	20240805	2.28	N	075130	500	83 억		203257	N	N	0	N	00	N
26	20240925	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	-5	5	-0.22	5072856275	2176937	123.40	2260	2435	2235	2935	1585	2260	2330.36	0.77	0	66778	2573	2416	2318	2161	2063	2367	2112	83	675	500	1580	5	1	16622320	375	24.25	0.49	12	13.10	93.00	4575.00	3820	20240905	-40.97	1864	20240805	20.98	3820	-40.97	20240905	1864	20.98	20240805	3820	-40.97	20240905	1864	20.98	20240805	2.50	N	075130	500	83 억		128049	N	N	0	N	00	N
27	20240925	150645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-25	5	-1.11	4999351625	2144253	121.54	2260	2435	2235	2935	1585	2260	2331.56	0.77	0	65932	2573	2416	2318	2161	2063	2367	2112	83	675	500	1580	5	1	16622320	372	24.03	0.49	12	12.90	93.00	4575.00	3820	20240905	-41.49	1864	20240805	19.90	3820	-41.49	20240905	1864	19.90	20240805	3820	-41.49	20240905	1864	19.90	20240805	2.50	N	075130	500	83 억		128049	N	N	0	N	00	N
28	20240925	140646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	25	2	1.11	4550100855	1945476	110.28	2260	2435	2240	2935	1585	2260	2338.87	0.77	0	46332	2573	2416	2318	2161	2063	2367	2112	83	675	500	1580	5	1	16622320	380	24.57	0.50	12	11.70	93.00	4575.00	3820	20240905	-40.18	1864	20240805	22.59	3820	-40.18	20240905	1864	22.59	20240805	3820	-40.18	20240905	1864	22.59	20240805	2.50	N	075130	500	83 억		128049	N	N	0	N	00	N
29	20240925	130645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	35	2	1.55	4376310460	1869421	105.97	2260	2435	2240	2935	1585	2260	2341.06	0.77	0	35194	2573	2416	2318	2161	2063	2367	2112	83	675	500	1580	5	1	16622320	381	24.68	0.50	12	11.25	93.00	4575.00	3820	20240905	-39.92	1864	20240805	23.12	3820	-39.92	20240905	1864	23.12	20240805	3820	-39.92	20240905	1864	23.12	20240805	2.50	N	075130	500	83 억		128049	N	N	0	N	00	N
30	20240925	120643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	60	2	2.65	4012060690	1711075	96.99	2260	2435	2240	2935	1585	2260	2344.84	0.77	0	23809	2573	2416	2318	2161	2063	2367	2112	83	675	500	1580	5	1	16622320	386	24.95	0.51	12	10.29	93.00	4575.00	3820	20240905	-39.27	1864	20240805	24.46	3820	-39.27	20240905	1864	24.46	20240805	3820	-39.27	20240905	1864	24.46	20240805	2.50	N	075130	500	83 억		128049	N	N	0	N	00	N
31	20240925	110641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	50	2	2.21	3504247795	1492363	84.59	2260	2435	2240	2935	1585	2260	2348.21	0.77	0	28800	2573	2416	2318	2161	2063	2367	2112	83	675	500	1580	5	1	16622320	384	24.84	0.50	12	8.98	93.00	4575.00	3820	20240905	-39.53	1864	20240805	23.93	3820	-39.53	20240905	1864	23.93	20240805	3820	-39.53	20240905	1864	23.93	20240805	2.50	N	075130	500	83 억		128049	N	N	0	N	00	N
32	20240925	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	5	2	0.22	605365385	266721	15.12	2260	2300	2240	2935	1585	2260	2269.71	0.77	0	64065	2573	2416	2318	2161	2063	2367	2112	83	675	500	1580	5	1	16622320	376	24.35	0.50	12	1.60	93.00	4575.00	3820	20240905	-40.71	1864	20240805	21.51	3820	-40.71	20240905	1864	21.51	20240805	3820	-40.71	20240905	1864	21.51	20240805	2.50	N	075130	500	83 억		128049	N	N	0	N	00	N
33	20240925	090645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	20	2	0.88	143816305	63562	3.60	2260	2290	2245	2935	1585	2260	2262.68	0.77	0	20915	2573	2416	2318	2161	2063	2367	2112	83	675	500	1580	5	1	16622320	379	24.52	0.50	12	0.38	93.00	4575.00	3820	20240905	-40.31	1864	20240805	22.32	3820	-40.31	20240905	1864	22.32	20240805	3820	-40.31	20240905	1864	22.32	20240805	2.50	N	075130	500	83 억		128049	N	N	0	N	00	N
34	20240924	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	65	2	2.96	3951692165	1727629	281.72	2350	2475	2220	2850	1540	2195	2287.43	1.21	0	-72495	2281	2237	2206	2162	2131	2222	2147	83	655	500	1530	5	1	16622320	376	24.30	0.49	12	10.39	93.00	4575.00	3820	20240905	-40.84	1864	20240805	21.24	3820	-40.84	20240905	1864	21.24	20240805	3820	-40.84	20240905	1864	21.24	20240805	2.04	N	075130	500	83 억		200772	N	N	0	N	00	N
35	20240924	150640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	75	2	3.42	3783750930	1653623	269.65	2350	2475	2220	2850	1540	2195	2288.17	1.21	0	-75416	2281	2237	2206	2162	2131	2222	2147	83	655	500	1530	5	1	16622320	377	24.41	0.50	12	9.95	93.00	4575.00	3820	20240905	-40.58	1864	20240805	21.78	3820	-40.58	20240905	1864	21.78	20240805	3820	-40.58	20240905	1864	21.78	20240805	2.04	N	075130	500	83 억		200772	N	N	0	N	00	N
36	20240924	140639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	40	2	1.82	3406987790	1487761	242.61	2350	2475	2220	2850	1540	2195	2290.03	1.21	0	-48604	2281	2237	2206	2162	2131	2222	2147	83	655	500	1530	5	1	16622320	372	24.03	0.49	12	8.95	93.00	4575.00	3820	20240905	-41.49	1864	20240805	19.90	3820	-41.49	20240905	1864	19.90	20240805	3820	-41.49	20240905	1864	19.90	20240805	2.04	N	075130	500	83 억		200772	N	N	0	N	00	N
37	20240924	130639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	45	2	2.05	3194213855	1393000	227.15	2350	2475	2220	2850	1540	2195	2293.06	1.21	0	-47974	2281	2237	2206	2162	2131	2222	2147	83	655	500	1530	5	1	16622320	372	24.09	0.49	12	8.38	93.00	4575.00	3820	20240905	-41.36	1864	20240805	20.17	3820	-41.36	20240905	1864	20.17	20240805	3820	-41.36	20240905	1864	20.17	20240805	2.04	N	075130	500	83 억		200772	N	N	0	N	00	N
38	20240924	120638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	70	2	3.19	3111146390	1355894	221.10	2350	2475	2220	2850	1540	2195	2294.55	1.21	0	-49402	2281	2237	2206	2162	2131	2222	2147	83	655	500	1530	5	1	16622320	376	24.35	0.50	12	8.16	93.00	4575.00	3820	20240905	-40.71	1864	20240805	21.51	3820	-40.71	20240905	1864	21.51	20240805	3820	-40.71	20240905	1864	21.51	20240805	2.04	N	075130	500	83 억		200772	N	N	0	N	00	N
39	20240924	110640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	45	2	2.05	2912079490	1266972	206.60	2350	2475	2230	2850	1540	2195	2298.48	1.21	0	-48378	2281	2237	2206	2162	2131	2222	2147	83	655	500	1530	5	1	16622320	372	24.09	0.49	12	7.62	93.00	4575.00	3820	20240905	-41.36	1864	20240805	20.17	3820	-41.36	20240905	1864	20.17	20240805	3820	-41.36	20240905	1864	20.17	20240805	2.04	N	075130	500	83 억		200772	N	N	0	N	00	N
40	20240924	100639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	70	2	3.19	2661708025	1155409	188.41	2350	2475	2230	2850	1540	2195	2303.72	1.21	0	-43607	2281	2237	2206	2162	2131	2222	2147	83	655	500	1530	5	1	16622320	376	24.35	0.50	12	6.95	93.00	4575.00	3820	20240905	-40.71	1864	20240805	21.51	3820	-40.71	20240905	1864	21.51	20240805	3820	-40.71	20240905	1864	21.51	20240805	2.04	N	075130	500	83 억		200772	N	N	0	N	00	N
41	20240924	090640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	105	2	4.78	1617607965	694022	113.17	2350	2475	2265	2850	1540	2195	2330.82	1.21	0	20909	2281	2237	2206	2162	2131	2222	2147	83	655	500	1530	5	1	16622320	382	24.73	0.50	12	4.18	93.00	4575.00	3820	20240905	-39.79	1864	20240805	23.39	3820	-39.79	20240905	1864	23.39	20240805	3820	-39.79	20240905	1864	23.39	20240805	2.04	N	075130	500	83 억		200772	N	N	0	N	00	N
42	20240923	160637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	10	2	0.46	997667830	453102	31.01	2235	2250	2175	2840	1530	2185	2201.87	1.06	0	25276	2448	2316	2248	2116	2048	2282	2082	83	655	500	1520	5	1	16622320	365	23.60	0.48	12	2.73	93.00	4575.00	3820	20240905	-42.54	1864	20240805	17.76	3820	-42.54	20240905	1864	17.76	20240805	3820	-42.54	20240905	1864	17.76	20240805	2.14	N	075130	500	83 억		175476	N	N	0	N	00	N
43	20240923	150638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	5	2	0.23	890193955	403963	27.65	2235	2250	2175	2840	1530	2185	2203.66	1.06	0	23039	2448	2316	2248	2116	2048	2282	2082	83	655	500	1520	5	1	16622320	364	23.55	0.48	12	2.43	93.00	4575.00	3820	20240905	-42.67	1864	20240805	17.49	3820	-42.67	20240905	1864	17.49	20240805	3820	-42.67	20240905	1864	17.49	20240805	2.14	N	075130	500	83 억		175476	N	N	0	N	00	N
44	20240923	140643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	5	2	0.23	702038395	317777	21.75	2235	2250	2185	2840	1530	2185	2209.22	1.06	0	21795	2448	2316	2248	2116	2048	2282	2082	83	655	500	1520	5	1	16622320	364	23.55	0.48	12	1.91	93.00	4575.00	3820	20240905	-42.67	1864	20240805	17.49	3820	-42.67	20240905	1864	17.49	20240805	3820	-42.67	20240905	1864	17.49	20240805	2.14	N	075130	500	83 억		175476	N	N	0	N	00	N
45	20240923	130639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	15	2	0.69	654946720	296245	20.28	2235	2250	2185	2840	1530	2185	2210.83	1.06	0	27144	2448	2316	2248	2116	2048	2282	2082	83	655	500	1520	5	1	16622320	366	23.66	0.48	12	1.78	93.00	4575.00	3820	20240905	-42.41	1864	20240805	18.03	3820	-42.41	20240905	1864	18.03	20240805	3820	-42.41	20240905	1864	18.03	20240805	2.14	N	075130	500	83 억		175476	N	N	0	N	00	N
46	20240923	120637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	5	2	0.23	591026465	267106	18.28	2235	2250	2185	2840	1530	2185	2212.71	1.06	0	37788	2448	2316	2248	2116	2048	2282	2082	83	655	500	1520	5	1	16622320	364	23.55	0.48	12	1.61	93.00	4575.00	3820	20240905	-42.67	1864	20240805	17.49	3820	-42.67	20240905	1864	17.49	20240805	3820	-42.67	20240905	1864	17.49	20240805	2.14	N	075130	500	83 억		175476	N	N	0	N	00	N
47	20240923	110639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	25	2	1.14	494562490	223098	15.27	2235	2250	2190	2840	1530	2185	2216.80	1.06	0	53126	2448	2316	2248	2116	2048	2282	2082	83	655	500	1520	5	1	16622320	367	23.76	0.48	12	1.34	93.00	4575.00	3820	20240905	-42.15	1864	20240805	18.56	3820	-42.15	20240905	1864	18.56	20240805	3820	-42.15	20240905	1864	18.56	20240805	2.14	N	075130	500	83 억		175476	N	N	0	N	00	N
48	20240923	100637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	25	2	1.14	408930985	184233	12.61	2235	2250	2190	2840	1530	2185	2219.65	1.06	0	45057	2448	2316	2248	2116	2048	2282	2082	83	655	500	1520	5	1	16622320	367	23.76	0.48	12	1.11	93.00	4575.00	3820	20240905	-42.15	1864	20240805	18.56	3820	-42.15	20240905	1864	18.56	20240805	3820	-42.15	20240905	1864	18.56	20240805	2.14	N	075130	500	83 억		175476	N	N	0	N	00	N
49	20240923	090637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	35	2	1.60	194641590	87249	5.97	2235	2250	2210	2840	1530	2185	2230.91	1.06	0	15515	2448	2316	2248	2116	2048	2282	2082	83	655	500	1520	5	1	16622320	369	23.87	0.49	12	0.52	93.00	4575.00	3820	20240905	-41.88	1864	20240805	19.10	3820	-41.88	20240905	1864	19.10	20240805	3820	-41.88	20240905	1864	19.10	20240805	2.14	N	075130	500	83 억		175476	N	N	0	N	00	N
50	20240913	160607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	-120	5	-4.99	5081579365	2078284	305.95	2495	2570	2280	3125	1685	2405	2445.42	1.81	0	-80522	2471	2437	2391	2357	2311	2455	2375	83	720	500	1680	5	1	16622320	380	24.57	0.50	12	12.50	93.00	4575.00	3820	20240905	-40.18	1864	20240805	22.59	3820	-40.18	20240905	1864	22.59	20240805	3820	-40.18	20240905	1864	22.59	20240805	1.30	N	075130	500	83 억		301406	N	N	0	N	00	N
51	20240913	150611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-75	5	-3.12	4814256280	1962002	288.83	2495	2570	2310	3125	1685	2405	2453.75	1.81	0	-83204	2471	2437	2391	2357	2311	2455	2375	83	720	500	1680	5	1	16622320	387	25.05	0.51	12	11.80	93.00	4575.00	3820	20240905	-39.01	1864	20240805	25.00	3820	-39.01	20240905	1864	25.00	20240805	3820	-39.01	20240905	1864	25.00	20240805	1.30	N	075130	500	83 억		301406	N	N	0	N	00	N
52	20240913	140614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-55	5	-2.29	4569810105	1857623	273.47	2495	2570	2310	3125	1685	2405	2460.03	1.81	0	-90012	2471	2437	2391	2357	2311	2455	2375	83	720	500	1680	5	1	16622320	391	25.27	0.51	12	11.18	93.00	4575.00	3820	20240905	-38.48	1864	20240805	26.07	3820	-38.48	20240905	1864	26.07	20240805	3820	-38.48	20240905	1864	26.07	20240805	1.30	N	075130	500	83 억		301406	N	N	0	N	00	N
53	20240913	130610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-65	5	-2.70	4246415830	1720403	253.27	2495	2570	2310	3125	1685	2405	2468.27	1.81	0	-55781	2471	2437	2391	2357	2311	2455	2375	83	720	500	1680	5	1	16622320	389	25.16	0.51	12	10.35	93.00	4575.00	3820	20240905	-38.74	1864	20240805	25.54	3820	-38.74	20240905	1864	25.54	20240805	3820	-38.74	20240905	1864	25.54	20240805	1.30	N	075130	500	83 억		301406	N	N	0	N	00	N
54	20240913	120611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-70	5	-2.91	4101555495	1658589	244.17	2495	2570	2310	3125	1685	2405	2472.92	1.81	0	-45827	2471	2437	2391	2357	2311	2455	2375	83	720	500	1680	5	1	16622320	388	25.11	0.51	12	9.98	93.00	4575.00	3820	20240905	-38.87	1864	20240805	25.27	3820	-38.87	20240905	1864	25.27	20240805	3820	-38.87	20240905	1864	25.27	20240805	1.30	N	075130	500	83 억		301406	N	N	0	N	00	N
55	20240913	110612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	5	2	0.21	3549417985	1425201	209.81	2495	2570	2400	3125	1685	2405	2490.47	1.81	0	-63526	2471	2437	2391	2357	2311	2455	2375	83	720	500	1680	5	1	16622320	401	25.91	0.53	12	8.57	93.00	4575.00	3820	20240905	-36.91	1864	20240805	29.29	3820	-36.91	20240905	1864	29.29	20240805	3820	-36.91	20240905	1864	29.29	20240805	1.30	N	075130	500	83 억		301406	N	N	0	N	00	N
56	20240913	100613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	25	2	1.04	3039845910	1214745	178.83	2495	2570	2425	3125	1685	2405	2502.46	1.81	0	-72242	2471	2437	2391	2357	2311	2455	2375	83	720	500	1680	5	1	16622320	404	26.13	0.53	12	7.31	93.00	4575.00	3820	20240905	-36.39	1864	20240805	30.36	3820	-36.39	20240905	1864	30.36	20240805	3820	-36.39	20240905	1864	30.36	20240805	1.30	N	075130	500	83 억		301406	N	N	0	N	00	N
57	20240913	090615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	110	2	4.57	1506335635	596370	87.79	2495	2570	2480	3125	1685	2405	2525.86	1.81	0	-44629	2471	2437	2391	2357	2311	2455	2375	83	720	500	1680	5	1	16622320	418	27.04	0.55	12	3.59	93.00	4575.00	3820	20240905	-34.16	1864	20240805	34.92	3820	-34.16	20240905	1864	34.92	20240805	3820	-34.16	20240905	1864	34.92	20240805	1.30	N	075130	500	83 억		301406	N	N	0	N	00	N
58	20240912	160604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	50	2	2.12	1348613335	563594	58.13	2380	2425	2345	3060	1650	2355	2392.84	1.49	0	53350	2491	2422	2356	2287	2221	2457	2322	83	705	500	1640	5	1	16622320	400	25.86	0.53	12	3.39	93.00	4575.00	3820	20240905	-37.04	1864	20240805	29.02	3820	-37.04	20240905	1864	29.02	20240805	3820	-37.04	20240905	1864	29.02	20240805	1.21	N	075130	500	83 억		247787	N	N	0	N	00	N
59	20240912	150609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	40	2	1.70	1232800470	515294	53.15	2380	2425	2345	3060	1650	2355	2392.42	1.49	0	54099	2491	2422	2356	2287	2221	2457	2322	83	705	500	1640	5	1	16622320	398	25.75	0.52	12	3.10	93.00	4575.00	3820	20240905	-37.30	1864	20240805	28.49	3820	-37.30	20240905	1864	28.49	20240805	3820	-37.30	20240905	1864	28.49	20240805	1.21	N	075130	500	83 억		247787	N	N	0	N	00	N
60	20240912	140612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	50	2	2.12	1049034410	438690	45.25	2380	2425	2345	3060	1650	2355	2391.29	1.49	0	57838	2491	2422	2356	2287	2221	2457	2322	83	705	500	1640	5	1	16622320	400	25.86	0.53	12	2.64	93.00	4575.00	3820	20240905	-37.04	1864	20240805	29.02	3820	-37.04	20240905	1864	29.02	20240805	3820	-37.04	20240905	1864	29.02	20240805	1.21	N	075130	500	83 억		247787	N	N	0	N	00	N
61	20240912	130609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	45	2	1.91	933521650	390543	40.28	2380	2425	2345	3060	1650	2355	2390.32	1.49	0	42975	2491	2422	2356	2287	2221	2457	2322	83	705	500	1640	5	1	16622320	399	25.81	0.52	12	2.35	93.00	4575.00	3820	20240905	-37.17	1864	20240805	28.76	3820	-37.17	20240905	1864	28.76	20240805	3820	-37.17	20240905	1864	28.76	20240805	1.21	N	075130	500	83 억		247787	N	N	0	N	00	N
62	20240912	120608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	45	2	1.91	830161465	347533	35.85	2380	2425	2345	3060	1650	2355	2388.73	1.49	0	45269	2491	2422	2356	2287	2221	2457	2322	83	705	500	1640	5	1	16622320	399	25.81	0.52	12	2.09	93.00	4575.00	3820	20240905	-37.17	1864	20240805	28.76	3820	-37.17	20240905	1864	28.76	20240805	3820	-37.17	20240905	1864	28.76	20240805	1.21	N	075130	500	83 억		247787	N	N	0	N	00	N
63	20240912	110606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	55	2	2.34	690703970	289252	29.83	2380	2425	2345	3060	1650	2355	2387.90	1.49	0	30446	2491	2422	2356	2287	2221	2457	2322	83	705	500	1640	5	1	16622320	401	25.91	0.53	12	1.74	93.00	4575.00	3820	20240905	-36.91	1864	20240805	29.29	3820	-36.91	20240905	1864	29.29	20240805	3820	-36.91	20240905	1864	29.29	20240805	1.21	N	075130	500	83 억		247787	N	N	0	N	00	N
64	20240912	100608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	40	2	1.70	507539225	213070	21.98	2380	2415	2345	3060	1650	2355	2382.03	1.49	0	14617	2491	2422	2356	2287	2221	2457	2322	83	705	500	1640	5	1	16622320	398	25.75	0.52	12	1.28	93.00	4575.00	3820	20240905	-37.30	1864	20240805	28.49	3820	-37.30	20240905	1864	28.49	20240805	3820	-37.30	20240905	1864	28.49	20240805	1.21	N	075130	500	83 억		247787	N	N	0	N	00	N
65	20240912	090608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	35	2	1.49	136865185	57681	5.95	2380	2400	2355	3060	1650	2355	2372.79	1.49	0	6053	2491	2422	2356	2287	2221	2457	2322	83	705	500	1640	5	1	16622320	397	25.70	0.52	12	0.35	93.00	4575.00	3820	20240905	-37.43	1864	20240805	28.22	3820	-37.43	20240905	1864	28.22	20240805	3820	-37.43	20240905	1864	28.22	20240805	1.21	N	075130	500	83 억		247787	N	N	0	N	00	N
66	20240911	160555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	10	2	0.43	2220850405	943531	71.09	2325	2425	2290	3045	1645	2345	2353.76	1.58	0	-16023	2571	2457	2401	2287	2231	2430	2260	83	700	500	1640	5	1	16622320	391	25.32	0.51	12	5.68	93.00	4575.00	3820	20240905	-38.35	1864	20240805	26.34	3820	-38.35	20240905	1864	26.34	20240805	3820	-38.35	20240905	1864	26.34	20240805	1.34	N	075130	500	83 억		263351	N	N	0	N	00	N
67	20240911	150559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	20	2	0.85	2066446190	878075	66.16	2325	2425	2290	3045	1645	2345	2353.38	1.58	0	-11052	2571	2457	2401	2287	2231	2430	2260	83	700	500	1640	5	1	16622320	393	25.43	0.52	12	5.28	93.00	4575.00	3820	20240905	-38.09	1864	20240805	26.88	3820	-38.09	20240905	1864	26.88	20240805	3820	-38.09	20240905	1864	26.88	20240805	1.34	N	075130	500	83 억		263351	N	N	0	N	00	N
68	20240911	140559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	0	3	0.00	1715433570	729386	54.96	2325	2425	2290	3045	1645	2345	2351.89	1.58	0	-11468	2571	2457	2401	2287	2231	2430	2260	83	700	500	1640	5	1	16622320	390	25.22	0.51	12	4.39	93.00	4575.00	3820	20240905	-38.61	1864	20240805	25.80	3820	-38.61	20240905	1864	25.80	20240805	3820	-38.61	20240905	1864	25.80	20240805	1.34	N	075130	500	83 억		263351	N	N	0	N	00	N
69	20240911	130558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-35	5	-1.49	1595646995	678073	51.09	2325	2425	2290	3045	1645	2345	2353.21	1.58	0	-3525	2571	2457	2401	2287	2231	2430	2260	83	700	500	1640	5	1	16622320	384	24.84	0.50	12	4.08	93.00	4575.00	3820	20240905	-39.53	1864	20240805	23.93	3820	-39.53	20240905	1864	23.93	20240805	3820	-39.53	20240905	1864	23.93	20240805	1.34	N	075130	500	83 억		263351	N	N	0	N	00	N
70	20240911	120602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-25	5	-1.07	1485585110	630320	47.49	2325	2425	2300	3045	1645	2345	2356.88	1.58	0	-1486	2571	2457	2401	2287	2231	2430	2260	83	700	500	1640	5	1	16622320	386	24.95	0.51	12	3.79	93.00	4575.00	3820	20240905	-39.27	1864	20240805	24.46	3820	-39.27	20240905	1864	24.46	20240805	3820	-39.27	20240905	1864	24.46	20240805	1.34	N	075130	500	83 억		263351	N	N	0	N	00	N
71	20240911	110554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-25	5	-1.07	1342143810	568369	42.83	2325	2425	2305	3045	1645	2345	2361.40	1.58	0	-9469	2571	2457	2401	2287	2231	2430	2260	83	700	500	1640	5	1	16622320	386	24.95	0.51	12	3.42	93.00	4575.00	3820	20240905	-39.27	1864	20240805	24.46	3820	-39.27	20240905	1864	24.46	20240805	3820	-39.27	20240905	1864	24.46	20240805	1.34	N	075130	500	83 억		263351	N	N	0	N	00	N
72	20240911	100554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	50	2	2.13	991677270	419087	31.58	2325	2425	2315	3045	1645	2345	2366.29	1.58	0	-839	2571	2457	2401	2287	2231	2430	2260	83	700	500	1640	5	1	16622320	398	25.75	0.52	12	2.52	93.00	4575.00	3820	20240905	-37.30	1864	20240805	28.49	3820	-37.30	20240905	1864	28.49	20240805	3820	-37.30	20240905	1864	28.49	20240805	1.34	N	075130	500	83 억		263351	N	N	0	N	00	N
73	20240911	090603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	10	2	0.43	268632920	114289	8.61	2325	2395	2315	3045	1645	2345	2350.48	1.58	0	4502	2571	2457	2401	2287	2231	2430	2260	83	700	500	1640	5	1	16622320	391	25.32	0.51	12	0.69	93.00	4575.00	3820	20240905	-38.35	1864	20240805	26.34	3820	-38.35	20240905	1864	26.34	20240805	3820	-38.35	20240905	1864	26.34	20240805	1.34	N	075130	500	83 억		263351	N	N	0	N	00	N
74	20240910	160557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-125	5	-5.06	3112776165	1284790	55.18	2500	2515	2345	3210	1730	2470	2423.03	1.91	0	-59521	2816	2642	2526	2352	2236	2585	2295	83	740	500	1720	5	1	16622320	390	25.22	0.51	12	7.73	93.00	4575.00	3820	20240905	-38.61	1864	20240805	25.80	3820	-38.61	20240905	1864	25.80	20240805	3820	-38.61	20240905	1864	25.80	20240805	2.01	N	075130	500	83 억		317630	N	N	0	N	00	N
75	20240910	150600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-110	5	-4.45	2811359630	1156795	49.68	2500	2515	2350	3210	1730	2470	2430.30	1.91	0	-70075	2816	2642	2526	2352	2236	2585	2295	83	740	500	1720	5	1	16622320	392	25.38	0.52	12	6.96	93.00	4575.00	3820	20240905	-38.22	1864	20240805	26.61	3820	-38.22	20240905	1864	26.61	20240805	3820	-38.22	20240905	1864	26.61	20240805	2.01	N	075130	500	83 억		317630	N	N	0	N	00	N
76	20240910	140557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-70	5	-2.83	2375294675	972897	41.78	2500	2515	2365	3210	1730	2470	2441.47	1.91	0	-63732	2816	2642	2526	2352	2236	2585	2295	83	740	500	1720	5	1	16622320	399	25.81	0.52	12	5.85	93.00	4575.00	3820	20240905	-37.17	1864	20240805	28.76	3820	-37.17	20240905	1864	28.76	20240805	3820	-37.17	20240905	1864	28.76	20240805	2.01	N	075130	500	83 억		317630	N	N	0	N	00	N
77	20240910	130556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-70	5	-2.83	2175474950	888885	38.17	2500	2515	2380	3210	1730	2470	2447.42	1.91	0	-60289	2816	2642	2526	2352	2236	2585	2295	83	740	500	1720	5	1	16622320	399	25.81	0.52	12	5.35	93.00	4575.00	3820	20240905	-37.17	1864	20240805	28.76	3820	-37.17	20240905	1864	28.76	20240805	3820	-37.17	20240905	1864	28.76	20240805	2.01	N	075130	500	83 억		317630	N	N	0	N	00	N
78	20240910	120556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-30	5	-1.21	1724317585	701041	30.11	2500	2515	2420	3210	1730	2470	2459.65	1.91	0	-19311	2816	2642	2526	2352	2236	2585	2295	83	740	500	1720	5	1	16622320	406	26.24	0.53	12	4.22	93.00	4575.00	3820	20240905	-36.13	1864	20240805	30.90	3820	-36.13	20240905	1864	30.90	20240805	3820	-36.13	20240905	1864	30.90	20240805	2.01	N	075130	500	83 억		317630	N	N	0	N	00	N
79	20240910	110555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-30	5	-1.21	1560060480	633457	27.20	2500	2515	2420	3210	1730	2470	2462.77	1.91	0	-19378	2816	2642	2526	2352	2236	2585	2295	83	740	500	1720	5	1	16622320	406	26.24	0.53	12	3.81	93.00	4575.00	3820	20240905	-36.13	1864	20240805	30.90	3820	-36.13	20240905	1864	30.90	20240805	3820	-36.13	20240905	1864	30.90	20240805	2.01	N	075130	500	83 억		317630	N	N	0	N	00	N
80	20240910	100558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-45	5	-1.82	1261418280	511168	21.95	2500	2515	2420	3210	1730	2470	2467.72	1.91	0	-15827	2816	2642	2526	2352	2236	2585	2295	83	740	500	1720	5	1	16622320	403	26.08	0.53	12	3.08	93.00	4575.00	3820	20240905	-36.52	1864	20240805	30.10	3820	-36.52	20240905	1864	30.10	20240805	3820	-36.52	20240905	1864	30.10	20240805	2.01	N	075130	500	83 억		317630	N	N	0	N	00	N
81	20240910	090556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	0	3	0.00	449660580	181303	7.79	2500	2505	2455	3210	1730	2470	2480.16	1.91	0	-3783	2816	2642	2526	2352	2236	2585	2295	83	740	500	1720	5	1	16622320	411	26.56	0.54	12	1.09	93.00	4575.00	3820	20240905	-35.34	1864	20240805	32.51	3820	-35.34	20240905	1864	32.51	20240805	3820	-35.34	20240905	1864	32.51	20240805	2.01	N	075130	500	83 억		317630	N	N	0	N	00	N
82	20240909	160545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-240	5	-8.86	5061772400	2026726	79.46	2600	2700	2410	3520	1900	2710	2497.49	1.26	0	107360	3383	3046	2813	2476	2243	2930	2360	83	810	500	1890	5	1	16622320	411	26.56	0.54	12	12.19	93.00	4575.00	3820	20240905	-35.34	1864	20240805	32.51	3820	-35.34	20240905	1864	32.51	20240805	3820	-35.34	20240905	1864	32.51	20240805	3.30	N	075130	500	83 억		209200	N	N	0	N	00	N
83	20240909	150549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-240	5	-8.86	4494519250	1796193	70.42	2600	2700	2410	3520	1900	2710	2502.21	1.26	0	109536	3383	3046	2813	2476	2243	2930	2360	83	810	500	1890	5	1	16622320	411	26.56	0.54	12	10.81	93.00	4575.00	3820	20240905	-35.34	1864	20240805	32.51	3820	-35.34	20240905	1864	32.51	20240805	3820	-35.34	20240905	1864	32.51	20240805	3.30	N	075130	500	83 억		209200	N	N	0	N	00	N
84	20240909	140553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-265	5	-9.78	3623728720	1442401	56.55	2600	2700	2410	3520	1900	2710	2512.24	1.26	0	34368	3383	3046	2813	2476	2243	2930	2360	83	810	500	1890	5	1	16622320	406	26.29	0.53	12	8.68	93.00	4575.00	3820	20240905	-35.99	1864	20240805	31.17	3820	-35.99	20240905	1864	31.17	20240805	3820	-35.99	20240905	1864	31.17	20240805	3.30	N	075130	500	83 억		209200	N	N	0	N	00	N
85	20240909	130550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-290	5	-10.70	3202159720	1269396	49.77	2600	2700	2410	3520	1900	2710	2522.53	1.26	0	46367	3383	3046	2813	2476	2243	2930	2360	83	810	500	1890	5	1	16622320	402	26.02	0.53	12	7.64	93.00	4575.00	3820	20240905	-36.65	1864	20240805	29.83	3820	-36.65	20240905	1864	29.83	20240805	3820	-36.65	20240905	1864	29.83	20240805	3.30	N	075130	500	83 억		209200	N	N	0	N	00	N
86	20240909	120547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-265	5	-9.78	2787177585	1098705	43.08	2600	2700	2415	3520	1900	2710	2536.73	1.26	0	75898	3383	3046	2813	2476	2243	2930	2360	83	810	500	1890	5	1	16622320	406	26.29	0.53	12	6.61	93.00	4575.00	3820	20240905	-35.99	1864	20240805	31.17	3820	-35.99	20240905	1864	31.17	20240805	3820	-35.99	20240905	1864	31.17	20240805	3.30	N	075130	500	83 억		209200	N	N	0	N	00	N
87	20240909	110548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-90	5	-3.32	1195311705	455543	17.86	2600	2700	2550	3520	1900	2710	2623.86	1.26	0	34807	3383	3046	2813	2476	2243	2930	2360	83	810	500	1890	5	1	16622320	436	28.17	0.57	12	2.74	93.00	4575.00	3820	20240905	-31.41	1864	20240805	40.56	3820	-31.41	20240905	1864	40.56	20240805	3820	-31.41	20240905	1864	40.56	20240805	3.30	N	075130	500	83 억		209200	N	N	0	N	00	N
88	20240909	100552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	-85	5	-3.14	1013524030	386353	15.15	2600	2700	2550	3520	1900	2710	2623.23	1.26	0	23118	3383	3046	2813	2476	2243	2930	2360	83	810	500	1890	5	1	16622320	436	28.23	0.57	12	2.32	93.00	4575.00	3820	20240905	-31.28	1864	20240805	40.83	3820	-31.28	20240905	1864	40.83	20240805	3820	-31.28	20240905	1864	40.83	20240805	3.30	N	075130	500	83 억		209200	N	N	0	N	00	N
89	20240909	090547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-125	5	-4.61	433977770	167067	6.55	2600	2650	2550	3520	1900	2710	2597.38	1.26	0	17186	3383	3046	2813	2476	2243	2930	2360	83	810	500	1890	5	1	16622320	430	27.80	0.57	12	1.01	93.00	4575.00	3820	20240905	-32.33	1864	20240805	38.68	3820	-32.33	20240905	1864	38.68	20240805	3820	-32.33	20240905	1864	38.68	20240805	3.30	N	075130	500	83 억		209200	N	N	0	N	00	N
90	20240906	160540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-395	5	-12.72	6965696490	2517587	23.63	3140	3150	2580	4035	2175	3105	2766.35	1.25	0	649	4118	3611	3313	2806	2508	3462	2657	83	930	500	2170	5	1	16622320	450	29.14	0.59	12	15.15	93.00	4575.00	3820	20240905	-29.06	1864	20240805	45.39	3820	-29.06	20240905	1864	45.39	20240805	3820	-29.06	20240905	1864	45.39	20240805	3.53	N	075130	500	83 억		208489	N	N	0	N	00	N
91	20240906	150549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	-420	5	-13.53	6283847410	2263871	21.25	3140	3150	2580	4035	2175	3105	2774.96	1.25	0	-19295	4118	3611	3313	2806	2508	3462	2657	83	930	500	2170	5	1	16622320	446	28.87	0.59	12	13.62	93.00	4575.00	3820	20240905	-29.71	1864	20240805	44.05	3820	-29.71	20240905	1864	44.05	20240805	3820	-29.71	20240905	1864	44.05	20240805	3.53	N	075130	500	83 억		208489	N	N	0	N	00	N
92	20240906	140551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-440	5	-14.17	4917479910	1752338	16.45	3140	3150	2650	4035	2175	3105	2805.36	1.25	0	-12499	4118	3611	3313	2806	2508	3462	2657	83	930	500	2170	5	1	16622320	443	28.66	0.58	12	10.54	93.00	4575.00	3820	20240905	-30.24	1864	20240805	42.97	3820	-30.24	20240905	1864	42.97	20240805	3820	-30.24	20240905	1864	42.97	20240805	3.53	N	075130	500	83 억		208489	N	N	0	N	00	N
93	20240906	130548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-425	5	-13.69	4613381985	1638198	15.38	3140	3150	2655	4035	2175	3105	2815.22	1.25	0	-6486	4118	3611	3313	2806	2508	3462	2657	83	930	500	2170	5	1	16622320	445	28.82	0.59	12	9.86	93.00	4575.00	3820	20240905	-29.84	1864	20240805	43.78	3820	-29.84	20240905	1864	43.78	20240805	3820	-29.84	20240905	1864	43.78	20240805	3.53	N	075130	500	83 억		208489	N	N	0	N	00	N
94	20240906	120549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	-410	5	-13.20	4318981340	1528486	14.35	3140	3150	2660	4035	2175	3105	2824.71	1.25	0	8060	4118	3611	3313	2806	2508	3462	2657	83	930	500	2170	5	1	16622320	448	28.98	0.59	12	9.20	93.00	4575.00	3820	20240905	-29.45	1864	20240805	44.58	3820	-29.45	20240905	1864	44.58	20240805	3820	-29.45	20240905	1864	44.58	20240805	3.53	N	075130	500	83 억		208489	N	N	0	N	00	N
95	20240906	110552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	-390	5	-12.56	3634369125	1273464	11.95	3140	3150	2700	4035	2175	3105	2852.90	1.25	0	15851	4118	3611	3313	2806	2508	3462	2657	83	930	500	2170	5	1	16622320	451	29.19	0.59	12	7.66	93.00	4575.00	3820	20240905	-28.93	1864	20240805	45.65	3820	-28.93	20240905	1864	45.65	20240805	3820	-28.93	20240905	1864	45.65	20240805	3.53	N	075130	500	83 억		208489	N	N	0	N	00	N
96	20240906	100547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	-340	5	-10.95	2670807620	920994	8.65	3140	3150	2760	4035	2175	3105	2898.76	1.25	0	35125	4118	3611	3313	2806	2508	3462	2657	83	930	500	2170	5	1	16622320	460	29.73	0.60	12	5.54	93.00	4575.00	3820	20240905	-27.62	1864	20240805	48.34	3820	-27.62	20240905	1864	48.34	20240805	3820	-27.62	20240905	1864	48.34	20240805	3.53	N	075130	500	83 억		208489	N	N	0	N	00	N
97	20240906	090550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-65	5	-2.09	316830420	102586	0.96	3140	3150	3040	4035	2175	3105	3087.56	1.25	0	-1569	4118	3611	3313	2806	2508	3462	2657	83	930	500	2170	5	1	16622320	505	32.69	0.66	12	0.62	93.00	4575.00	3820	20240905	-20.42	1864	20240805	63.09	3820	-20.42	20240905	1864	63.09	20240805	3820	-20.42	20240905	1864	63.09	20240805	3.53	N	075130	500	83 억		208489	N	N	0	N	00	N
98	20240905	160540	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3105	-275	5	-8.14	36485451880	10591357	983.84	3610	3820	3015	4390	2370	3380	3444.84	1.34	0	-13284	3653	3516	3448	3311	3243	3482	3277	83	1010	500	2360	5	1	16622320	516	33.39	0.68	12	63.72	93.00	4575.00	3820	20240905	-18.72	1864	20240805	66.58	3820	-18.72	20240905	1864	66.58	20240805	3820	-18.72	20240905	1864	66.58	20240805	3.63	N	075130	500	83 억		222391	N	N	0	N	00	N
99	20240905	150548	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3170	-210	5	-6.21	36164607600	10488394	974.27	3610	3820	3015	4390	2370	3380	3448.06	1.34	0	-22113	3653	3516	3448	3311	3243	3482	3277	83	1010	500	2360	5	1	16622320	527	34.09	0.69	12	63.10	93.00	4575.00	3820	20240905	-17.02	1864	20240805	70.06	3820	-17.02	20240905	1864	70.06	20240805	3820	-17.02	20240905	1864	70.06	20240805	3.63	N	075130	500	83 억		222391	N	N	0	N	00	N
100	20240905	140545	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3090	-290	5	-8.58	34267348055	9894658	919.12	3610	3820	3020	4390	2370	3380	3463.22	1.34	0	-32862	3653	3516	3448	3311	3243	3482	3277	83	1010	500	2360	5	1	16622320	514	33.23	0.68	12	59.53	93.00	4575.00	3820	20240905	-19.11	1864	20240805	65.77	3820	-19.11	20240905	1864	65.77	20240805	3820	-19.11	20240905	1864	65.77	20240805	3.63	N	075130	500	83 억		222391	N	N	0	N	00	N
101	20240905	130548	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3195	-185	5	-5.47	33719387095	9720929	902.98	3610	3820	3020	4390	2370	3380	3468.74	1.34	0	-29617	3653	3516	3448	3311	3243	3482	3277	83	1010	500	2360	5	1	16622320	531	34.35	0.70	12	58.48	93.00	4575.00	3820	20240905	-16.36	1864	20240805	71.41	3820	-16.36	20240905	1864	71.41	20240805	3820	-16.36	20240905	1864	71.41	20240805	3.63	N	075130	500	83 억		222391	N	N	0	N	00	N
102	20240905	120544	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3175	-205	5	-6.07	31771833530	9104460	845.72	3610	3820	3040	4390	2370	3380	3489.70	1.34	0	-34744	3653	3516	3448	3311	3243	3482	3277	83	1010	500	2360	5	1	16622320	528	34.14	0.69	12	54.77	93.00	4575.00	3820	20240905	-16.88	1864	20240805	70.33	3820	-16.88	20240905	1864	70.33	20240805	3820	-16.88	20240905	1864	70.33	20240805	3.63	N	075130	500	83 억		222391	N	N	0	N	00	N
103	20240905	110541	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3290	-90	5	-2.66	29606744715	8431858	783.24	3610	3820	3275	4390	2370	3380	3511.30	1.34	0	-42130	3653	3516	3448	3311	3243	3482	3277	83	1010	500	2360	5	1	16622320	547	35.38	0.72	12	50.73	93.00	4575.00	3820	20240905	-13.87	1864	20240805	76.50	3820	-13.87	20240905	1864	76.50	20240805	3820	-13.87	20240905	1864	76.50	20240805	3.63	N	075130	500	83 억		222391	N	N	0	N	00	N
104	20240905	100543	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3545	165	2	4.88	26425143370	7499087	696.60	3610	3820	3275	4390	2370	3380	3523.78	1.34	0	-23217	3653	3516	3448	3311	3243	3482	3277	83	1010	500	2360	5	1	16622320	589	38.12	0.77	12	45.11	93.00	4575.00	3820	20240905	-7.20	1864	20240805	90.18	3820	-7.20	20240905	1864	90.18	20240805	3820	-7.20	20240905	1864	90.18	20240805	3.63	N	075130	500	83 억		222391	N	N	0	N	00	N
105	20240905	090547	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3465	85	2	2.51	5403319035	1505855	139.88	3610	3820	3385	4390	2370	3380	3588.21	1.34	0	-1833	3653	3516	3448	3311	3243	3482	3277	83	1010	500	2360	5	1	16622320	576	37.26	0.76	12	9.06	93.00	4575.00	3820	20240905	-9.29	1864	20240805	85.89	3820	-9.29	20240905	1864	85.89	20240805	3820	-9.29	20240905	1864	85.89	20240805	3.63	N	075130	500	83 억		222391	N	N	0	N	00	N
106	20240904	160534	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	-155	5	-4.38	3027634835	866075	101.92	3535	3585	3380	4595	2475	3535	3496.94	1.34	0	37	3691	3612	3481	3402	3271	3547	3337	83	1060	500	2470	5	1	16622320	562	36.34	0.74	12	5.21	93.00	4575.00	3750	20240829	-9.87	1864	20240805	81.33	3750	-9.87	20240829	1864	81.33	20240805	3750	-9.87	20240829	1864	81.33	20240805	3.84	N	075130	500	83 억		222391	N	N	0	N	01	Y
107	20240904	150539	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-135	5	-3.82	2696158235	768005	90.38	3535	3585	3400	4595	2475	3535	3510.46	1.34	0	55	3691	3612	3481	3402	3271	3547	3337	83	1060	500	2470	5	1	16622320	565	36.56	0.74	12	4.62	93.00	4575.00	3750	20240829	-9.33	1864	20240805	82.40	3750	-9.33	20240829	1864	82.40	20240805	3750	-9.33	20240829	1864	82.40	20240805	3.84	N	075130	500	83 억		222391	N	N	0	N	01	Y
108	20240904	140540	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	50	2	1.41	2207003075	626409	73.72	3535	3585	3400	4595	2475	3535	3523.18	1.34	0	55	3691	3612	3481	3402	3271	3547	3337	83	1060	500	2470	5	1	16622320	596	38.55	0.78	12	3.77	93.00	4575.00	3750	20240829	-4.40	1864	20240805	92.33	3750	-4.40	20240829	1864	92.33	20240805	3750	-4.40	20240829	1864	92.33	20240805	3.84	N	075130	500	83 억		222391	N	N	0	N	01	Y
109	20240904	130540	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	0	3	0.00	1740487025	496279	58.40	3535	3535	3400	4595	2475	3535	3506.82	1.34	0	55	3691	3612	3481	3402	3271	3547	3337	83	1060	500	2470	5	1	16622320	588	38.01	0.77	12	2.99	93.00	4575.00	3750	20240829	-5.73	1864	20240805	89.65	3750	-5.73	20240829	1864	89.65	20240805	3750	-5.73	20240829	1864	89.65	20240805	3.84	N	075130	500	83 억		222391	N	N	0	N	01	Y
110	20240904	120537	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-15	5	-0.42	1545946735	441203	51.92	3535	3535	3400	4595	2475	3535	3503.61	1.34	0	55	3691	3612	3481	3402	3271	3547	3337	83	1060	500	2470	5	1	16622320	585	37.85	0.77	12	2.65	93.00	4575.00	3750	20240829	-6.13	1864	20240805	88.84	3750	-6.13	20240829	1864	88.84	20240805	3750	-6.13	20240829	1864	88.84	20240805	3.84	N	075130	500	83 억		222391	N	N	0	N	01	Y
111	20240904	110536	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-85	5	-2.40	1313035225	374879	44.12	3535	3535	3400	4595	2475	3535	3502.16	1.34	0	57	3691	3612	3481	3402	3271	3547	3337	83	1060	500	2470	5	1	16622320	573	37.10	0.75	12	2.26	93.00	4575.00	3750	20240829	-8.00	1864	20240805	85.09	3750	-8.00	20240829	1864	85.09	20240805	3750	-8.00	20240829	1864	85.09	20240805	3.84	N	075130	500	83 억		222391	N	N	0	N	01	Y
112	20240904	100539	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	-30	5	-0.85	943665865	268669	31.62	3535	3535	3400	4595	2475	3535	3511.99	1.34	0	57	3691	3612	3481	3402	3271	3547	3337	83	1060	500	2470	5	1	16622320	583	37.69	0.77	12	1.62	93.00	4575.00	3750	20240829	-6.53	1864	20240805	88.04	3750	-6.53	20240829	1864	88.04	20240805	3750	-6.53	20240829	1864	88.04	20240805	3.84	N	075130	500	83 억		222391	N	N	0	N	01	Y
113	20240904	090537	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	0	3	0.00	665230440	188184	22.15	3535	3535	3535	4595	2475	3535	3535.00	1.34	0	57	3691	3612	3481	3402	3271	3547	3337	83	1060	500	2470	5	1	16622320	588	38.01	0.77	12	1.13	93.00	4575.00	3750	20240829	-5.73	1864	20240805	89.65	3750	-5.73	20240829	1864	89.65	20240805	3750	-5.73	20240829	1864	89.65	20240805	3.84	N	075130	500	83 억		222391	N	N	0	N	01	Y
114	20240903	160531	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	90	2	2.61	2703955285	779480	62.09	3560	3560	3350	4475	2415	3445	3461.62	1.34	0	12640	3648	3546	3423	3321	3198	3597	3372	83	1030	500	2410	5	1	16622320	588	38.01	0.77	12	4.69	93.00	4575.00	3750	20240829	-5.73	1864	20240805	89.65	3750	-5.73	20240829	1864	89.65	20240805	3750	-5.73	20240829	1864	89.65	20240805	3.94	N	075130	500	83 억		222391	N	N	0	N	01	Y
115	20240903	150536	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	35	2	1.02	2036490725	590664	47.05	3560	3560	3350	4475	2415	3445	3447.80	1.34	0	-93	3648	3546	3423	3321	3198	3597	3372	83	1030	500	2410	5	1	16622320	578	37.42	0.76	12	3.55	93.00	4575.00	3750	20240829	-7.20	1864	20240805	86.70	3750	-7.20	20240829	1864	86.70	20240805	3750	-7.20	20240829	1864	86.70	20240805	3.94	N	075130	500	83 억		222391	N	N	0	N	01	Y
116	20240903	140537	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	5	2	0.15	1555258985	451956	36.00	3560	3560	3350	4475	2415	3445	3441.17	1.34	0	-93	3648	3546	3423	3321	3198	3597	3372	83	1030	500	2410	5	1	16622320	573	37.10	0.75	12	2.72	93.00	4575.00	3750	20240829	-8.00	1864	20240805	85.09	3750	-8.00	20240829	1864	85.09	20240805	3750	-8.00	20240829	1864	85.09	20240805	3.94	N	075130	500	83 억		222391	N	N	0	N	01	Y
117	20240903	130536	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	0	3	0.00	1197494345	347480	27.68	3560	3560	3350	4475	2415	3445	3446.23	1.34	0	3	3648	3546	3423	3321	3198	3597	3372	83	1030	500	2410	5	1	16622320	573	37.04	0.75	12	2.09	93.00	4575.00	3750	20240829	-8.13	1864	20240805	84.82	3750	-8.13	20240829	1864	84.82	20240805	3750	-8.13	20240829	1864	84.82	20240805	3.94	N	075130	500	83 억		222391	N	N	0	N	01	Y
118	20240903	120529	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	15	2	0.44	1051820470	305119	24.31	3560	3560	3350	4475	2415	3445	3447.25	1.34	0	3	3648	3546	3423	3321	3198	3597	3372	83	1030	500	2410	5	1	16622320	575	37.20	0.76	12	1.84	93.00	4575.00	3750	20240829	-7.73	1864	20240805	85.62	3750	-7.73	20240829	1864	85.62	20240805	3750	-7.73	20240829	1864	85.62	20240805	3.94	N	075130	500	83 억		222391	N	N	0	N	01	Y
119	20240903	110527	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	-35	5	-1.02	835823280	242472	19.32	3560	3560	3350	4475	2415	3445	3447.09	1.34	0	3	3648	3546	3423	3321	3198	3597	3372	83	1030	500	2410	5	1	16622320	567	36.67	0.75	12	1.46	93.00	4575.00	3750	20240829	-9.07	1864	20240805	82.94	3750	-9.07	20240829	1864	82.94	20240805	3750	-9.07	20240829	1864	82.94	20240805	3.94	N	075130	500	83 억		222391	N	N	0	N	01	Y
120	20240903	100528	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	-95	5	-2.76	567835400	164341	13.09	3560	3560	3350	4475	2415	3445	3455.23	1.34	0	3	3648	3546	3423	3321	3198	3597	3372	83	1030	500	2410	5	1	16622320	557	36.02	0.73	12	0.99	93.00	4575.00	3750	20240829	-10.67	1864	20240805	79.72	3750	-10.67	20240829	1864	79.72	20240805	3750	-10.67	20240829	1864	79.72	20240805	3.94	N	075130	500	83 억		222391	N	N	0	N	01	Y
121	20240903	090529	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	115	2	3.34	217024720	60962	4.86	3560	3560	3560	4475	2415	3445	3560.00	1.34	0	0	3648	3546	3423	3321	3198	3597	3372	83	1030	500	2410	5	1	16622320	592	38.28	0.78	12	0.37	93.00	4575.00	3750	20240829	-5.07	1864	20240805	90.99	3750	-5.07	20240829	1864	90.99	20240805	3750	-5.07	20240829	1864	90.99	20240805	3.94	N	075130	500	83 억		222391	N	N	0	N	01	Y
122	20240902	160525	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	190	2	5.84	4177436890	1223412	13.50	3300	3525	3300	4230	2280	3255	3414.60	1.34	0	-18	3901	3577	3396	3072	2891	3487	2982	83	975	500	2270	5	1	16622320	573	37.04	0.75	12	7.36	93.00	4575.00	3750	20240829	-8.13	1864	20240805	84.82	3750	-8.13	20240829	1864	84.82	20240805	3750	-8.13	20240829	1864	84.82	20240805	3.00	N	075130	500	83 억		222391	N	N	0	N	00	Y
123	20240902	150533	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	190	2	5.84	3764260815	1103477	12.18	3300	3525	3300	4230	2280	3255	3411.76	1.34	0	0	3901	3577	3396	3072	2891	3487	2982	83	975	500	2270	5	1	16622320	573	37.04	0.75	12	6.64	93.00	4575.00	3750	20240829	-8.13	1864	20240805	84.82	3750	-8.13	20240829	1864	84.82	20240805	3750	-8.13	20240829	1864	84.82	20240805	3.00	N	075130	500	83 억		222391	N	N	0	N	00	Y
124	20240902	140532	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	245	2	7.53	3300547025	970687	10.71	3300	3500	3300	4230	2280	3255	3400.74	1.34	0	0	3901	3577	3396	3072	2891	3487	2982	83	975	500	2270	5	1	16622320	582	37.63	0.77	12	5.84	93.00	4575.00	3750	20240829	-6.67	1864	20240805	87.77	3750	-6.67	20240829	1864	87.77	20240805	3750	-6.67	20240829	1864	87.77	20240805	3.00	N	075130	500	83 억		222391	N	N	0	N	00	Y
125	20240902	130527	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	160	2	4.92	2620087005	775548	8.56	3300	3445	3300	4230	2280	3255	3378.92	1.34	0	0	3901	3577	3396	3072	2891	3487	2982	83	975	500	2270	5	1	16622320	568	36.72	0.75	12	4.67	93.00	4575.00	3750	20240829	-8.93	1864	20240805	83.21	3750	-8.93	20240829	1864	83.21	20240805	3750	-8.93	20240829	1864	83.21	20240805	3.00	N	075130	500	83 억		222391	N	N	0	N	00	Y
126	20240902	120532	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3395	140	2	4.30	2349587985	696144	7.68	3300	3445	3300	4230	2280	3255	3375.75	1.34	0	0	3901	3577	3396	3072	2891	3487	2982	83	975	500	2270	5	1	16622320	564	36.51	0.74	12	4.19	93.00	4575.00	3750	20240829	-9.47	1864	20240805	82.14	3750	-9.47	20240829	1864	82.14	20240805	3750	-9.47	20240829	1864	82.14	20240805	3.00	N	075130	500	83 억		222391	N	N	0	N	00	Y
127	20240902	110527	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	155	2	4.76	1977049900	587281	6.48	3300	3410	3300	4230	2280	3255	3367.11	1.34	0	0	3901	3577	3396	3072	2891	3487	2982	83	975	500	2270	5	1	16622320	567	36.67	0.75	12	3.53	93.00	4575.00	3750	20240829	-9.07	1864	20240805	82.94	3750	-9.07	20240829	1864	82.94	20240805	3750	-9.07	20240829	1864	82.94	20240805	3.00	N	075130	500	83 억		222391	N	N	0	N	00	Y
128	20240902	100526	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	85	2	2.61	1010665820	303255	3.35	3300	3355	3300	4230	2280	3255	3333.62	1.34	0	0	3901	3577	3396	3072	2891	3487	2982	83	975	500	2270	5	1	16622320	555	35.91	0.73	12	1.82	93.00	4575.00	3750	20240829	-10.93	1864	20240805	79.18	3750	-10.93	20240829	1864	79.18	20240805	3750	-10.93	20240829	1864	79.18	20240805	3.00	N	075130	500	83 억		222391	N	N	0	N	00	Y
129	20240902	090522	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	45	2	1.38	318964290	96703	1.07	3300	3300	3300	4230	2280	3255	3300.00	1.34	0	0	3901	3577	3396	3072	2891	3487	2982	83	975	500	2270	5	1	16622320	549	35.48	0.72	12	0.58	93.00	4575.00	3750	20240829	-12.00	1864	20240805	77.04	3750	-12.00	20240829	1864	77.04	20240805	3750	-12.00	20240829	1864	77.04	20240805	3.00	N	075130	500	83 억		222391	N	N	0	N	00	Y