KissMeData/453450/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	161334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	-650	5	-2.71	2682422150	114127	75.66	23950	24100	23150	31100	16800	23950	23500.61	0.13	0	12722	25616	24782	24366	23532	23116	24575	23325	16	7150	200	16760	50	1	7942750	1851	35.25	1.97	12	1.44	661.00	11848.00	82200	20240614	-71.65	19680	20240805	18.39	82200	-71.65	20240614	19680	18.39	20240805	82200	-71.65	20240614	19680	18.39	20240805	4.03	N	453450	200	15 억		10683	N	N	0	N	00	N
3	20240930	151354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23500	-450	5	-1.88	2440865750	103779	68.80	23950	24100	23150	31100	16800	23950	23515.98	0.13	0	11049	25616	24782	24366	23532	23116	24575	23325	16	7150	200	16760	50	1	7942750	1867	35.55	1.98	12	1.31	661.00	11848.00	82200	20240614	-71.41	19680	20240805	19.41	82200	-71.41	20240614	19680	19.41	20240805	82200	-71.41	20240614	19680	19.41	20240805	4.03	N	453450	200	15 억		10683	N	N	0	N	00	N
4	20240930	141353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	-500	5	-2.09	2243669600	95352	63.21	23950	24100	23150	31100	16800	23950	23526.28	0.13	0	7616	25616	24782	24366	23532	23116	24575	23325	16	7150	200	16760	50	1	7942750	1863	35.48	1.98	12	1.20	661.00	11848.00	82200	20240614	-71.47	19680	20240805	19.16	82200	-71.47	20240614	19680	19.16	20240805	82200	-71.47	20240614	19680	19.16	20240805	4.03	N	453450	200	15 억		10683	N	N	0	N	00	N
5	20240930	131345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23600	-350	5	-1.46	2043568900	86825	57.56	23950	24100	23150	31100	16800	23950	23532.20	0.13	0	5181	25616	24782	24366	23532	23116	24575	23325	16	7150	200	16760	50	1	7942750	1874	35.70	1.99	12	1.09	661.00	11848.00	82200	20240614	-71.29	19680	20240805	19.92	82200	-71.29	20240614	19680	19.92	20240805	82200	-71.29	20240614	19680	19.92	20240805	4.03	N	453450	200	15 억		10683	N	N	0	N	00	N
6	20240930	121343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	-650	5	-2.71	1913126450	81281	53.88	23950	24100	23150	31100	16800	23950	23532.44	0.13	0	3084	25616	24782	24366	23532	23116	24575	23325	16	7150	200	16760	50	1	7942750	1851	35.25	1.97	12	1.02	661.00	11848.00	82200	20240614	-71.65	19680	20240805	18.39	82200	-71.65	20240614	19680	18.39	20240805	82200	-71.65	20240614	19680	18.39	20240805	4.03	N	453450	200	15 억		10683	N	N	0	N	00	N
7	20240930	111339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	-650	5	-2.71	1695567100	71933	47.69	23950	24100	23250	31100	16800	23950	23566.55	0.13	0	1377	25616	24782	24366	23532	23116	24575	23325	16	7150	200	16760	50	1	7942750	1851	35.25	1.97	12	0.91	661.00	11848.00	82200	20240614	-71.65	19680	20240805	18.39	82200	-71.65	20240614	19680	18.39	20240805	82200	-71.65	20240614	19680	18.39	20240805	4.03	N	453450	200	15 억		10683	N	N	0	N	00	N
8	20240930	101340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23400	-550	5	-2.30	1309177200	55372	36.71	23950	24100	23250	31100	16800	23950	23638.10	0.13	0	721	25616	24782	24366	23532	23116	24575	23325	16	7150	200	16760	50	1	7942750	1859	35.40	1.98	12	0.70	661.00	11848.00	82200	20240614	-71.53	19680	20240805	18.90	82200	-71.53	20240614	19680	18.90	20240805	82200	-71.53	20240614	19680	18.90	20240805	4.03	N	453450	200	15 억		10683	N	N	0	N	00	N
9	20240930	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24000	50	2	0.21	361979150	15089	10.00	23950	24100	23800	31100	16800	23950	23992.19	0.13	0	-4421	25616	24782	24366	23532	23116	24575	23325	16	7150	200	16760	50	1	7942750	1906	36.31	2.03	12	0.19	661.00	11848.00	82200	20240614	-70.80	19680	20240805	21.95	82200	-70.80	20240614	19680	21.95	20240805	82200	-70.80	20240614	19680	21.95	20240805	4.03	N	453450	200	15 억		10683	N	N	0	N	00	N
10	20240927	161341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23950	-1100	5	-4.39	3547063550	145342	110.24	25200	25200	23950	32550	17550	25050	24404.86	0.47	0	-26932	25716	25382	24866	24532	24016	25550	24700	16	7500	200	17530	50	1	7942750	1902	36.23	2.02	12	1.83	661.00	11848.00	82200	20240614	-70.86	19680	20240805	21.70	82200	-70.86	20240614	19680	21.70	20240805	82200	-70.86	20240614	19680	21.70	20240805	4.02	N	453450	200	15 억		37368	N	N	0	N	00	N
11	20240927	151351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24050	-1000	5	-3.99	3318984400	135834	103.03	25200	25200	24000	32550	17550	25050	24432.10	0.47	0	-25111	25716	25382	24866	24532	24016	25550	24700	16	7500	200	17530	50	1	7942750	1910	36.38	2.03	12	1.71	661.00	11848.00	82200	20240614	-70.74	19680	20240805	22.21	82200	-70.74	20240614	19680	22.21	20240805	82200	-70.74	20240614	19680	22.21	20240805	4.02	N	453450	200	15 억		37368	N	N	0	N	00	N
12	20240927	141401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	-850	5	-3.39	2672043600	108969	82.65	25200	25200	24100	32550	17550	25050	24518.97	0.47	0	-23425	25716	25382	24866	24532	24016	25550	24700	16	7500	200	17530	50	1	7942750	1922	36.61	2.04	12	1.37	661.00	11848.00	82200	20240614	-70.56	19680	20240805	22.97	82200	-70.56	20240614	19680	22.97	20240805	82200	-70.56	20240614	19680	22.97	20240805	4.02	N	453450	200	15 억		37368	N	N	0	N	00	N
13	20240927	131344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24300	-750	5	-2.99	2229923300	90696	68.79	25200	25200	24250	32550	17550	25050	24584.51	0.47	0	-20262	25716	25382	24866	24532	24016	25550	24700	16	7500	200	17530	50	1	7942750	1930	36.76	2.05	12	1.14	661.00	11848.00	82200	20240614	-70.44	19680	20240805	23.48	82200	-70.44	20240614	19680	23.48	20240805	82200	-70.44	20240614	19680	23.48	20240805	4.02	N	453450	200	15 억		37368	N	N	0	N	00	N
14	20240927	121342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24400	-650	5	-2.59	2004037300	81407	61.75	25200	25200	24300	32550	17550	25050	24615.13	0.47	0	-19352	25716	25382	24866	24532	24016	25550	24700	16	7500	200	17530	50	1	7942750	1938	36.91	2.06	12	1.02	661.00	11848.00	82200	20240614	-70.32	19680	20240805	23.98	82200	-70.32	20240614	19680	23.98	20240805	82200	-70.32	20240614	19680	23.98	20240805	4.02	N	453450	200	15 억		37368	N	N	0	N	00	N
15	20240927	111342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24500	-550	5	-2.20	1718813750	69729	52.89	25200	25200	24400	32550	17550	25050	24647.35	0.47	0	-14540	25716	25382	24866	24532	24016	25550	24700	16	7500	200	17530	50	1	7942750	1946	37.07	2.07	12	0.88	661.00	11848.00	82200	20240614	-70.19	19680	20240805	24.49	82200	-70.19	20240614	19680	24.49	20240805	82200	-70.19	20240614	19680	24.49	20240805	4.02	N	453450	200	15 억		37368	N	N	0	N	00	N
16	20240927	101344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24500	-550	5	-2.20	1378928300	55831	42.35	25200	25200	24400	32550	17550	25050	24695.44	0.47	0	-11149	25716	25382	24866	24532	24016	25550	24700	16	7500	200	17530	50	1	7942750	1946	37.07	2.07	12	0.70	661.00	11848.00	82200	20240614	-70.19	19680	20240805	24.49	82200	-70.19	20240614	19680	24.49	20240805	82200	-70.19	20240614	19680	24.49	20240805	4.02	N	453450	200	15 억		37368	N	N	0	N	00	N
17	20240927	091350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24800	-250	5	-1.00	488000300	19573	14.85	25200	25200	24650	32550	17550	25050	24929.59	0.47	0	-10355	25716	25382	24866	24532	24016	25550	24700	16	7500	200	17530	50	1	7942750	1970	37.52	2.09	12	0.25	661.00	11848.00	82200	20240614	-69.83	19680	20240805	26.02	82200	-69.83	20240614	19680	26.02	20240805	82200	-69.83	20240614	19680	26.02	20240805	4.02	N	453450	200	15 억		37368	N	N	0	N	00	N
18	20240926	161323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25050	850	2	3.51	3196248700	128738	71.31	24350	25200	24350	31450	16950	24200	24827.81	0.08	0	31060	26066	25132	24616	23682	23166	24875	23425	16	7250	200	16940	50	1	7942750	1990	37.90	2.11	12	1.62	661.00	11848.00	82200	20240614	-69.53	19680	20240805	27.29	82200	-69.53	20240614	19680	27.29	20240805	82200	-69.53	20240614	19680	27.29	20240805	3.85	N	453450	200	15 억		6737	N	N	0	N	00	N
19	20240926	151332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24900	700	2	2.89	3043013350	122609	67.92	24350	25200	24350	31450	16950	24200	24819.46	0.08	0	29199	26066	25132	24616	23682	23166	24875	23425	16	7250	200	16940	50	1	7942750	1978	37.67	2.10	12	1.54	661.00	11848.00	82200	20240614	-69.71	19680	20240805	26.52	82200	-69.71	20240614	19680	26.52	20240805	82200	-69.71	20240614	19680	26.52	20240805	3.85	N	453450	200	15 억		6737	N	N	0	N	00	N
20	20240926	141340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25000	800	2	3.31	2472898550	99817	55.29	24350	25100	24350	31450	16950	24200	24775.03	0.08	0	19041	26066	25132	24616	23682	23166	24875	23425	16	7250	200	16940	50	1	7942750	1986	37.82	2.11	12	1.26	661.00	11848.00	82200	20240614	-69.59	19680	20240805	27.03	82200	-69.59	20240614	19680	27.03	20240805	82200	-69.59	20240614	19680	27.03	20240805	3.85	N	453450	200	15 억		6737	N	N	0	N	00	N
21	20240926	131312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24800	600	2	2.48	2092987050	84563	46.84	24350	25100	24350	31450	16950	24200	24751.43	0.08	0	14777	26066	25132	24616	23682	23166	24875	23425	16	7250	200	16940	50	1	7942750	1970	37.52	2.09	12	1.06	661.00	11848.00	82200	20240614	-69.83	19680	20240805	26.02	82200	-69.83	20240614	19680	26.02	20240805	82200	-69.83	20240614	19680	26.02	20240805	3.85	N	453450	200	15 억		6737	N	N	0	N	00	N
22	20240926	121338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25050	850	2	3.51	1880477200	76013	42.11	24350	25100	24350	31450	16950	24200	24739.76	0.08	0	13918	26066	25132	24616	23682	23166	24875	23425	16	7250	200	16940	50	1	7942750	1990	37.90	2.11	12	0.96	661.00	11848.00	82200	20240614	-69.53	19680	20240805	27.29	82200	-69.53	20240614	19680	27.29	20240805	82200	-69.53	20240614	19680	27.29	20240805	3.85	N	453450	200	15 억		6737	N	N	0	N	00	N
23	20240926	111337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24700	500	2	2.07	1630383650	65958	36.54	24350	25100	24350	31450	16950	24200	24719.48	0.08	0	9797	26066	25132	24616	23682	23166	24875	23425	16	7250	200	16940	50	1	7942750	1962	37.37	2.08	12	0.83	661.00	11848.00	82200	20240614	-69.95	19680	20240805	25.51	82200	-69.95	20240614	19680	25.51	20240805	82200	-69.95	20240614	19680	25.51	20240805	3.85	N	453450	200	15 억		6737	N	N	0	N	00	N
24	20240926	101340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24950	750	2	3.10	1343363050	54369	30.12	24350	25100	24350	31450	16950	24200	24709.41	0.08	0	8956	26066	25132	24616	23682	23166	24875	23425	16	7250	200	16940	50	1	7942750	1982	37.75	2.11	12	0.68	661.00	11848.00	82200	20240614	-69.65	19680	20240805	26.78	82200	-69.65	20240614	19680	26.78	20240805	82200	-69.65	20240614	19680	26.78	20240805	3.85	N	453450	200	15 억		6737	N	N	0	N	00	N
25	20240926	091336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24600	400	2	1.65	397473650	16195	8.97	24350	24750	24350	31450	16950	24200	24545.61	0.08	0	4072	26066	25132	24616	23682	23166	24875	23425	16	7250	200	16940	50	1	7942750	1954	37.22	2.08	12	0.20	661.00	11848.00	82200	20240614	-70.07	19680	20240805	25.00	82200	-70.07	20240614	19680	25.00	20240805	82200	-70.07	20240614	19680	25.00	20240805	3.85	N	453450	200	15 억		6737	N	N	0	N	00	N
26	20240925	161319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	-800	5	-3.20	4387374950	175494	55.89	25300	25550	24100	32500	17500	25000	25004.78	0.05	0	2090	27133	26066	25533	24466	23933	25800	24200	16	7500	200	17500	50	1	7942750	1922	36.61	2.04	12	2.21	661.00	11848.00	82200	20240614	-70.56	19680	20240805	22.97	82200	-70.56	20240614	19680	22.97	20240805	82200	-70.56	20240614	19680	22.97	20240805	3.80	N	453450	200	15 억		4040	N	N	0	N	00	N
27	20240925	151332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24250	-750	5	-3.00	3973267400	158421	50.45	25300	25550	24100	32500	17500	25000	25080.43	0.05	0	-2317	27133	26066	25533	24466	23933	25800	24200	16	7500	200	17500	50	1	7942750	1926	36.69	2.05	12	1.99	661.00	11848.00	82200	20240614	-70.50	19680	20240805	23.22	82200	-70.50	20240614	19680	23.22	20240805	82200	-70.50	20240614	19680	23.22	20240805	3.80	N	453450	200	15 억		4040	N	N	0	N	00	N
28	20240925	141334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25100	100	2	0.40	3056395350	121114	38.57	25300	25550	24800	32500	17500	25000	25235.69	0.05	0	-1573	27133	26066	25533	24466	23933	25800	24200	16	7500	200	17500	50	1	7942750	1994	37.97	2.12	12	1.52	661.00	11848.00	82200	20240614	-69.46	19680	20240805	27.54	82200	-69.46	20240614	19680	27.54	20240805	82200	-69.46	20240614	19680	27.54	20240805	3.80	N	453450	200	15 억		4040	N	N	0	N	00	N
29	20240925	131324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25100	100	2	0.40	2591140350	102488	32.64	25300	25550	25050	32500	17500	25000	25282.38	0.05	0	1087	27133	26066	25533	24466	23933	25800	24200	16	7500	200	17500	50	1	7942750	1994	37.97	2.12	12	1.29	661.00	11848.00	82200	20240614	-69.46	19680	20240805	27.54	82200	-69.46	20240614	19680	27.54	20240805	82200	-69.46	20240614	19680	27.54	20240805	3.80	N	453450	200	15 억		4040	N	N	0	N	00	N
30	20240925	121333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25150	150	2	0.60	2244518900	88722	28.26	25300	25550	25050	32500	17500	25000	25298.34	0.05	0	3802	27133	26066	25533	24466	23933	25800	24200	16	7500	200	17500	50	1	7942750	1998	38.05	2.12	12	1.12	661.00	11848.00	82200	20240614	-69.40	19680	20240805	27.79	82200	-69.40	20240614	19680	27.79	20240805	82200	-69.40	20240614	19680	27.79	20240805	3.80	N	453450	200	15 억		4040	N	N	0	N	00	N
31	20240925	111329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25400	400	2	1.60	1960458250	77486	24.68	25300	25550	25050	32500	17500	25000	25300.81	0.05	0	4278	27133	26066	25533	24466	23933	25800	24200	16	7500	200	17500	50	1	7942750	2017	38.43	2.14	12	0.98	661.00	11848.00	82200	20240614	-69.10	19680	20240805	29.07	82200	-69.10	20240614	19680	29.07	20240805	82200	-69.10	20240614	19680	29.07	20240805	3.80	N	453450	200	15 억		4040	N	N	0	N	00	N
32	20240925	101325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25350	350	2	1.40	1442530250	57098	18.18	25300	25500	25050	32500	17500	25000	25264.12	0.05	0	1977	27133	26066	25533	24466	23933	25800	24200	16	7500	200	17500	50	1	7942750	2013	38.35	2.14	12	0.72	661.00	11848.00	82200	20240614	-69.16	19680	20240805	28.81	82200	-69.16	20240614	19680	28.81	20240805	82200	-69.16	20240614	19680	28.81	20240805	3.80	N	453450	200	15 억		4040	N	N	0	N	00	N
33	20240925	091339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25350	350	2	1.40	450099150	17841	5.68	25300	25400	25100	32500	17500	25000	25228.38	0.05	0	-840	27133	26066	25533	24466	23933	25800	24200	16	7500	200	17500	50	1	7942750	2013	38.35	2.14	12	0.22	661.00	11848.00	82200	20240614	-69.16	19680	20240805	28.81	82200	-69.16	20240614	19680	28.81	20240805	82200	-69.16	20240614	19680	28.81	20240805	3.80	N	453450	200	15 억		4040	N	N	0	N	00	N
34	20240924	161321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25000	-700	5	-2.72	7906555300	306846	69.82	25800	26600	25000	33400	18000	25700	25769.06	0.08	0	-2802	27033	26366	26033	25366	25033	26200	25200	16	7700	200	17990	50	1	7942750	1986	37.82	2.11	12	3.86	661.00	11848.00	82200	20240614	-69.59	19680	20240805	27.03	82200	-69.59	20240614	19680	27.03	20240805	82200	-69.59	20240614	19680	27.03	20240805	3.72	N	453450	200	15 억		6385	N	N	0	N	00	N
35	20240924	151324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25100	-600	5	-2.33	7458236550	288950	65.75	25800	26600	25000	33400	18000	25700	25811.55	0.08	0	-2997	27033	26366	26033	25366	25033	26200	25200	16	7700	200	17990	50	1	7942750	1994	37.97	2.12	12	3.64	661.00	11848.00	82200	20240614	-69.46	19680	20240805	27.54	82200	-69.46	20240614	19680	27.54	20240805	82200	-69.46	20240614	19680	27.54	20240805	3.72	N	453450	200	15 억		6385	N	N	0	N	00	N
36	20240924	141313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25450	-250	5	-0.97	6247032950	240955	54.83	25800	26600	25200	33400	18000	25700	25926.23	0.08	0	-2259	27033	26366	26033	25366	25033	26200	25200	16	7700	200	17990	50	1	7942750	2021	38.50	2.15	12	3.03	661.00	11848.00	82200	20240614	-69.04	19680	20240805	29.32	82200	-69.04	20240614	19680	29.32	20240805	82200	-69.04	20240614	19680	29.32	20240805	3.72	N	453450	200	15 억		6385	N	N	0	N	00	N
37	20240924	131322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25350	-350	5	-1.36	5863419500	225858	51.39	25800	26600	25200	33400	18000	25700	25960.76	0.08	0	-1065	27033	26366	26033	25366	25033	26200	25200	16	7700	200	17990	50	1	7942750	2013	38.35	2.14	12	2.84	661.00	11848.00	82200	20240614	-69.16	19680	20240805	28.81	82200	-69.16	20240614	19680	28.81	20240805	82200	-69.16	20240614	19680	28.81	20240805	3.72	N	453450	200	15 억		6385	N	N	0	N	00	N
38	20240924	121317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25500	-200	5	-0.78	5461765300	210006	47.79	25800	26600	25200	33400	18000	25700	26007.80	0.08	0	1532	27033	26366	26033	25366	25033	26200	25200	16	7700	200	17990	50	1	7942750	2025	38.58	2.15	12	2.64	661.00	11848.00	82200	20240614	-68.98	19680	20240805	29.57	82200	-68.98	20240614	19680	29.57	20240805	82200	-68.98	20240614	19680	29.57	20240805	3.72	N	453450	200	15 억		6385	N	N	0	N	00	N
39	20240924	111325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25700	0	3	0.00	4527291850	173294	39.43	25800	26600	25550	33400	18000	25700	26125.16	0.08	0	97	27033	26366	26033	25366	25033	26200	25200	16	7700	200	17990	50	1	7942750	2041	38.88	2.17	12	2.18	661.00	11848.00	82200	20240614	-68.73	19680	20240805	30.59	82200	-68.73	20240614	19680	30.59	20240805	82200	-68.73	20240614	19680	30.59	20240805	3.72	N	453450	200	15 억		6385	N	N	0	N	00	N
40	20240924	101323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26200	500	2	1.95	3473707050	132725	30.20	25800	26600	25550	33400	18000	25700	26172.56	0.08	0	1984	27033	26366	26033	25366	25033	26200	25200	16	7700	200	17990	50	1	7942750	2081	39.64	2.21	12	1.67	661.00	11848.00	82200	20240614	-68.13	19680	20240805	33.13	82200	-68.13	20240614	19680	33.13	20240805	82200	-68.13	20240614	19680	33.13	20240805	3.72	N	453450	200	15 억		6385	N	N	0	N	00	N
41	20240924	091326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26000	300	2	1.17	881491150	34201	7.78	25800	26050	25550	33400	18000	25700	25774.05	0.08	0	1817	27033	26366	26033	25366	25033	26200	25200	16	7700	200	17990	50	1	7942750	2065	39.33	2.19	12	0.43	661.00	11848.00	82200	20240614	-68.37	19680	20240805	32.11	82200	-68.37	20240614	19680	32.11	20240805	82200	-68.37	20240614	19680	32.11	20240805	3.72	N	453450	200	15 억		6385	N	N	0	N	00	N
42	20240923	161316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25700	150	2	0.59	11047473250	422007	80.70	26300	26700	25700	33200	17900	25550	26181.46	0.38	0	-25640	26250	25900	25350	25000	24450	26075	25175	16	7650	200	17880	50	1	7942750	2041	38.88	2.17	12	5.31	661.00	11848.00	82200	20240614	-68.73	19680	20240805	30.59	82200	-68.73	20240614	19680	30.59	20240805	82200	-68.73	20240614	19680	30.59	20240805	3.70	N	453450	200	15 억		30093	N	N	0	N	00	N
43	20240923	151321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26100	550	2	2.15	10277131150	392141	74.99	26300	26700	25850	33200	17900	25550	26207.74	0.38	0	-29042	26250	25900	25350	25000	24450	26075	25175	16	7650	200	17880	50	1	7942750	2073	39.49	2.20	12	4.94	661.00	11848.00	82200	20240614	-68.25	19680	20240805	32.62	82200	-68.25	20240614	19680	32.62	20240805	82200	-68.25	20240614	19680	32.62	20240805	3.70	N	453450	200	15 억		30093	N	N	0	N	00	N
44	20240923	141327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26200	650	2	2.54	9230946850	352017	67.31	26300	26700	25850	33200	17900	25550	26223.01	0.38	0	-26780	26250	25900	25350	25000	24450	26075	25175	16	7650	200	17880	50	1	7942750	2081	39.64	2.21	12	4.43	661.00	11848.00	82200	20240614	-68.13	19680	20240805	33.13	82200	-68.13	20240614	19680	33.13	20240805	82200	-68.13	20240614	19680	33.13	20240805	3.70	N	453450	200	15 억		30093	N	N	0	N	00	N
45	20240923	131323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26050	500	2	1.96	8031449050	306107	58.54	26300	26700	25850	33200	17900	25550	26237.39	0.38	0	-25364	26250	25900	25350	25000	24450	26075	25175	16	7650	200	17880	50	1	7942750	2069	39.41	2.20	12	3.85	661.00	11848.00	82200	20240614	-68.31	19680	20240805	32.37	82200	-68.31	20240614	19680	32.37	20240805	82200	-68.31	20240614	19680	32.37	20240805	3.70	N	453450	200	15 억		30093	N	N	0	N	00	N
46	20240923	121324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25950	400	2	1.57	7832633500	298477	57.08	26300	26700	25850	33200	17900	25550	26242.00	0.38	0	-24031	26250	25900	25350	25000	24450	26075	25175	16	7650	200	17880	50	1	7942750	2061	39.26	2.19	12	3.76	661.00	11848.00	82200	20240614	-68.43	19680	20240805	31.86	82200	-68.43	20240614	19680	31.86	20240805	82200	-68.43	20240614	19680	31.86	20240805	3.70	N	453450	200	15 억		30093	N	N	0	N	00	N
47	20240923	111321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26100	550	2	2.15	7273343350	276973	52.96	26300	26700	25850	33200	17900	25550	26260.12	0.38	0	-22370	26250	25900	25350	25000	24450	26075	25175	16	7650	200	17880	50	1	7942750	2073	39.49	2.20	12	3.49	661.00	11848.00	82200	20240614	-68.25	19680	20240805	32.62	82200	-68.25	20240614	19680	32.62	20240805	82200	-68.25	20240614	19680	32.62	20240805	3.70	N	453450	200	15 억		30093	N	N	0	N	00	N
48	20240923	101320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25950	400	2	1.57	6353997600	241802	46.24	26300	26700	25900	33200	17900	25550	26277.69	0.38	0	-25467	26250	25900	25350	25000	24450	26075	25175	16	7650	200	17880	50	1	7942750	2061	39.26	2.19	12	3.04	661.00	11848.00	82200	20240614	-68.43	19680	20240805	31.86	82200	-68.43	20240614	19680	31.86	20240805	82200	-68.43	20240614	19680	31.86	20240805	3.70	N	453450	200	15 억		30093	N	N	0	N	00	N
49	20240923	091321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26400	850	2	3.33	3741105550	141947	27.14	26300	26700	26150	33200	17900	25550	26355.65	0.38	0	-5770	26250	25900	25350	25000	24450	26075	25175	16	7650	200	17880	50	1	7942750	2097	39.94	2.23	12	1.79	661.00	11848.00	82200	20240614	-67.88	19680	20240805	34.15	82200	-67.88	20240614	19680	34.15	20240805	82200	-67.88	20240614	19680	34.15	20240805	3.70	N	453450	200	15 억		30093	N	N	0	N	00	N
50	20240913	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25000	-1150	5	-4.40	8146568600	321864	68.10	26250	26300	25000	33950	18350	26150	25309.90	0.60	0	-42422	27150	26650	26250	25750	25350	26450	25550	16	7800	200	18300	50	1	7942750	1986	37.82	2.11	12	4.05	661.00	11848.00	82200	20240614	-69.59	19680	20240805	27.03	82200	-69.59	20240614	19680	27.03	20240805	82200	-69.59	20240614	19680	27.03	20240805	3.51	N	453450	200	15 억		47701	N	N	0	N	00	N
51	20240913	151225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25150	-1000	5	-3.82	7517668600	296748	62.79	26250	26300	25050	33950	18350	26150	25331.47	0.60	0	-43571	27150	26650	26250	25750	25350	26450	25550	16	7800	200	18300	50	1	7942750	1998	38.05	2.12	12	3.74	661.00	11848.00	82200	20240614	-69.40	19680	20240805	27.79	82200	-69.40	20240614	19680	27.79	20240805	82200	-69.40	20240614	19680	27.79	20240805	3.51	N	453450	200	15 억		47701	N	N	0	N	00	N
52	20240913	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25150	-1000	5	-3.82	6858203400	270541	57.24	26250	26300	25050	33950	18350	26150	25347.77	0.60	0	-43205	27150	26650	26250	25750	25350	26450	25550	16	7800	200	18300	50	1	7942750	1998	38.05	2.12	12	3.41	661.00	11848.00	82200	20240614	-69.40	19680	20240805	27.79	82200	-69.40	20240614	19680	27.79	20240805	82200	-69.40	20240614	19680	27.79	20240805	3.51	N	453450	200	15 억		47701	N	N	0	N	00	N
53	20240913	131219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25150	-1000	5	-3.82	6424589600	253322	53.60	26250	26300	25050	33950	18350	26150	25359.05	0.60	0	-42777	27150	26650	26250	25750	25350	26450	25550	16	7800	200	18300	50	1	7942750	1998	38.05	2.12	12	3.19	661.00	11848.00	82200	20240614	-69.40	19680	20240805	27.79	82200	-69.40	20240614	19680	27.79	20240805	82200	-69.40	20240614	19680	27.79	20240805	3.51	N	453450	200	15 억		47701	N	N	0	N	00	N
54	20240913	121222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25200	-950	5	-3.63	5807905300	228764	48.40	26250	26300	25050	33950	18350	26150	25385.73	0.60	0	-42308	27150	26650	26250	25750	25350	26450	25550	16	7800	200	18300	50	1	7942750	2002	38.12	2.13	12	2.88	661.00	11848.00	82200	20240614	-69.34	19680	20240805	28.05	82200	-69.34	20240614	19680	28.05	20240805	82200	-69.34	20240614	19680	28.05	20240805	3.51	N	453450	200	15 억		47701	N	N	0	N	00	N
55	20240913	111225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25350	-800	5	-3.06	5218224950	205459	43.47	26250	26300	25050	33950	18350	26150	25395.17	0.60	0	-38748	27150	26650	26250	25750	25350	26450	25550	16	7800	200	18300	50	1	7942750	2013	38.35	2.14	12	2.59	661.00	11848.00	82200	20240614	-69.16	19680	20240805	28.81	82200	-69.16	20240614	19680	28.81	20240805	82200	-69.16	20240614	19680	28.81	20240805	3.51	N	453450	200	15 억		47701	N	N	0	N	00	N
56	20240913	101227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25100	-1050	5	-4.02	4038977850	158838	33.61	26250	26300	25100	33950	18350	26150	25424.91	0.60	0	-39048	27150	26650	26250	25750	25350	26450	25550	16	7800	200	18300	50	1	7942750	1994	37.97	2.12	12	2.00	661.00	11848.00	82200	20240614	-69.46	19680	20240805	27.54	82200	-69.46	20240614	19680	27.54	20240805	82200	-69.46	20240614	19680	27.54	20240805	3.51	N	453450	200	15 억		47701	N	N	0	N	00	N
57	20240913	091231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25500	-650	5	-2.49	1593739150	61893	13.10	26250	26300	25300	33950	18350	26150	25745.07	0.60	0	-15438	27150	26650	26250	25750	25350	26450	25550	16	7800	200	18300	50	1	7942750	2025	38.58	2.15	12	0.78	661.00	11848.00	82200	20240614	-68.98	19680	20240805	29.57	82200	-68.98	20240614	19680	29.57	20240805	82200	-68.98	20240614	19680	29.57	20240805	3.51	N	453450	200	15 억		47701	N	N	0	N	00	N
58	20240912	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26150	-550	5	-2.06	11947732650	455496	21.02	26250	26750	25850	34700	18700	26700	26229.88	0.16	0	34755	29266	27982	26016	24732	22766	28625	25375	16	8000	200	18690	50	1	7942750	2077	39.56	2.21	12	5.73	661.00	11848.00	82200	20240614	-68.19	19680	20240805	32.88	82200	-68.19	20240614	19680	32.88	20240805	82200	-68.19	20240614	19680	32.88	20240805	3.45	N	453450	200	15 억		12930	N	N	0	N	00	N
59	20240912	151219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26250	-450	5	-1.69	11329768900	431892	19.93	26250	26750	25850	34700	18700	26700	26232.08	0.16	0	36892	29266	27982	26016	24732	22766	28625	25375	16	8000	200	18690	50	1	7942750	2085	39.71	2.22	12	5.44	661.00	11848.00	82200	20240614	-68.07	19680	20240805	33.38	82200	-68.07	20240614	19680	33.38	20240805	82200	-68.07	20240614	19680	33.38	20240805	3.45	N	453450	200	15 억		12930	N	N	0	N	00	N
60	20240912	141227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26100	-600	5	-2.25	10032288450	382411	17.65	26250	26750	25850	34700	18700	26700	26233.41	0.16	0	33709	29266	27982	26016	24732	22766	28625	25375	16	8000	200	18690	50	1	7942750	2073	39.49	2.20	12	4.81	661.00	11848.00	82200	20240614	-68.25	19680	20240805	32.62	82200	-68.25	20240614	19680	32.62	20240805	82200	-68.25	20240614	19680	32.62	20240805	3.45	N	453450	200	15 억		12930	N	N	0	N	00	N
61	20240912	131214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26000	-700	5	-2.62	9148589050	348637	16.09	26250	26750	25850	34700	18700	26700	26240.04	0.16	0	29891	29266	27982	26016	24732	22766	28625	25375	16	8000	200	18690	50	1	7942750	2065	39.33	2.19	12	4.39	661.00	11848.00	82200	20240614	-68.37	19680	20240805	32.11	82200	-68.37	20240614	19680	32.11	20240805	82200	-68.37	20240614	19680	32.11	20240805	3.45	N	453450	200	15 억		12930	N	N	0	N	00	N
62	20240912	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26000	-700	5	-2.62	8071012650	307180	14.18	26250	26750	25950	34700	18700	26700	26273.51	0.16	0	26860	29266	27982	26016	24732	22766	28625	25375	16	8000	200	18690	50	1	7942750	2065	39.33	2.19	12	3.87	661.00	11848.00	82200	20240614	-68.37	19680	20240805	32.11	82200	-68.37	20240614	19680	32.11	20240805	82200	-68.37	20240614	19680	32.11	20240805	3.45	N	453450	200	15 억		12930	N	N	0	N	00	N
63	20240912	111212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26150	-550	5	-2.06	7068489100	268792	12.40	26250	26750	25950	34700	18700	26700	26296.14	0.16	0	34031	29266	27982	26016	24732	22766	28625	25375	16	8000	200	18690	50	1	7942750	2077	39.56	2.21	12	3.38	661.00	11848.00	82200	20240614	-68.19	19680	20240805	32.88	82200	-68.19	20240614	19680	32.88	20240805	82200	-68.19	20240614	19680	32.88	20240805	3.45	N	453450	200	15 억		12930	N	N	0	N	00	N
64	20240912	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26100	-600	5	-2.25	6094944350	231564	10.69	26250	26750	25950	34700	18700	26700	26319.56	0.16	0	33612	29266	27982	26016	24732	22766	28625	25375	16	8000	200	18690	50	1	7942750	2073	39.49	2.20	12	2.92	661.00	11848.00	82200	20240614	-68.25	19680	20240805	32.62	82200	-68.25	20240614	19680	32.62	20240805	82200	-68.25	20240614	19680	32.62	20240805	3.45	N	453450	200	15 억		12930	N	N	0	N	00	N
65	20240912	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26400	-300	5	-1.12	3046730950	115697	5.34	26250	26700	25950	34700	18700	26700	26331.36	0.16	0	18704	29266	27982	26016	24732	22766	28625	25375	16	8000	200	18690	50	1	7942750	2097	39.94	2.23	12	1.46	661.00	11848.00	82200	20240614	-67.88	19680	20240805	34.15	82200	-67.88	20240614	19680	34.15	20240805	82200	-67.88	20240614	19680	34.15	20240805	3.45	N	453450	200	15 억		12930	N	N	0	N	00	N
66	20240911	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26700	2750	2	11.48	55191196750	2124633	536.65	24200	27300	24050	31100	16800	23950	25975.48	0.21	0	-4059	25516	24732	23716	22932	21916	24225	22425	16	7150	200	16760	50	1	7942750	2121	40.39	2.25	12	26.75	661.00	11848.00	82200	20240614	-67.52	19680	20240805	35.67	82200	-67.52	20240614	19680	35.67	20240805	82200	-67.52	20240614	19680	35.67	20240805	3.63	N	453450	200	15 억		16982	N	N	0	N	00	N
67	20240911	151157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26350	2400	2	10.02	52453740550	2022012	510.73	24200	27300	24050	31100	16800	23950	25941.55	0.21	0	-8703	25516	24732	23716	22932	21916	24225	22425	16	7150	200	16760	50	1	7942750	2093	39.86	2.22	12	25.46	661.00	11848.00	82200	20240614	-67.94	19680	20240805	33.89	82200	-67.94	20240614	19680	33.89	20240805	82200	-67.94	20240614	19680	33.89	20240805	3.63	N	453450	200	15 억		16982	N	N	0	N	00	N
68	20240911	141159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26400	2450	2	10.23	35318577750	1373379	346.90	24200	27300	24050	31100	16800	23950	25716.81	0.21	0	-10931	25516	24732	23716	22932	21916	24225	22425	16	7150	200	16760	50	1	7942750	2097	39.94	2.23	12	17.29	661.00	11848.00	82200	20240614	-67.88	19680	20240805	34.15	82200	-67.88	20240614	19680	34.15	20240805	82200	-67.88	20240614	19680	34.15	20240805	3.63	N	453450	200	15 억		16982	N	N	0	N	00	N
69	20240911	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25050	1100	2	4.59	18744635400	747551	188.82	24200	26150	24050	31100	16800	23950	25075.02	0.21	0	36064	25516	24732	23716	22932	21916	24225	22425	16	7150	200	16760	50	1	7942750	1990	37.90	2.11	12	9.41	661.00	11848.00	82200	20240614	-69.53	19680	20240805	27.29	82200	-69.53	20240614	19680	27.29	20240805	82200	-69.53	20240614	19680	27.29	20240805	3.63	N	453450	200	15 억		16982	N	N	0	N	00	N
70	20240911	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25500	1550	2	6.47	16899140550	673385	170.09	24200	26150	24050	31100	16800	23950	25096.14	0.21	0	36281	25516	24732	23716	22932	21916	24225	22425	16	7150	200	16760	50	1	7942750	2025	38.58	2.15	12	8.48	661.00	11848.00	82200	20240614	-68.98	19680	20240805	29.57	82200	-68.98	20240614	19680	29.57	20240805	82200	-68.98	20240614	19680	29.57	20240805	3.63	N	453450	200	15 억		16982	N	N	0	N	00	N
71	20240911	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25500	1550	2	6.47	15054813200	600850	151.77	24200	26150	24050	31100	16800	23950	25056.22	0.21	0	29736	25516	24732	23716	22932	21916	24225	22425	16	7150	200	16760	50	1	7942750	2025	38.58	2.15	12	7.56	661.00	11848.00	82200	20240614	-68.98	19680	20240805	29.57	82200	-68.98	20240614	19680	29.57	20240805	82200	-68.98	20240614	19680	29.57	20240805	3.63	N	453450	200	15 억		16982	N	N	0	N	00	N
72	20240911	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25200	1250	2	5.22	10026867650	401863	101.51	24200	26150	24050	31100	16800	23950	24951.44	0.21	0	10479	25516	24732	23716	22932	21916	24225	22425	16	7150	200	16760	50	1	7942750	2002	38.12	2.13	12	5.06	661.00	11848.00	82200	20240614	-69.34	19680	20240805	28.05	82200	-69.34	20240614	19680	28.05	20240805	82200	-69.34	20240614	19680	28.05	20240805	3.63	N	453450	200	15 억		16982	N	N	0	N	00	N
73	20240911	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	250	2	1.04	1633165300	67290	17.00	24200	24500	24050	31100	16800	23950	24271.48	0.21	0	8858	25516	24732	23716	22932	21916	24225	22425	16	7150	200	16760	50	1	7942750	1922	36.61	2.04	12	0.85	661.00	11848.00	82200	20240614	-70.56	19680	20240805	22.97	82200	-70.56	20240614	19680	22.97	20240805	82200	-70.56	20240614	19680	22.97	20240805	3.63	N	453450	200	15 억		16982	N	N	0	N	00	N
74	20240910	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23950	150	2	0.63	7586133250	318574	85.14	24100	24500	22700	30900	16700	23800	23779.82	0.35	0	-10638	24966	24382	23666	23082	22366	24675	23375	16	7100	200	16660	50	1	7942750	1902	36.23	2.02	12	4.01	661.00	11848.00	82200	20240614	-70.86	19680	20240805	21.70	82200	-70.86	20240614	19680	21.70	20240805	82200	-70.86	20240614	19680	21.70	20240805	3.38	N	453450	200	15 억		27673	N	N	0	N	00	N
75	20240910	151200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23200	-600	5	-2.52	5894316450	246967	66.00	24100	24500	23150	30900	16700	23800	23866.83	0.35	0	-20665	24966	24382	23666	23082	22366	24675	23375	16	7100	200	16660	50	1	7942750	1843	35.10	1.96	12	3.11	661.00	11848.00	82200	20240614	-71.78	19680	20240805	17.89	82200	-71.78	20240614	19680	17.89	20240805	82200	-71.78	20240614	19680	17.89	20240805	3.38	N	453450	200	15 억		27673	N	N	0	N	00	N
76	20240910	141150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23700	-100	5	-0.42	4948105100	206691	55.24	24100	24500	23600	30900	16700	23800	23939.66	0.35	0	-21610	24966	24382	23666	23082	22366	24675	23375	16	7100	200	16660	50	1	7942750	1882	35.85	2.00	12	2.60	661.00	11848.00	82200	20240614	-71.17	19680	20240805	20.43	82200	-71.17	20240614	19680	20.43	20240805	82200	-71.17	20240614	19680	20.43	20240805	3.38	N	453450	200	15 억		27673	N	N	0	N	00	N
77	20240910	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23700	-100	5	-0.42	4205208200	175424	46.88	24100	24500	23600	30900	16700	23800	23971.73	0.35	0	-21415	24966	24382	23666	23082	22366	24675	23375	16	7100	200	16660	50	1	7942750	1882	35.85	2.00	12	2.21	661.00	11848.00	82200	20240614	-71.17	19680	20240805	20.43	82200	-71.17	20240614	19680	20.43	20240805	82200	-71.17	20240614	19680	20.43	20240805	3.38	N	453450	200	15 억		27673	N	N	0	N	00	N
78	20240910	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23700	-100	5	-0.42	3820301250	159181	42.54	24100	24500	23700	30900	16700	23800	23999.79	0.35	0	-21117	24966	24382	23666	23082	22366	24675	23375	16	7100	200	16660	50	1	7942750	1882	35.85	2.00	12	2.00	661.00	11848.00	82200	20240614	-71.17	19680	20240805	20.43	82200	-71.17	20240614	19680	20.43	20240805	82200	-71.17	20240614	19680	20.43	20240805	3.38	N	453450	200	15 억		27673	N	N	0	N	00	N
79	20240910	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23750	-50	5	-0.21	3294043300	137083	36.64	24100	24500	23700	30900	16700	23800	24029.64	0.35	0	-19578	24966	24382	23666	23082	22366	24675	23375	16	7100	200	16660	50	1	7942750	1886	35.93	2.00	12	1.73	661.00	11848.00	82200	20240614	-71.11	19680	20240805	20.68	82200	-71.11	20240614	19680	20.68	20240805	82200	-71.11	20240614	19680	20.68	20240805	3.38	N	453450	200	15 억		27673	N	N	0	N	00	N
80	20240910	101152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23750	-50	5	-0.21	2677712000	111249	29.73	24100	24500	23700	30900	16700	23800	24069.66	0.35	0	-16520	24966	24382	23666	23082	22366	24675	23375	16	7100	200	16660	50	1	7942750	1886	35.93	2.00	12	1.40	661.00	11848.00	82200	20240614	-71.11	19680	20240805	20.68	82200	-71.11	20240614	19680	20.68	20240805	82200	-71.11	20240614	19680	20.68	20240805	3.38	N	453450	200	15 억		27673	N	N	0	N	00	N
81	20240910	091147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	400	2	1.68	1291663100	53419	14.28	24100	24500	23900	30900	16700	23800	24180.20	0.35	0	-2737	24966	24382	23666	23082	22366	24675	23375	16	7100	200	16660	50	1	7942750	1922	36.61	2.04	12	0.67	661.00	11848.00	82200	20240614	-70.56	19680	20240805	22.97	82200	-70.56	20240614	19680	22.97	20240805	82200	-70.56	20240614	19680	22.97	20240805	3.38	N	453450	200	15 억		27673	N	N	0	N	00	N
82	20240909	161124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23800	-400	5	-1.65	8478340100	361343	17.37	23200	24250	22950	31450	16950	24200	23462.26	0.07	0	21819	32800	28500	26350	22050	19900	27425	20975	16	7250	200	16940	50	1	7942750	1890	36.01	2.01	12	4.55	661.00	11848.00	82200	20240614	-71.05	19680	20240805	20.93	82200	-71.05	20240614	19680	20.93	20240805	82200	-71.05	20240614	19680	20.93	20240805	3.80	N	453450	200	15 억		5855	N	N	0	N	00	N
83	20240909	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23800	-400	5	-1.65	7934120100	338439	16.27	23200	24250	22950	31450	16950	24200	23443.25	0.07	0	18022	32800	28500	26350	22050	19900	27425	20975	16	7250	200	16940	50	1	7942750	1890	36.01	2.01	12	4.26	661.00	11848.00	82200	20240614	-71.05	19680	20240805	20.93	82200	-71.05	20240614	19680	20.93	20240805	82200	-71.05	20240614	19680	20.93	20240805	3.80	N	453450	200	15 억		5855	N	N	0	N	00	N
84	20240909	141137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24000	-200	5	-0.83	7229936350	309031	14.86	23200	24250	22950	31450	16950	24200	23395.47	0.07	0	15593	32800	28500	26350	22050	19900	27425	20975	16	7250	200	16940	50	1	7942750	1906	36.31	2.03	12	3.89	661.00	11848.00	82200	20240614	-70.80	19680	20240805	21.95	82200	-70.80	20240614	19680	21.95	20240805	82200	-70.80	20240614	19680	21.95	20240805	3.80	N	453450	200	15 억		5855	N	N	0	N	00	N
85	20240909	131136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23600	-600	5	-2.48	5763778400	247833	11.91	23200	23650	22950	31450	16950	24200	23256.65	0.07	0	21433	32800	28500	26350	22050	19900	27425	20975	16	7250	200	16940	50	1	7942750	1874	35.70	1.99	12	3.12	661.00	11848.00	82200	20240614	-71.29	19680	20240805	19.92	82200	-71.29	20240614	19680	19.92	20240805	82200	-71.29	20240614	19680	19.92	20240805	3.80	N	453450	200	15 억		5855	N	N	0	N	00	N
86	20240909	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23600	-600	5	-2.48	5094631900	219346	10.54	23200	23650	22950	31450	16950	24200	23226.40	0.07	0	13328	32800	28500	26350	22050	19900	27425	20975	16	7250	200	16940	50	1	7942750	1874	35.70	1.99	12	2.76	661.00	11848.00	82200	20240614	-71.29	19680	20240805	19.92	82200	-71.29	20240614	19680	19.92	20240805	82200	-71.29	20240614	19680	19.92	20240805	3.80	N	453450	200	15 억		5855	N	N	0	N	00	N
87	20240909	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23200	-1000	5	-4.13	4284583500	184626	8.88	23200	23600	22950	31450	16950	24200	23206.75	0.07	0	11499	32800	28500	26350	22050	19900	27425	20975	16	7250	200	16940	50	1	7942750	1843	35.10	1.96	12	2.32	661.00	11848.00	82200	20240614	-71.78	19680	20240805	17.89	82200	-71.78	20240614	19680	17.89	20240805	82200	-71.78	20240614	19680	17.89	20240805	3.80	N	453450	200	15 억		5855	N	N	0	N	00	N
88	20240909	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23200	-1000	5	-4.13	3609320800	155538	7.48	23200	23600	22950	31450	16950	24200	23205.30	0.07	0	11738	32800	28500	26350	22050	19900	27425	20975	16	7250	200	16940	50	1	7942750	1843	35.10	1.96	12	1.96	661.00	11848.00	82200	20240614	-71.78	19680	20240805	17.89	82200	-71.78	20240614	19680	17.89	20240805	82200	-71.78	20240614	19680	17.89	20240805	3.80	N	453450	200	15 억		5855	N	N	0	N	00	N
89	20240909	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23150	-1050	5	-4.34	1399589900	60443	2.91	23200	23450	22950	31450	16950	24200	23155.27	0.07	0	14888	32800	28500	26350	22050	19900	27425	20975	16	7250	200	16940	50	1	7942750	1839	35.02	1.95	12	0.76	661.00	11848.00	82200	20240614	-71.84	19680	20240805	17.63	82200	-71.84	20240614	19680	17.63	20240805	82200	-71.84	20240614	19680	17.63	20240805	3.80	N	453450	200	15 억		5855	N	N	0	N	00	N
90	20240906	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	-2850	5	-10.54	58266124150	2045206	185.71	29400	30650	24200	35150	18950	27050	28499.17	0.19	0	-9210	31250	29150	27050	24950	22850	28100	23900	16	8100	200	18930	50	1	7942750	1922	36.61	2.04	12	25.75	661.00	11848.00	82200	20240614	-70.56	19680	20240805	22.97	82200	-70.56	20240614	19680	22.97	20240805	82200	-70.56	20240614	19680	22.97	20240805	4.06	N	453450	200	15 억		14922	N	N	0	N	00	N
91	20240906	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24750	-2300	5	-8.50	56777797000	1984343	180.18	29400	30650	24650	35150	18950	27050	28612.89	0.19	0	-11455	31250	29150	27050	24950	22850	28100	23900	16	8100	200	18930	50	1	7942750	1966	37.44	2.09	12	24.98	661.00	11848.00	82200	20240614	-69.89	19680	20240805	25.76	82200	-69.89	20240614	19680	25.76	20240805	82200	-69.89	20240614	19680	25.76	20240805	4.06	N	453450	200	15 억		14922	N	N	0	N	00	N
92	20240906	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25900	-1150	5	-4.25	53879294550	1869791	169.78	29400	30650	25300	35150	18950	27050	28815.68	0.19	0	-7596	31250	29150	27050	24950	22850	28100	23900	16	8100	200	18930	50	1	7942750	2057	39.18	2.19	12	23.54	661.00	11848.00	82200	20240614	-68.49	19680	20240805	31.61	82200	-68.49	20240614	19680	31.61	20240805	82200	-68.49	20240614	19680	31.61	20240805	4.06	N	453450	200	15 억		14922	N	N	0	N	00	N
93	20240906	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25550	-1500	5	-5.55	52307157500	1809025	164.26	29400	30650	25300	35150	18950	27050	28914.56	0.19	0	-5253	31250	29150	27050	24950	22850	28100	23900	16	8100	200	18930	50	1	7942750	2029	38.65	2.16	12	22.78	661.00	11848.00	82200	20240614	-68.92	19680	20240805	29.83	82200	-68.92	20240614	19680	29.83	20240805	82200	-68.92	20240614	19680	29.83	20240805	4.06	N	453450	200	15 억		14922	N	N	0	N	00	N
94	20240906	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26550	-500	5	-1.85	49328094400	1693452	153.77	29400	30650	25800	35150	18950	27050	29128.72	0.19	0	-3635	31250	29150	27050	24950	22850	28100	23900	16	8100	200	18930	50	1	7942750	2109	40.17	2.24	12	21.32	661.00	11848.00	82200	20240614	-67.70	19680	20240805	34.91	82200	-67.70	20240614	19680	34.91	20240805	82200	-67.70	20240614	19680	34.91	20240805	4.06	N	453450	200	15 억		14922	N	N	0	N	00	N
95	20240906	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	950	2	3.51	44407495100	1510863	137.19	29400	30650	27700	35150	18950	27050	29392.14	0.19	0	-11519	31250	29150	27050	24950	22850	28100	23900	16	8100	200	18930	50	1	7942750	2224	42.36	2.36	12	19.02	661.00	11848.00	82200	20240614	-65.94	19680	20240805	42.28	82200	-65.94	20240614	19680	42.28	20240805	82200	-65.94	20240614	19680	42.28	20240805	4.06	N	453450	200	15 억		14922	N	N	0	N	00	N
96	20240906	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	1550	2	5.73	39816405050	1348643	122.46	29400	30650	27700	35150	18950	27050	29523.31	0.19	0	-11317	31250	29150	27050	24950	22850	28100	23900	16	8100	200	18930	50	1	7942750	2272	43.27	2.41	12	16.98	661.00	11848.00	82200	20240614	-65.21	19680	20240805	45.33	82200	-65.21	20240614	19680	45.33	20240805	82200	-65.21	20240614	19680	45.33	20240805	4.06	N	453450	200	15 억		14922	N	N	0	N	00	N
97	20240906	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	2000	2	7.39	25413662300	849531	77.14	29400	30650	29050	35150	18950	27050	29914.93	0.19	0	-10997	31250	29150	27050	24950	22850	28100	23900	16	8100	200	18930	50	1	7942750	2307	43.95	2.45	12	10.70	661.00	11848.00	82200	20240614	-64.66	19680	20240805	47.61	82200	-64.66	20240614	19680	47.61	20240805	82200	-64.66	20240614	19680	47.61	20240805	4.06	N	453450	200	15 억		14922	N	N	0	N	00	N
98	20240905	161109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27050	-1050	5	-3.74	25503571800	950548	42.37	28250	29150	24950	36500	19700	28100	26829.23	0.10	0	6478	36233	32166	30133	26066	24033	31150	25050	16	8400	200	19670	50	1	7942750	2149	40.92	2.28	12	11.97	661.00	11848.00	82200	20240614	-67.09	19680	20240805	37.45	82200	-67.09	20240614	19680	37.45	20240805	82200	-67.09	20240614	19680	37.45	20240805	4.09	N	453450	200	15 억		8127	N	N	0	N	00	N
99	20240905	151131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27200	-900	5	-3.20	23714479950	884453	39.43	28250	29150	24950	36500	19700	28100	26812.01	0.10	0	6455	36233	32166	30133	26066	24033	31150	25050	16	8400	200	19670	50	1	7942750	2160	41.15	2.30	12	11.14	661.00	11848.00	82200	20240614	-66.91	19680	20240805	38.21	82200	-66.91	20240614	19680	38.21	20240805	82200	-66.91	20240614	19680	38.21	20240805	4.09	N	453450	200	15 억		8127	N	N	0	N	00	N
100	20240905	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25300	-2800	5	-9.96	19726725550	732215	32.64	28250	29150	24950	36500	19700	28100	26940.53	0.10	0	5103	36233	32166	30133	26066	24033	31150	25050	16	8400	200	19670	50	1	7942750	2010	38.28	2.14	12	9.22	661.00	11848.00	82200	20240614	-69.22	19680	20240805	28.56	82200	-69.22	20240614	19680	28.56	20240805	82200	-69.22	20240614	19680	28.56	20240805	4.09	N	453450	200	15 억		8127	N	N	0	N	00	N
101	20240905	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25250	-2850	5	-10.14	17911781800	660537	29.45	28250	29150	25100	36500	19700	28100	27116.41	0.10	0	16803	36233	32166	30133	26066	24033	31150	25050	16	8400	200	19670	50	1	7942750	2006	38.20	2.13	12	8.32	661.00	11848.00	82200	20240614	-69.28	19680	20240805	28.30	82200	-69.28	20240614	19680	28.30	20240805	82200	-69.28	20240614	19680	28.30	20240805	4.09	N	453450	200	15 억		8127	N	N	0	N	00	N
102	20240905	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25950	-2150	5	-7.65	15259735200	556554	24.81	28250	29150	25900	36500	19700	28100	27417.76	0.10	0	9748	36233	32166	30133	26066	24033	31150	25050	16	8400	200	19670	50	1	7942750	2061	39.26	2.19	12	7.01	661.00	11848.00	82200	20240614	-68.43	19680	20240805	31.86	82200	-68.43	20240614	19680	31.86	20240805	82200	-68.43	20240614	19680	31.86	20240805	4.09	N	453450	200	15 억		8127	N	N	0	N	00	N
103	20240905	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26150	-1950	5	-6.94	13253846550	479806	21.39	28250	29150	25900	36500	19700	28100	27622.95	0.10	0	21114	36233	32166	30133	26066	24033	31150	25050	16	8400	200	19670	50	1	7942750	2077	39.56	2.21	12	6.04	661.00	11848.00	82200	20240614	-68.19	19680	20240805	32.88	82200	-68.19	20240614	19680	32.88	20240805	82200	-68.19	20240614	19680	32.88	20240805	4.09	N	453450	200	15 억		8127	N	N	0	N	00	N
104	20240905	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	-350	5	-1.25	7546160700	267175	11.91	28250	29150	27400	36500	19700	28100	28244.48	0.10	0	9547	36233	32166	30133	26066	24033	31150	25050	16	8400	200	19670	50	1	7942750	2204	41.98	2.34	12	3.36	661.00	11848.00	82200	20240614	-66.24	19680	20240805	41.01	82200	-66.24	20240614	19680	41.01	20240805	82200	-66.24	20240614	19680	41.01	20240805	4.09	N	453450	200	15 억		8127	N	N	0	N	00	N
105	20240905	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	500	2	1.78	2869356150	99886	4.45	28250	29150	28250	36500	19700	28100	28728.82	0.10	0	11536	36233	32166	30133	26066	24033	31150	25050	16	8400	200	19670	50	1	7942750	2272	43.27	2.41	12	1.26	661.00	11848.00	82200	20240614	-65.21	19680	20240805	45.33	82200	-65.21	20240614	19680	45.33	20240805	82200	-65.21	20240614	19680	45.33	20240805	4.09	N	453450	200	15 억		8127	N	N	0	N	00	N
106	20240904	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28100	-3950	5	-12.32	71690084750	2202599	296.80	33400	34200	28100	41650	22450	32050	32561.61	0.20	0	-7534	33383	32716	32033	31366	30683	32375	31025	16	9600	200	22430	50	1	7942750	2232	42.51	2.37	12	27.73	661.00	11848.00	82200	20240614	-65.82	19680	20240805	42.78	82200	-65.82	20240614	19680	42.78	20240805	82200	-65.82	20240614	19680	42.78	20240805	4.37	N	453450	200	15 억		15663	N	N	0	N	00	N
107	20240904	151111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	-2450	5	-7.64	67807060500	2067795	278.63	33400	34200	29350	41650	22450	32050	32792.42	0.20	0	-12625	33383	32716	32033	31366	30683	32375	31025	16	9600	200	22430	50	1	7942750	2351	44.78	2.50	12	26.03	661.00	11848.00	82200	20240614	-63.99	19680	20240805	50.41	82200	-63.99	20240614	19680	50.41	20240805	82200	-63.99	20240614	19680	50.41	20240805	4.37	N	453450	200	15 억		15663	N	N	0	N	00	N
108	20240904	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30850	-1200	5	-3.74	63329316500	1921079	258.86	33400	34200	30250	41650	22450	32050	32966.10	0.20	0	-10869	33383	32716	32033	31366	30683	32375	31025	16	9600	200	22430	50	1	7942750	2450	46.67	2.60	12	24.19	661.00	11848.00	82200	20240614	-62.47	19680	20240805	56.76	82200	-62.47	20240614	19680	56.76	20240805	82200	-62.47	20240614	19680	56.76	20240805	4.37	N	453450	200	15 억		15663	N	N	0	N	00	N
109	20240904	131111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32950	900	2	2.81	55152036650	1661772	223.92	33400	34200	32150	41650	22450	32050	33189.56	0.20	0	-12537	33383	32716	32033	31366	30683	32375	31025	16	9600	200	22430	50	1	7942750	2617	49.85	2.78	12	20.92	661.00	11848.00	82200	20240614	-59.91	19680	20240805	67.43	82200	-59.91	20240614	19680	67.43	20240805	82200	-59.91	20240614	19680	67.43	20240805	4.37	N	453450	200	15 억		15663	N	N	0	N	00	N
110	20240904	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32800	750	2	2.34	52629176400	1584874	213.56	33400	34200	32150	41650	22450	32050	33208.09	0.20	0	-13638	33383	32716	32033	31366	30683	32375	31025	16	9600	200	22430	50	1	7942750	2605	49.62	2.77	12	19.95	661.00	11848.00	82200	20240614	-60.10	19680	20240805	66.67	82200	-60.10	20240614	19680	66.67	20240805	82200	-60.10	20240614	19680	66.67	20240805	4.37	N	453450	200	15 억		15663	N	N	0	N	00	N
111	20240904	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33250	1200	2	3.74	49708081150	1496327	201.63	33400	34200	32150	41650	22450	32050	33221.06	0.20	0	-9676	33383	32716	32033	31366	30683	32375	31025	16	9600	200	22430	50	1	7942750	2641	50.30	2.81	12	18.84	661.00	11848.00	82200	20240614	-59.55	19680	20240805	68.95	82200	-59.55	20240614	19680	68.95	20240805	82200	-59.55	20240614	19680	68.95	20240805	4.37	N	453450	200	15 억		15663	N	N	0	N	00	N
112	20240904	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	950	2	2.96	42399628900	1275768	171.91	33400	34200	32150	41650	22450	32050	33235.77	0.20	0	-10453	33383	32716	32033	31366	30683	32375	31025	16	9600	200	22430	50	1	7942750	2621	49.92	2.79	12	16.06	661.00	11848.00	82200	20240614	-59.85	19680	20240805	67.68	82200	-59.85	20240614	19680	67.68	20240805	82200	-59.85	20240614	19680	67.68	20240805	4.37	N	453450	200	15 억		15663	N	N	0	N	00	N
113	20240904	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33850	1800	2	5.62	23978223700	716353	96.53	33400	34200	32600	41650	22450	32050	33475.16	0.20	0	-8877	33383	32716	32033	31366	30683	32375	31025	16	9600	200	22430	50	1	7942750	2689	51.21	2.86	12	9.02	661.00	11848.00	82200	20240614	-58.82	19680	20240805	72.00	82200	-58.82	20240614	19680	72.00	20240805	82200	-58.82	20240614	19680	72.00	20240805	4.37	N	453450	200	15 억		15663	N	N	0	N	00	N
114	20240903	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32050	-150	5	-0.47	14802378100	463689	84.76	32100	32700	31350	41850	22550	32200	31899.34	0.33	0	-10776	33300	32750	31950	31400	30600	33025	31675	16	9650	200	22540	50	1	7942750	2546	48.49	2.71	12	5.84	661.00	11848.00	82200	20240614	-61.01	19680	20240805	62.86	82200	-61.01	20240614	19680	62.86	20240805	82200	-61.01	20240614	19680	62.86	20240805	4.19	N	453450	200	15 억		26439	N	N	0	N	00	N
115	20240903	151101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31950	-250	5	-0.78	13337886500	418258	76.45	32100	32700	31350	41850	22550	32200	31888.93	0.33	0	-11602	33300	32750	31950	31400	30600	33025	31675	16	9650	200	22540	50	1	7942750	2538	48.34	2.70	12	5.27	661.00	11848.00	82200	20240614	-61.13	19680	20240805	62.35	82200	-61.13	20240614	19680	62.35	20240805	82200	-61.13	20240614	19680	62.35	20240805	4.19	N	453450	200	15 억		26439	N	N	0	N	00	N
116	20240903	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31450	-750	5	-2.33	10100528100	316030	57.77	32100	32700	31350	41850	22550	32200	31960.45	0.33	0	-24882	33300	32750	31950	31400	30600	33025	31675	16	9650	200	22540	50	1	7942750	2498	47.58	2.65	12	3.98	661.00	11848.00	82200	20240614	-61.74	19680	20240805	59.81	82200	-61.74	20240614	19680	59.81	20240805	82200	-61.74	20240614	19680	59.81	20240805	4.19	N	453450	200	15 억		26439	N	N	0	N	00	N
117	20240903	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31650	-550	5	-1.71	9273041700	289749	52.96	32100	32700	31500	41850	22550	32200	32003.51	0.33	0	-24640	33300	32750	31950	31400	30600	33025	31675	16	9650	200	22540	50	1	7942750	2514	47.88	2.67	12	3.65	661.00	11848.00	82200	20240614	-61.50	19680	20240805	60.82	82200	-61.50	20240614	19680	60.82	20240805	82200	-61.50	20240614	19680	60.82	20240805	4.19	N	453450	200	15 억		26439	N	N	0	N	00	N
118	20240903	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31700	-500	5	-1.55	8615549500	268975	49.17	32100	32700	31500	41850	22550	32200	32030.86	0.33	0	-24906	33300	32750	31950	31400	30600	33025	31675	16	9650	200	22540	50	1	7942750	2518	47.96	2.68	12	3.39	661.00	11848.00	82200	20240614	-61.44	19680	20240805	61.08	82200	-61.44	20240614	19680	61.08	20240805	82200	-61.44	20240614	19680	61.08	20240805	4.19	N	453450	200	15 억		26439	N	N	0	N	00	N
119	20240903	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31850	-350	5	-1.09	7639664050	238161	43.53	32100	32700	31650	41850	22550	32200	32077.58	0.33	0	-23385	33300	32750	31950	31400	30600	33025	31675	16	9650	200	22540	50	1	7942750	2530	48.18	2.69	12	3.00	661.00	11848.00	82200	20240614	-61.25	19680	20240805	61.84	82200	-61.25	20240614	19680	61.84	20240805	82200	-61.25	20240614	19680	61.84	20240805	4.19	N	453450	200	15 억		26439	N	N	0	N	00	N
120	20240903	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31900	-300	5	-0.93	4903239250	152757	27.92	32100	32700	31650	41850	22550	32200	32098.11	0.33	0	-15916	33300	32750	31950	31400	30600	33025	31675	16	9650	200	22540	50	1	7942750	2534	48.26	2.69	12	1.92	661.00	11848.00	82200	20240614	-61.19	19680	20240805	62.09	82200	-61.19	20240614	19680	62.09	20240805	82200	-61.19	20240614	19680	62.09	20240805	4.19	N	453450	200	15 억		26439	N	N	0	N	00	N
121	20240903	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32150	-50	5	-0.16	2614238450	81056	14.82	32100	32700	31650	41850	22550	32200	32252.43	0.33	0	-4491	33300	32750	31950	31400	30600	33025	31675	16	9650	200	22540	50	1	7942750	2554	48.64	2.71	12	1.02	661.00	11848.00	82200	20240614	-60.89	19680	20240805	63.36	82200	-60.89	20240614	19680	63.36	20240805	82200	-60.89	20240614	19680	63.36	20240805	4.19	N	453450	200	15 억		26439	N	N	0	N	00	N
122	20240902	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32200	800	2	2.55	17039892600	534703	112.84	31500	32500	31150	40800	22000	31400	31868.65	0.26	0	5464	32600	32000	31200	30600	29800	32300	30900	16	9400	200	21980	50	1	7942750	2558	48.71	2.72	12	6.73	661.00	11848.00	82200	20240614	-60.83	19680	20240805	63.62	82200	-60.83	20240614	19680	63.62	20240805	82200	-60.83	20240614	19680	63.62	20240805	4.25	N	453450	200	15 억		20974	N	N	0	N	00	N
123	20240902	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31850	450	2	1.43	14059340750	442110	93.30	31500	32500	31150	40800	22000	31400	31802.53	0.26	0	631	32600	32000	31200	30600	29800	32300	30900	16	9400	200	21980	50	1	7942750	2530	48.18	2.69	12	5.57	661.00	11848.00	82200	20240614	-61.25	19680	20240805	61.84	82200	-61.25	20240614	19680	61.84	20240805	82200	-61.25	20240614	19680	61.84	20240805	4.25	N	453450	200	15 억		20974	N	N	0	N	00	N
124	20240902	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31400	0	3	0.00	11960869650	375413	79.23	31500	32500	31150	40800	22000	31400	31863.25	0.26	0	-13968	32600	32000	31200	30600	29800	32300	30900	16	9400	200	21980	50	1	7942750	2494	47.50	2.65	12	4.73	661.00	11848.00	82200	20240614	-61.80	19680	20240805	59.55	82200	-61.80	20240614	19680	59.55	20240805	82200	-61.80	20240614	19680	59.55	20240805	4.25	N	453450	200	15 억		20974	N	N	0	N	00	N
125	20240902	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31650	250	2	0.80	10951500050	343376	72.47	31500	32500	31150	40800	22000	31400	31896.76	0.26	0	-11084	32600	32000	31200	30600	29800	32300	30900	16	9400	200	21980	50	1	7942750	2514	47.88	2.67	12	4.32	661.00	11848.00	82200	20240614	-61.50	19680	20240805	60.82	82200	-61.50	20240614	19680	60.82	20240805	82200	-61.50	20240614	19680	60.82	20240805	4.25	N	453450	200	15 억		20974	N	N	0	N	00	N
126	20240902	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31750	350	2	1.11	10236115650	320828	67.71	31500	32500	31150	40800	22000	31400	31908.76	0.26	0	-8751	32600	32000	31200	30600	29800	32300	30900	16	9400	200	21980	50	1	7942750	2522	48.03	2.68	12	4.04	661.00	11848.00	82200	20240614	-61.37	19680	20240805	61.33	82200	-61.37	20240614	19680	61.33	20240805	82200	-61.37	20240614	19680	61.33	20240805	4.25	N	453450	200	15 억		20974	N	N	0	N	00	N
127	20240902	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31800	400	2	1.27	9362261400	293233	61.88	31500	32500	31150	40800	22000	31400	31931.67	0.26	0	-8979	32600	32000	31200	30600	29800	32300	30900	16	9400	200	21980	50	1	7942750	2526	48.11	2.68	12	3.69	661.00	11848.00	82200	20240614	-61.31	19680	20240805	61.59	82200	-61.31	20240614	19680	61.59	20240805	82200	-61.31	20240614	19680	61.59	20240805	4.25	N	453450	200	15 억		20974	N	N	0	N	00	N
128	20240902	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32000	600	2	1.91	8341034800	261246	55.13	31500	32500	31150	40800	22000	31400	31932.33	0.26	0	-6647	32600	32000	31200	30600	29800	32300	30900	16	9400	200	21980	50	1	7942750	2542	48.41	2.70	12	3.29	661.00	11848.00	82200	20240614	-61.07	19680	20240805	62.60	82200	-61.07	20240614	19680	62.60	20240805	82200	-61.07	20240614	19680	62.60	20240805	4.25	N	453450	200	15 억		20974	N	N	0	N	00	N
129	20240902	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31250	-150	5	-0.48	1579144600	50089	10.57	31500	31900	31150	40800	22000	31400	31532.53	0.26	0	-4362	32600	32000	31200	30600	29800	32300	30900	16	9400	200	21980	50	1	7942750	2482	47.28	2.64	12	0.63	661.00	11848.00	82200	20240614	-61.98	19680	20240805	58.79	82200	-61.98	20240614	19680	58.79	20240805	82200	-61.98	20240614	19680	58.79	20240805	4.25	N	453450	200	15 억		20974	N	N	0	N	00	N