KissMeData/359090/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	161226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	-35	5	-2.64	574868156	445215	93.70	1320	1334	1279	1722	928	1325	1291.19	1.80	0	78721	1374	1349	1331	1306	1288	1340	1297	56	397	100	840	1	1	56450891	728	12.65	1.68	12	0.79	102.00	770.00	2395	20240422	-46.14	980	20240805	31.63	2395	-46.14	20240422	980	31.63	20240805	2395	-46.14	20240422	980	31.63	20240805	3.39	N	359090	100	56 억		1018365	N	N	0	N	00	N
3	20240930	151242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1292	-33	5	-2.49	558414896	432437	91.01	1320	1334	1279	1722	928	1325	1291.29	1.80	0	74309	1374	1349	1331	1306	1288	1340	1297	56	397	100	840	1	1	56450891	729	12.67	1.68	12	0.77	102.00	770.00	2395	20240422	-46.05	980	20240805	31.84	2395	-46.05	20240422	980	31.84	20240805	2395	-46.05	20240422	980	31.84	20240805	3.39	N	359090	100	56 억		1018365	N	N	0	N	00	N
4	20240930	141243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1295	-30	5	-2.26	512863803	397110	83.58	1320	1334	1279	1722	928	1325	1291.46	1.80	0	59820	1374	1349	1331	1306	1288	1340	1297	56	397	100	840	1	1	56450891	731	12.70	1.68	12	0.70	102.00	770.00	2395	20240422	-45.93	980	20240805	32.14	2395	-45.93	20240422	980	32.14	20240805	2395	-45.93	20240422	980	32.14	20240805	3.39	N	359090	100	56 억		1018365	N	N	0	N	00	N
5	20240930	131236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1304	-21	5	-1.58	463213997	358691	75.49	1320	1334	1279	1722	928	1325	1291.37	1.80	0	72803	1374	1349	1331	1306	1288	1340	1297	56	397	100	840	1	1	56450891	736	12.78	1.69	12	0.64	102.00	770.00	2395	20240422	-45.55	980	20240805	33.06	2395	-45.55	20240422	980	33.06	20240805	2395	-45.55	20240422	980	33.06	20240805	3.39	N	359090	100	56 억		1018365	N	N	0	N	00	N
6	20240930	121233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1287	-38	5	-2.87	398635156	308812	64.99	1320	1334	1279	1722	928	1325	1290.83	1.80	0	40221	1374	1349	1331	1306	1288	1340	1297	56	397	100	840	1	1	56450891	727	12.62	1.67	12	0.55	102.00	770.00	2395	20240422	-46.26	980	20240805	31.33	2395	-46.26	20240422	980	31.33	20240805	2395	-46.26	20240422	980	31.33	20240805	3.39	N	359090	100	56 억		1018365	N	N	0	N	00	N
7	20240930	111230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1280	-45	5	-3.40	357887189	277115	58.32	1320	1334	1279	1722	928	1325	1291.44	1.80	0	31353	1374	1349	1331	1306	1288	1340	1297	56	397	100	840	1	1	56450891	723	12.55	1.66	12	0.49	102.00	770.00	2395	20240422	-46.56	980	20240805	30.61	2395	-46.56	20240422	980	30.61	20240805	2395	-46.56	20240422	980	30.61	20240805	3.39	N	359090	100	56 억		1018365	N	N	0	N	00	N
8	20240930	101231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1291	-34	5	-2.57	267309485	206587	43.48	1320	1334	1279	1722	928	1325	1293.88	1.80	0	10074	1374	1349	1331	1306	1288	1340	1297	56	397	100	840	1	1	56450891	729	12.66	1.68	12	0.37	102.00	770.00	2395	20240422	-46.10	980	20240805	31.73	2395	-46.10	20240422	980	31.73	20240805	2395	-46.10	20240422	980	31.73	20240805	3.39	N	359090	100	56 억		1018365	N	N	0	N	00	N
9	20240930	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1331	6	2	0.45	19383278	14670	3.09	1320	1334	1313	1722	928	1325	1321.20	1.80	0	-1620	1374	1349	1331	1306	1288	1340	1297	56	397	100	840	1	1	56450891	751	13.05	1.73	12	0.03	102.00	770.00	2395	20240422	-44.43	980	20240805	35.82	2395	-44.43	20240422	980	35.82	20240805	2395	-44.43	20240422	980	35.82	20240805	3.39	N	359090	100	56 억		1018365	N	N	0	N	00	N
10	20240927	161236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	-14	5	-1.05	616584924	462960	86.20	1346	1356	1313	1740	938	1339	1331.83	1.88	0	-46295	1373	1356	1332	1315	1291	1364	1323	56	401	100	850	1	1	56450891	748	12.99	1.72	12	0.82	102.00	770.00	2395	20240422	-44.68	980	20240805	35.20	2395	-44.68	20240422	980	35.20	20240805	2395	-44.68	20240422	980	35.20	20240805	3.39	N	359090	100	56 억		1060808	N	N	0	N	00	N
11	20240927	151241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	-13	5	-0.97	585412187	439352	81.80	1346	1356	1313	1740	938	1339	1332.44	1.88	0	-53397	1373	1356	1332	1315	1291	1364	1323	56	401	100	850	1	1	56450891	749	13.00	1.72	12	0.78	102.00	770.00	2395	20240422	-44.63	980	20240805	35.31	2395	-44.63	20240422	980	35.31	20240805	2395	-44.63	20240422	980	35.31	20240805	3.39	N	359090	100	56 억		1060808	N	N	0	N	00	N
12	20240927	141251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	-12	5	-0.90	462042611	345961	64.41	1346	1356	1320	1740	938	1339	1335.53	1.88	0	-89081	1373	1356	1332	1315	1291	1364	1323	56	401	100	850	1	1	56450891	749	13.01	1.72	12	0.61	102.00	770.00	2395	20240422	-44.59	980	20240805	35.41	2395	-44.59	20240422	980	35.41	20240805	2395	-44.59	20240422	980	35.41	20240805	3.39	N	359090	100	56 억		1060808	N	N	0	N	00	N
13	20240927	131233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1332	-7	5	-0.52	395162038	295455	55.01	1346	1356	1322	1740	938	1339	1337.47	1.88	0	-78061	1373	1356	1332	1315	1291	1364	1323	56	401	100	850	1	1	56450891	752	13.06	1.73	12	0.52	102.00	770.00	2395	20240422	-44.38	980	20240805	35.92	2395	-44.38	20240422	980	35.92	20240805	2395	-44.38	20240422	980	35.92	20240805	3.39	N	359090	100	56 억		1060808	N	N	0	N	00	N
14	20240927	121233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1332	-7	5	-0.52	372840882	278673	51.89	1346	1356	1322	1740	938	1339	1337.92	1.88	0	-74997	1373	1356	1332	1315	1291	1364	1323	56	401	100	850	1	1	56450891	752	13.06	1.73	12	0.49	102.00	770.00	2395	20240422	-44.38	980	20240805	35.92	2395	-44.38	20240422	980	35.92	20240805	2395	-44.38	20240422	980	35.92	20240805	3.39	N	359090	100	56 억		1060808	N	N	0	N	00	N
15	20240927	111237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1332	-7	5	-0.52	336629557	251444	46.82	1346	1356	1322	1740	938	1339	1338.79	1.88	0	-69785	1373	1356	1332	1315	1291	1364	1323	56	401	100	850	1	1	56450891	752	13.06	1.73	12	0.45	102.00	770.00	2395	20240422	-44.38	980	20240805	35.92	2395	-44.38	20240422	980	35.92	20240805	2395	-44.38	20240422	980	35.92	20240805	3.39	N	359090	100	56 억		1060808	N	N	0	N	00	N
16	20240927	101235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1339	0	3	0.00	237633000	176945	32.95	1346	1356	1331	1740	938	1339	1342.98	1.88	0	-47501	1373	1356	1332	1315	1291	1364	1323	56	401	100	850	1	1	56450891	756	13.13	1.74	12	0.31	102.00	770.00	2395	20240422	-44.09	980	20240805	36.63	2395	-44.09	20240422	980	36.63	20240805	2395	-44.09	20240422	980	36.63	20240805	3.39	N	359090	100	56 억		1060808	N	N	0	N	00	N
17	20240927	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1348	9	2	0.67	50358512	37502	6.98	1346	1349	1333	1740	938	1339	1342.82	1.88	0	-13210	1373	1356	1332	1315	1291	1364	1323	56	401	100	850	1	1	56450891	761	13.22	1.75	12	0.07	102.00	770.00	2395	20240422	-43.72	980	20240805	37.55	2395	-43.72	20240422	980	37.55	20240805	2395	-43.72	20240422	980	37.55	20240805	3.39	N	359090	100	56 억		1060808	N	N	0	N	00	N
18	20240926	161216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1339	20	2	1.52	693428965	521379	57.84	1319	1349	1308	1714	924	1319	1329.99	1.71	0	95564	1401	1359	1330	1288	1259	1345	1274	56	395	100	840	1	1	56450891	756	13.13	1.74	12	0.92	102.00	770.00	2395	20240422	-44.09	980	20240805	36.63	2395	-44.09	20240422	980	36.63	20240805	2395	-44.09	20240422	980	36.63	20240805	3.37	N	359090	100	56 억		965901	N	N	0	N	00	N
19	20240926	151222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1341	22	2	1.67	667132108	501738	55.66	1319	1349	1308	1714	924	1319	1329.64	1.71	0	92446	1401	1359	1330	1288	1259	1345	1274	56	395	100	840	1	1	56450891	757	13.15	1.74	12	0.89	102.00	770.00	2395	20240422	-44.01	980	20240805	36.84	2395	-44.01	20240422	980	36.84	20240805	2395	-44.01	20240422	980	36.84	20240805	3.37	N	359090	100	56 억		965901	N	N	0	N	00	N
20	20240926	141230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1346	27	2	2.05	551271186	415070	46.05	1319	1349	1308	1714	924	1319	1328.14	1.71	0	77385	1401	1359	1330	1288	1259	1345	1274	56	395	100	840	1	1	56450891	760	13.20	1.75	12	0.74	102.00	770.00	2395	20240422	-43.80	980	20240805	37.35	2395	-43.80	20240422	980	37.35	20240805	2395	-43.80	20240422	980	37.35	20240805	3.37	N	359090	100	56 억		965901	N	N	0	N	00	N
21	20240926	131215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1341	22	2	1.67	463256080	349534	38.78	1319	1342	1308	1714	924	1319	1325.35	1.71	0	63458	1401	1359	1330	1288	1259	1345	1274	56	395	100	840	1	1	56450891	757	13.15	1.74	12	0.62	102.00	770.00	2395	20240422	-44.01	980	20240805	36.84	2395	-44.01	20240422	980	36.84	20240805	2395	-44.01	20240422	980	36.84	20240805	3.37	N	359090	100	56 억		965901	N	N	0	N	00	N
22	20240926	121229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	16	2	1.21	422697234	319174	35.41	1319	1342	1308	1714	924	1319	1324.35	1.71	0	49405	1401	1359	1330	1288	1259	1345	1274	56	395	100	840	1	1	56450891	754	13.09	1.73	12	0.57	102.00	770.00	2395	20240422	-44.26	980	20240805	36.22	2395	-44.26	20240422	980	36.22	20240805	2395	-44.26	20240422	980	36.22	20240805	3.37	N	359090	100	56 억		965901	N	N	0	N	00	N
23	20240926	111228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	3	2	0.23	281156596	212854	23.61	1319	1335	1308	1714	924	1319	1320.89	1.71	0	-3551	1401	1359	1330	1288	1259	1345	1274	56	395	100	840	1	1	56450891	746	12.96	1.72	12	0.38	102.00	770.00	2395	20240422	-44.80	980	20240805	34.90	2395	-44.80	20240422	980	34.90	20240805	2395	-44.80	20240422	980	34.90	20240805	3.37	N	359090	100	56 억		965901	N	N	0	N	00	N
24	20240926	101231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1329	10	2	0.76	226620678	171563	19.03	1319	1335	1308	1714	924	1319	1320.92	1.71	0	10527	1401	1359	1330	1288	1259	1345	1274	56	395	100	840	1	1	56450891	750	13.03	1.73	12	0.30	102.00	770.00	2395	20240422	-44.51	980	20240805	35.61	2395	-44.51	20240422	980	35.61	20240805	2395	-44.51	20240422	980	35.61	20240805	3.37	N	359090	100	56 억		965901	N	N	0	N	00	N
25	20240926	091227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	8	2	0.61	52617512	39939	4.43	1319	1327	1308	1714	924	1319	1317.45	1.71	0	-835	1401	1359	1330	1288	1259	1345	1274	56	395	100	840	1	1	56450891	749	13.01	1.72	12	0.07	102.00	770.00	2395	20240422	-44.59	980	20240805	35.41	2395	-44.59	20240422	980	35.41	20240805	2395	-44.59	20240422	980	35.41	20240805	3.37	N	359090	100	56 억		965901	N	N	0	N	00	N
26	20240925	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	-37	5	-2.73	1194944638	890872	65.09	1364	1372	1301	1762	950	1356	1341.35	1.75	0	-23636	1422	1389	1356	1323	1290	1405	1339	56	406	100	860	1	1	56450891	745	12.93	1.71	12	1.58	102.00	770.00	2395	20240422	-44.93	980	20240805	34.59	2395	-44.93	20240422	980	34.59	20240805	2395	-44.93	20240422	980	34.59	20240805	3.40	N	359090	100	56 억		989340	N	N	0	N	00	N
27	20240925	151224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	-37	5	-2.73	1140122763	849273	62.05	1364	1372	1301	1762	950	1356	1342.47	1.75	0	-42147	1422	1389	1356	1323	1290	1405	1339	56	406	100	860	1	1	56450891	745	12.93	1.71	12	1.50	102.00	770.00	2395	20240422	-44.93	980	20240805	34.59	2395	-44.93	20240422	980	34.59	20240805	2395	-44.93	20240422	980	34.59	20240805	3.40	N	359090	100	56 억		989340	N	N	0	N	00	N
28	20240925	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-11	5	-0.81	792982876	587577	42.93	1364	1372	1329	1762	950	1356	1349.58	1.75	0	-4155	1422	1389	1356	1323	1290	1405	1339	56	406	100	860	1	1	56450891	759	13.19	1.75	12	1.04	102.00	770.00	2395	20240422	-43.84	980	20240805	37.24	2395	-43.84	20240422	980	37.24	20240805	2395	-43.84	20240422	980	37.24	20240805	3.40	N	359090	100	56 억		989340	N	N	0	N	00	N
29	20240925	131217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-11	5	-0.81	749993262	555620	40.59	1364	1372	1329	1762	950	1356	1349.83	1.75	0	526	1422	1389	1356	1323	1290	1405	1339	56	406	100	860	1	1	56450891	759	13.19	1.75	12	0.98	102.00	770.00	2395	20240422	-43.84	980	20240805	37.24	2395	-43.84	20240422	980	37.24	20240805	2395	-43.84	20240422	980	37.24	20240805	3.40	N	359090	100	56 억		989340	N	N	0	N	00	N
30	20240925	121225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	-16	5	-1.18	687455165	509026	37.19	1364	1372	1329	1762	950	1356	1350.53	1.75	0	-6228	1422	1389	1356	1323	1290	1405	1339	56	406	100	860	1	1	56450891	756	13.14	1.74	12	0.90	102.00	770.00	2395	20240422	-44.05	980	20240805	36.73	2395	-44.05	20240422	980	36.73	20240805	2395	-44.05	20240422	980	36.73	20240805	3.40	N	359090	100	56 억		989340	N	N	0	N	00	N
31	20240925	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1346	-10	5	-0.74	652079575	482668	35.26	1364	1372	1329	1762	950	1356	1350.99	1.75	0	263	1422	1389	1356	1323	1290	1405	1339	56	406	100	860	1	1	56450891	760	13.20	1.75	12	0.86	102.00	770.00	2395	20240422	-43.80	980	20240805	37.35	2395	-43.80	20240422	980	37.35	20240805	2395	-43.80	20240422	980	37.35	20240805	3.40	N	359090	100	56 억		989340	N	N	0	N	00	N
32	20240925	101217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1337	-19	5	-1.40	570350530	421597	30.80	1364	1372	1329	1762	950	1356	1352.83	1.75	0	-8761	1422	1389	1356	1323	1290	1405	1339	56	406	100	860	1	1	56450891	755	13.11	1.74	12	0.75	102.00	770.00	2395	20240422	-44.18	980	20240805	36.43	2395	-44.18	20240422	980	36.43	20240805	2395	-44.18	20240422	980	36.43	20240805	3.40	N	359090	100	56 억		989340	N	N	0	N	00	N
33	20240925	091230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	-1	5	-0.07	176654095	130041	9.50	1364	1365	1349	1762	950	1356	1358.45	1.75	0	3237	1422	1389	1356	1323	1290	1405	1339	56	406	100	860	1	1	56450891	765	13.28	1.76	12	0.23	102.00	770.00	2395	20240422	-43.42	980	20240805	38.27	2395	-43.42	20240422	980	38.27	20240805	2395	-43.42	20240422	980	38.27	20240805	3.40	N	359090	100	56 억		989340	N	N	0	N	00	N
34	20240924	161213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1356	-8	5	-0.59	1831574192	1356467	96.42	1344	1389	1323	1773	955	1364	1350.21	1.72	0	14376	1425	1394	1353	1322	1281	1410	1338	56	409	100	870	1	1	56450891	765	13.29	1.76	12	2.40	102.00	770.00	2395	20240422	-43.38	980	20240805	38.37	2395	-43.38	20240422	980	38.37	20240805	2395	-43.38	20240422	980	38.37	20240805	3.31	N	359090	100	56 억		973410	N	N	0	N	00	N
35	20240924	151216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1346	-18	5	-1.32	1748952917	1295426	92.08	1344	1389	1323	1773	955	1364	1350.10	1.72	0	8462	1425	1394	1353	1322	1281	1410	1338	56	409	100	870	1	1	56450891	760	13.20	1.75	12	2.29	102.00	770.00	2395	20240422	-43.80	980	20240805	37.35	2395	-43.80	20240422	980	37.35	20240805	2395	-43.80	20240422	980	37.35	20240805	3.31	N	359090	100	56 억		973410	N	N	0	N	00	N
36	20240924	141205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	-7	5	-0.51	1609616160	1192253	84.75	1344	1389	1323	1773	955	1364	1350.06	1.72	0	4269	1425	1394	1353	1322	1281	1410	1338	56	409	100	870	1	1	56450891	766	13.30	1.76	12	2.11	102.00	770.00	2395	20240422	-43.34	980	20240805	38.47	2395	-43.34	20240422	980	38.47	20240805	2395	-43.34	20240422	980	38.47	20240805	3.31	N	359090	100	56 억		973410	N	N	0	N	00	N
37	20240924	131214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1360	-4	5	-0.29	1499432795	1110870	78.97	1344	1389	1323	1773	955	1364	1349.78	1.72	0	-19913	1425	1394	1353	1322	1281	1410	1338	56	409	100	870	1	1	56450891	768	13.33	1.77	12	1.97	102.00	770.00	2395	20240422	-43.22	980	20240805	38.78	2395	-43.22	20240422	980	38.78	20240805	2395	-43.22	20240422	980	38.78	20240805	3.31	N	359090	100	56 억		973410	N	N	0	N	00	N
38	20240924	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-19	5	-1.39	1386420396	1027258	73.02	1344	1389	1323	1773	955	1364	1349.63	1.72	0	-12619	1425	1394	1353	1322	1281	1410	1338	56	409	100	870	1	1	56450891	759	13.19	1.75	12	1.82	102.00	770.00	2395	20240422	-43.84	980	20240805	37.24	2395	-43.84	20240422	980	37.24	20240805	2395	-43.84	20240422	980	37.24	20240805	3.31	N	359090	100	56 억		973410	N	N	0	N	00	N
39	20240924	111216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1346	-18	5	-1.32	684262216	510666	36.30	1344	1363	1323	1773	955	1364	1339.94	1.72	0	-10640	1425	1394	1353	1322	1281	1410	1338	56	409	100	870	1	1	56450891	760	13.20	1.75	12	0.90	102.00	770.00	2395	20240422	-43.80	980	20240805	37.35	2395	-43.80	20240422	980	37.35	20240805	2395	-43.80	20240422	980	37.35	20240805	3.31	N	359090	100	56 억		973410	N	N	0	N	00	N
40	20240924	101215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	-11	5	-0.81	520838359	388993	27.65	1344	1363	1323	1773	955	1364	1338.93	1.72	0	-32291	1425	1394	1353	1322	1281	1410	1338	56	409	100	870	1	1	56450891	764	13.26	1.76	12	0.69	102.00	770.00	2395	20240422	-43.51	980	20240805	38.06	2395	-43.51	20240422	980	38.06	20240805	2395	-43.51	20240422	980	38.06	20240805	3.31	N	359090	100	56 억		973410	N	N	0	N	00	N
41	20240924	091218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1349	-15	5	-1.10	183670678	136575	9.71	1344	1363	1341	1773	955	1364	1344.82	1.72	0	-6963	1425	1394	1353	1322	1281	1410	1338	56	409	100	870	1	1	56450891	762	13.23	1.75	12	0.24	102.00	770.00	2395	20240422	-43.67	980	20240805	37.65	2395	-43.67	20240422	980	37.65	20240805	2395	-43.67	20240422	980	37.65	20240805	3.31	N	359090	100	56 억		973410	N	N	0	N	00	N
42	20240923	161209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1364	3	2	0.22	1868786756	1381666	36.55	1363	1384	1312	1769	953	1361	1352.43	1.76	0	-17463	1422	1391	1364	1333	1306	1407	1349	56	408	100	870	1	1	56450891	770	13.37	1.77	12	2.45	102.00	770.00	2395	20240422	-43.05	980	20240805	39.18	2395	-43.05	20240422	980	39.18	20240805	2395	-43.05	20240422	980	39.18	20240805	2.88	N	359090	100	56 억		991049	N	N	0	N	00	N
43	20240923	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1365	4	2	0.29	1767580447	1307389	34.58	1363	1384	1312	1769	953	1361	1351.87	1.76	0	-11255	1422	1391	1364	1333	1306	1407	1349	56	408	100	870	1	1	56450891	771	13.38	1.77	12	2.32	102.00	770.00	2395	20240422	-43.01	980	20240805	39.29	2395	-43.01	20240422	980	39.29	20240805	2395	-43.01	20240422	980	39.29	20240805	2.88	N	359090	100	56 억		991049	N	N	0	N	00	N
44	20240923	141219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1352	-9	5	-0.66	1502569587	1112964	29.44	1363	1384	1312	1769	953	1361	1349.89	1.76	0	-22231	1422	1391	1364	1333	1306	1407	1349	56	408	100	870	1	1	56450891	763	13.25	1.76	12	1.97	102.00	770.00	2395	20240422	-43.55	980	20240805	37.96	2395	-43.55	20240422	980	37.96	20240805	2395	-43.55	20240422	980	37.96	20240805	2.88	N	359090	100	56 억		991049	N	N	0	N	00	N
45	20240923	131215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	2	2	0.15	1361432878	1008825	26.69	1363	1384	1312	1769	953	1361	1349.33	1.76	0	-25601	1422	1391	1364	1333	1306	1407	1349	56	408	100	870	1	1	56450891	769	13.36	1.77	12	1.79	102.00	770.00	2395	20240422	-43.09	980	20240805	39.08	2395	-43.09	20240422	980	39.08	20240805	2395	-43.09	20240422	980	39.08	20240805	2.88	N	359090	100	56 억		991049	N	N	0	N	00	N
46	20240923	121216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1362	1	2	0.07	989799698	737618	19.51	1363	1365	1312	1769	953	1361	1341.44	1.76	0	12527	1422	1391	1364	1333	1306	1407	1349	56	408	100	870	1	1	56450891	769	13.35	1.77	12	1.31	102.00	770.00	2395	20240422	-43.13	980	20240805	38.98	2395	-43.13	20240422	980	38.98	20240805	2395	-43.13	20240422	980	38.98	20240805	2.88	N	359090	100	56 억		991049	N	N	0	N	00	N
47	20240923	111214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1358	-3	5	-0.22	815252524	609124	16.11	1363	1364	1312	1769	953	1361	1337.75	1.76	0	3959	1422	1391	1364	1333	1306	1407	1349	56	408	100	870	1	1	56450891	767	13.31	1.76	12	1.08	102.00	770.00	2395	20240422	-43.30	980	20240805	38.57	2395	-43.30	20240422	980	38.57	20240805	2395	-43.30	20240422	980	38.57	20240805	2.88	N	359090	100	56 억		991049	N	N	0	N	00	N
48	20240923	101213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	-31	5	-2.28	632330807	473401	12.52	1363	1364	1312	1769	953	1361	1334.78	1.76	0	-30705	1422	1391	1364	1333	1306	1407	1349	56	408	100	870	1	1	56450891	751	13.04	1.73	12	0.84	102.00	770.00	2395	20240422	-44.47	980	20240805	35.71	2395	-44.47	20240422	980	35.71	20240805	2395	-44.47	20240422	980	35.71	20240805	2.88	N	359090	100	56 억		991049	N	N	0	N	00	N
49	20240923	091214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	-35	5	-2.57	353496769	263672	6.97	1363	1364	1312	1769	953	1361	1339.27	1.76	0	-62460	1422	1391	1364	1333	1306	1407	1349	56	408	100	870	1	1	56450891	749	13.00	1.72	12	0.47	102.00	770.00	2395	20240422	-44.63	980	20240805	35.31	2395	-44.63	20240422	980	35.31	20240805	2395	-44.63	20240422	980	35.31	20240805	2.88	N	359090	100	56 억		991049	N	N	0	N	00	N
50	20240913	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1191	-5	5	-0.42	242596824	205991	114.43	1196	1196	1163	1554	838	1196	1177.46	2.15	0	-22368	1233	1214	1179	1160	1125	1224	1170	56	358	100	760	1	1	56450891	672	11.68	1.55	12	0.36	102.00	770.00	2395	20240422	-50.27	980	20240805	21.53	2395	-50.27	20240422	980	21.53	20240805	2395	-50.27	20240422	980	21.53	20240805	3.02	N	359090	100	56 억		1216357	N	N	0	N	00	N
51	20240913	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	0	3	0.00	226585464	192550	106.96	1196	1196	1163	1554	838	1196	1176.73	2.15	0	-22984	1233	1214	1179	1160	1125	1224	1170	56	358	100	760	1	1	56450891	675	11.73	1.55	12	0.34	102.00	770.00	2395	20240422	-50.06	980	20240805	22.04	2395	-50.06	20240422	980	22.04	20240805	2395	-50.06	20240422	980	22.04	20240805	3.02	N	359090	100	56 억		1216357	N	N	0	N	00	N
52	20240913	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1182	-14	5	-1.17	197041147	167675	93.15	1196	1196	1163	1554	838	1196	1175.10	2.15	0	-21912	1233	1214	1179	1160	1125	1224	1170	56	358	100	760	1	1	56450891	667	11.59	1.54	12	0.30	102.00	770.00	2395	20240422	-50.65	980	20240805	20.61	2395	-50.65	20240422	980	20.61	20240805	2395	-50.65	20240422	980	20.61	20240805	3.02	N	359090	100	56 억		1216357	N	N	0	N	00	N
53	20240913	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1179	-17	5	-1.42	101079833	85743	47.63	1196	1196	1166	1554	838	1196	1178.81	2.15	0	-30949	1233	1214	1179	1160	1125	1224	1170	56	358	100	760	1	1	56450891	666	11.56	1.53	12	0.15	102.00	770.00	2395	20240422	-50.77	980	20240805	20.31	2395	-50.77	20240422	980	20.31	20240805	2395	-50.77	20240422	980	20.31	20240805	3.02	N	359090	100	56 억		1216357	N	N	0	N	00	N
54	20240913	121120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	-10	5	-0.84	81448507	68995	38.33	1196	1196	1172	1554	838	1196	1180.43	2.15	0	-29450	1233	1214	1179	1160	1125	1224	1170	56	358	100	760	1	1	56450891	670	11.63	1.54	12	0.12	102.00	770.00	2395	20240422	-50.48	980	20240805	21.02	2395	-50.48	20240422	980	21.02	20240805	2395	-50.48	20240422	980	21.02	20240805	3.02	N	359090	100	56 억		1216357	N	N	0	N	00	N
55	20240913	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1173	-23	5	-1.92	75728690	64134	35.63	1196	1196	1172	1554	838	1196	1180.72	2.15	0	-26856	1233	1214	1179	1160	1125	1224	1170	56	358	100	760	1	1	56450891	662	11.50	1.52	12	0.11	102.00	770.00	2395	20240422	-51.02	980	20240805	19.69	2395	-51.02	20240422	980	19.69	20240805	2395	-51.02	20240422	980	19.69	20240805	3.02	N	359090	100	56 억		1216357	N	N	0	N	00	N
56	20240913	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	-13	5	-1.09	44527900	37578	20.88	1196	1196	1179	1554	838	1196	1184.86	2.15	0	-17017	1233	1214	1179	1160	1125	1224	1170	56	358	100	760	1	1	56450891	668	11.60	1.54	12	0.07	102.00	770.00	2395	20240422	-50.61	980	20240805	20.71	2395	-50.61	20240422	980	20.71	20240805	2395	-50.61	20240422	980	20.71	20240805	3.02	N	359090	100	56 억		1216357	N	N	0	N	00	N
57	20240913	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	-11	5	-0.92	10170114	8532	4.74	1196	1196	1185	1554	838	1196	1191.85	2.15	0	-6296	1233	1214	1179	1160	1125	1224	1170	56	358	100	760	1	1	56450891	669	11.62	1.54	12	0.02	102.00	770.00	2395	20240422	-50.52	980	20240805	20.92	2395	-50.52	20240422	980	20.92	20240805	2395	-50.52	20240422	980	20.92	20240805	3.02	N	359090	100	56 억		1216357	N	N	0	N	00	N
58	20240912	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	56	2	4.91	209496867	179413	147.09	1144	1198	1144	1482	798	1140	1167.44	2.03	0	71429	1184	1162	1146	1124	1108	1154	1116	56	342	100	720	1	1	56450891	675	11.73	1.55	12	0.32	102.00	770.00	2395	20240422	-50.06	980	20240805	22.04	2395	-50.06	20240422	980	22.04	20240805	2395	-50.06	20240422	980	22.04	20240805	2.99	N	359090	100	56 억		1143692	N	N	0	N	00	N
59	20240912	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1184	44	2	3.86	150711285	130029	106.60	1144	1184	1144	1482	798	1140	1159.06	2.03	0	59035	1184	1162	1146	1124	1108	1154	1116	56	342	100	720	1	1	56450891	668	11.61	1.54	12	0.23	102.00	770.00	2395	20240422	-50.56	980	20240805	20.82	2395	-50.56	20240422	980	20.82	20240805	2395	-50.56	20240422	980	20.82	20240805	2.99	N	359090	100	56 억		1143692	N	N	0	N	00	N
60	20240912	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1166	26	2	2.28	108382238	93849	76.94	1144	1170	1144	1482	798	1140	1154.86	2.03	0	42936	1184	1162	1146	1124	1108	1154	1116	56	342	100	720	1	1	56450891	658	11.43	1.51	12	0.17	102.00	770.00	2395	20240422	-51.32	980	20240805	18.98	2395	-51.32	20240422	980	18.98	20240805	2395	-51.32	20240422	980	18.98	20240805	2.99	N	359090	100	56 억		1143692	N	N	0	N	00	N
61	20240912	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	23	2	2.02	90525474	78504	64.36	1144	1170	1144	1482	798	1140	1153.13	2.03	0	30375	1184	1162	1146	1124	1108	1154	1116	56	342	100	720	1	1	56450891	657	11.40	1.51	12	0.14	102.00	770.00	2395	20240422	-51.44	980	20240805	18.67	2395	-51.44	20240422	980	18.67	20240805	2395	-51.44	20240422	980	18.67	20240805	2.99	N	359090	100	56 억		1143692	N	N	0	N	00	N
62	20240912	121111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1157	17	2	1.49	75747612	65723	53.88	1144	1170	1144	1482	798	1140	1152.53	2.03	0	23413	1184	1162	1146	1124	1108	1154	1116	56	342	100	720	1	1	56450891	653	11.34	1.50	12	0.12	102.00	770.00	2395	20240422	-51.69	980	20240805	18.06	2395	-51.69	20240422	980	18.06	20240805	2395	-51.69	20240422	980	18.06	20240805	2.99	N	359090	100	56 억		1143692	N	N	0	N	00	N
63	20240912	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	15	2	1.32	69472758	60280	49.42	1144	1170	1144	1482	798	1140	1152.50	2.03	0	23074	1184	1162	1146	1124	1108	1154	1116	56	342	100	720	1	1	56450891	652	11.32	1.50	12	0.11	102.00	770.00	2395	20240422	-51.77	980	20240805	17.86	2395	-51.77	20240422	980	17.86	20240805	2395	-51.77	20240422	980	17.86	20240805	2.99	N	359090	100	56 억		1143692	N	N	0	N	00	N
64	20240912	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	20	2	1.75	52793498	45818	37.56	1144	1170	1144	1482	798	1140	1152.24	2.03	0	14073	1184	1162	1146	1124	1108	1154	1116	56	342	100	720	1	1	56450891	655	11.37	1.51	12	0.08	102.00	770.00	2395	20240422	-51.57	980	20240805	18.37	2395	-51.57	20240422	980	18.37	20240805	2395	-51.57	20240422	980	18.37	20240805	2.99	N	359090	100	56 억		1143692	N	N	0	N	00	N
65	20240912	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1151	11	2	0.96	26495894	23124	18.96	1144	1151	1144	1482	798	1140	1145.82	2.03	0	3108	1184	1162	1146	1124	1108	1154	1116	56	342	100	720	1	1	56450891	650	11.28	1.49	12	0.04	102.00	770.00	2395	20240422	-51.94	980	20240805	17.45	2395	-51.94	20240422	980	17.45	20240805	2395	-51.94	20240422	980	17.45	20240805	2.99	N	359090	100	56 억		1143692	N	N	0	N	00	N
66	20240911	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1140	-5	5	-0.44	140356477	121963	95.72	1145	1168	1130	1488	802	1145	1150.81	2.08	0	-29461	1172	1158	1138	1124	1104	1165	1131	56	343	100	730	1	1	56450891	644	11.18	1.48	12	0.22	102.00	770.00	2395	20240422	-52.40	980	20240805	16.33	2395	-52.40	20240422	980	16.33	20240805	2395	-52.40	20240422	980	16.33	20240805	3.06	N	359090	100	56 억		1173008	N	N	0	N	00	N
67	20240911	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1138	-7	5	-0.61	137540869	119490	93.78	1145	1168	1131	1488	802	1145	1151.07	2.08	0	-28674	1172	1158	1138	1124	1104	1165	1131	56	343	100	730	1	1	56450891	642	11.16	1.48	12	0.21	102.00	770.00	2395	20240422	-52.48	980	20240805	16.12	2395	-52.48	20240422	980	16.12	20240805	2395	-52.48	20240422	980	16.12	20240805	3.06	N	359090	100	56 억		1173008	N	N	0	N	00	N
68	20240911	141100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1140	-5	5	-0.44	112106435	97077	76.19	1145	1168	1135	1488	802	1145	1154.82	2.08	0	-21692	1172	1158	1138	1124	1104	1165	1131	56	343	100	730	1	1	56450891	644	11.18	1.48	12	0.17	102.00	770.00	2395	20240422	-52.40	980	20240805	16.33	2395	-52.40	20240422	980	16.33	20240805	2395	-52.40	20240422	980	16.33	20240805	3.06	N	359090	100	56 억		1173008	N	N	0	N	00	N
69	20240911	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	0	3	0.00	99724520	86214	67.66	1145	1168	1142	1488	802	1145	1156.71	2.08	0	-21020	1172	1158	1138	1124	1104	1165	1131	56	343	100	730	1	1	56450891	646	11.23	1.49	12	0.15	102.00	770.00	2395	20240422	-52.19	980	20240805	16.84	2395	-52.19	20240422	980	16.84	20240805	2395	-52.19	20240422	980	16.84	20240805	3.06	N	359090	100	56 억		1173008	N	N	0	N	00	N
70	20240911	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	16	2	1.40	86606643	74790	58.70	1145	1168	1142	1488	802	1145	1158.00	2.08	0	-21449	1172	1158	1138	1124	1104	1165	1131	56	343	100	730	1	1	56450891	655	11.38	1.51	12	0.13	102.00	770.00	2395	20240422	-51.52	980	20240805	18.47	2395	-51.52	20240422	980	18.47	20240805	2395	-51.52	20240422	980	18.47	20240805	3.06	N	359090	100	56 억		1173008	N	N	0	N	00	N
71	20240911	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1158	13	2	1.14	84559918	73022	57.31	1145	1168	1142	1488	802	1145	1158.01	2.08	0	-21351	1172	1158	1138	1124	1104	1165	1131	56	343	100	730	1	1	56450891	654	11.35	1.50	12	0.13	102.00	770.00	2395	20240422	-51.65	980	20240805	18.16	2395	-51.65	20240422	980	18.16	20240805	2395	-51.65	20240422	980	18.16	20240805	3.06	N	359090	100	56 억		1173008	N	N	0	N	00	N
72	20240911	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	10	2	0.87	30544088	26483	20.78	1145	1162	1145	1488	802	1145	1153.35	2.08	0	5533	1172	1158	1138	1124	1104	1165	1131	56	343	100	730	1	1	56450891	652	11.32	1.50	12	0.05	102.00	770.00	2395	20240422	-51.77	980	20240805	17.86	2395	-51.77	20240422	980	17.86	20240805	2395	-51.77	20240422	980	17.86	20240805	3.06	N	359090	100	56 억		1173008	N	N	0	N	00	N
73	20240911	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1157	12	2	1.05	685779	597	0.47	1145	1159	1145	1488	802	1145	1148.71	2.08	0	-84	1172	1158	1138	1124	1104	1165	1131	56	343	100	730	1	1	56450891	653	11.34	1.50	12	0.00	102.00	770.00	2395	20240422	-51.69	980	20240805	18.06	2395	-51.69	20240422	980	18.06	20240805	2395	-51.69	20240422	980	18.06	20240805	3.06	N	359090	100	56 억		1173008	N	N	0	N	00	N
74	20240910	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	24	2	2.14	144486738	127417	59.86	1140	1152	1118	1457	785	1121	1133.91	2.12	0	-23880	1152	1136	1119	1103	1086	1144	1111	56	336	100	710	1	1	56450891	646	11.23	1.49	12	0.23	102.00	770.00	2395	20240422	-52.19	980	20240805	16.84	2395	-52.19	20240422	980	16.84	20240805	2395	-52.19	20240422	980	16.84	20240805	3.03	N	359090	100	56 억		1196887	N	N	0	N	00	N
75	20240910	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1129	8	2	0.71	137471468	121266	56.97	1140	1152	1118	1457	785	1121	1133.64	2.12	0	-28212	1152	1136	1119	1103	1086	1144	1111	56	336	100	710	1	1	56450891	637	11.07	1.47	12	0.21	102.00	770.00	2395	20240422	-52.86	980	20240805	15.20	2395	-52.86	20240422	980	15.20	20240805	2395	-52.86	20240422	980	15.20	20240805	3.03	N	359090	100	56 억		1196887	N	N	0	N	00	N
76	20240910	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1133	12	2	1.07	109418903	96542	45.35	1140	1152	1118	1457	785	1121	1133.38	2.12	0	-22981	1152	1136	1119	1103	1086	1144	1111	56	336	100	710	1	1	56450891	640	11.11	1.47	12	0.17	102.00	770.00	2395	20240422	-52.69	980	20240805	15.61	2395	-52.69	20240422	980	15.61	20240805	2395	-52.69	20240422	980	15.61	20240805	3.03	N	359090	100	56 억		1196887	N	N	0	N	00	N
77	20240910	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	15	2	1.34	99240356	87560	41.13	1140	1152	1118	1457	785	1121	1133.40	2.12	0	-16099	1152	1136	1119	1103	1086	1144	1111	56	336	100	710	1	1	56450891	641	11.14	1.48	12	0.16	102.00	770.00	2395	20240422	-52.57	980	20240805	15.92	2395	-52.57	20240422	980	15.92	20240805	2395	-52.57	20240422	980	15.92	20240805	3.03	N	359090	100	56 억		1196887	N	N	0	N	00	N
78	20240910	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1132	11	2	0.98	94820781	83657	39.30	1140	1152	1118	1457	785	1121	1133.45	2.12	0	-14491	1152	1136	1119	1103	1086	1144	1111	56	336	100	710	1	1	56450891	639	11.10	1.47	12	0.15	102.00	770.00	2395	20240422	-52.73	980	20240805	15.51	2395	-52.73	20240422	980	15.51	20240805	2395	-52.73	20240422	980	15.51	20240805	3.03	N	359090	100	56 억		1196887	N	N	0	N	00	N
79	20240910	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1135	14	2	1.25	92059294	81214	38.15	1140	1152	1118	1457	785	1121	1133.54	2.12	0	-12747	1152	1136	1119	1103	1086	1144	1111	56	336	100	710	1	1	56450891	641	11.13	1.47	12	0.14	102.00	770.00	2395	20240422	-52.61	980	20240805	15.82	2395	-52.61	20240422	980	15.82	20240805	2395	-52.61	20240422	980	15.82	20240805	3.03	N	359090	100	56 억		1196887	N	N	0	N	00	N
80	20240910	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1129	8	2	0.71	73658134	65071	30.57	1140	1152	1118	1457	785	1121	1131.97	2.12	0	-9541	1152	1136	1119	1103	1086	1144	1111	56	336	100	710	1	1	56450891	637	11.07	1.47	12	0.12	102.00	770.00	2395	20240422	-52.86	980	20240805	15.20	2395	-52.86	20240422	980	15.20	20240805	2395	-52.86	20240422	980	15.20	20240805	3.03	N	359090	100	56 억		1196887	N	N	0	N	00	N
81	20240910	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1138	17	2	1.52	21850053	19096	8.97	1140	1152	1131	1457	785	1121	1144.22	2.12	0	4108	1152	1136	1119	1103	1086	1144	1111	56	336	100	710	1	1	56450891	642	11.16	1.48	12	0.03	102.00	770.00	2395	20240422	-52.48	980	20240805	16.12	2395	-52.48	20240422	980	16.12	20240805	2395	-52.48	20240422	980	16.12	20240805	3.03	N	359090	100	56 억		1196887	N	N	0	N	00	N
82	20240909	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1121	-8	5	-0.71	236489521	211550	92.46	1119	1135	1102	1467	791	1129	1117.85	2.01	0	64628	1189	1158	1136	1105	1083	1148	1095	56	338	100	720	1	1	56450891	633	10.99	1.46	12	0.37	102.00	770.00	2395	20240422	-53.19	980	20240805	14.39	2395	-53.19	20240422	980	14.39	20240805	2395	-53.19	20240422	980	14.39	20240805	3.07	N	359090	100	56 억		1132221	N	N	0	N	00	N
83	20240909	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	-4	5	-0.35	196388399	175947	76.90	1119	1135	1102	1467	791	1129	1116.18	2.01	0	66613	1189	1158	1136	1105	1083	1148	1095	56	338	100	720	1	1	56450891	635	11.03	1.46	12	0.31	102.00	770.00	2395	20240422	-53.03	980	20240805	14.80	2395	-53.03	20240422	980	14.80	20240805	2395	-53.03	20240422	980	14.80	20240805	3.07	N	359090	100	56 억		1132221	N	N	0	N	00	N
84	20240909	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1128	-1	5	-0.09	170591880	153039	66.89	1119	1135	1102	1467	791	1129	1114.70	2.01	0	54006	1189	1158	1136	1105	1083	1148	1095	56	338	100	720	1	1	56450891	637	11.06	1.46	12	0.27	102.00	770.00	2395	20240422	-52.90	980	20240805	15.10	2395	-52.90	20240422	980	15.10	20240805	2395	-52.90	20240422	980	15.10	20240805	3.07	N	359090	100	56 억		1132221	N	N	0	N	00	N
85	20240909	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1120	-9	5	-0.80	164602347	147736	64.57	1119	1135	1102	1467	791	1129	1114.17	2.01	0	49320	1189	1158	1136	1105	1083	1148	1095	56	338	100	720	1	1	56450891	632	10.98	1.45	12	0.26	102.00	770.00	2395	20240422	-53.24	980	20240805	14.29	2395	-53.24	20240422	980	14.29	20240805	2395	-53.24	20240422	980	14.29	20240805	3.07	N	359090	100	56 억		1132221	N	N	0	N	00	N
86	20240909	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	-4	5	-0.35	136671019	122893	53.71	1119	1135	1102	1467	791	1129	1112.11	2.01	0	41720	1189	1158	1136	1105	1083	1148	1095	56	338	100	720	1	1	56450891	635	11.03	1.46	12	0.22	102.00	770.00	2395	20240422	-53.03	980	20240805	14.80	2395	-53.03	20240422	980	14.80	20240805	2395	-53.03	20240422	980	14.80	20240805	3.07	N	359090	100	56 억		1132221	N	N	0	N	00	N
87	20240909	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1108	-21	5	-1.86	122767438	110521	48.31	1119	1135	1102	1467	791	1129	1110.81	2.01	0	40282	1189	1158	1136	1105	1083	1148	1095	56	338	100	720	1	1	56450891	625	10.86	1.44	12	0.20	102.00	770.00	2395	20240422	-53.74	980	20240805	13.06	2395	-53.74	20240422	980	13.06	20240805	2395	-53.74	20240422	980	13.06	20240805	3.07	N	359090	100	56 억		1132221	N	N	0	N	00	N
88	20240909	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	-12	5	-1.06	66640122	59851	26.16	1119	1135	1102	1467	791	1129	1113.43	2.01	0	6257	1189	1158	1136	1105	1083	1148	1095	56	338	100	720	1	1	56450891	631	10.95	1.45	12	0.11	102.00	770.00	2395	20240422	-53.36	980	20240805	13.98	2395	-53.36	20240422	980	13.98	20240805	2395	-53.36	20240422	980	13.98	20240805	3.07	N	359090	100	56 억		1132221	N	N	0	N	00	N
89	20240909	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1116	-13	5	-1.15	22825297	20511	8.96	1119	1119	1105	1467	791	1129	1112.83	2.01	0	5536	1189	1158	1136	1105	1083	1148	1095	56	338	100	720	1	1	56450891	630	10.94	1.45	12	0.04	102.00	770.00	2395	20240422	-53.40	980	20240805	13.88	2395	-53.40	20240422	980	13.88	20240805	2395	-53.40	20240422	980	13.88	20240805	3.07	N	359090	100	56 억		1132221	N	N	0	N	00	N
90	20240906	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1129	-32	5	-2.76	256841387	227722	78.05	1160	1167	1114	1509	813	1161	1127.87	2.04	0	-18095	1203	1182	1142	1121	1081	1192	1131	56	348	100	740	1	1	56450891	637	11.07	1.47	12	0.40	102.00	770.00	2395	20240422	-52.86	980	20240805	15.20	2395	-52.86	20240422	980	15.20	20240805	2395	-52.86	20240422	980	15.20	20240805	3.02	N	359090	100	56 억		1150272	N	N	0	N	00	N
91	20240906	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1123	-38	5	-3.27	234365488	207800	71.22	1160	1167	1114	1509	813	1161	1127.84	2.04	0	-23492	1203	1182	1142	1121	1081	1192	1131	56	348	100	740	1	1	56450891	634	11.01	1.46	12	0.37	102.00	770.00	2395	20240422	-53.11	980	20240805	14.59	2395	-53.11	20240422	980	14.59	20240805	2395	-53.11	20240422	980	14.59	20240805	3.02	N	359090	100	56 억		1150272	N	N	0	N	00	N
92	20240906	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	-36	5	-3.10	197786136	175284	60.07	1160	1167	1114	1509	813	1161	1128.38	2.04	0	-39587	1203	1182	1142	1121	1081	1192	1131	56	348	100	740	1	1	56450891	635	11.03	1.46	12	0.31	102.00	770.00	2395	20240422	-53.03	980	20240805	14.80	2395	-53.03	20240422	980	14.80	20240805	2395	-53.03	20240422	980	14.80	20240805	3.02	N	359090	100	56 억		1150272	N	N	0	N	00	N
93	20240906	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1121	-40	5	-3.45	166503157	147463	50.54	1160	1167	1114	1509	813	1161	1129.12	2.04	0	-45382	1203	1182	1142	1121	1081	1192	1131	56	348	100	740	1	1	56450891	633	10.99	1.46	12	0.26	102.00	770.00	2395	20240422	-53.19	980	20240805	14.39	2395	-53.19	20240422	980	14.39	20240805	2395	-53.19	20240422	980	14.39	20240805	3.02	N	359090	100	56 억		1150272	N	N	0	N	00	N
94	20240906	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1133	-28	5	-2.41	131883870	116719	40.00	1160	1167	1114	1509	813	1161	1129.93	2.04	0	-47530	1203	1182	1142	1121	1081	1192	1131	56	348	100	740	1	1	56450891	640	11.11	1.47	12	0.21	102.00	770.00	2395	20240422	-52.69	980	20240805	15.61	2395	-52.69	20240422	980	15.61	20240805	2395	-52.69	20240422	980	15.61	20240805	3.02	N	359090	100	56 억		1150272	N	N	0	N	00	N
95	20240906	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1134	-27	5	-2.33	120606854	106732	36.58	1160	1167	1114	1509	813	1161	1130.00	2.04	0	-44311	1203	1182	1142	1121	1081	1192	1131	56	348	100	740	1	1	56450891	640	11.12	1.47	12	0.19	102.00	770.00	2395	20240422	-52.65	980	20240805	15.71	2395	-52.65	20240422	980	15.71	20240805	2395	-52.65	20240422	980	15.71	20240805	3.02	N	359090	100	56 억		1150272	N	N	0	N	00	N
96	20240906	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1118	-43	5	-3.70	89549518	79034	27.09	1160	1167	1114	1509	813	1161	1133.05	2.04	0	-36538	1203	1182	1142	1121	1081	1192	1131	56	348	100	740	1	1	56450891	631	10.96	1.45	12	0.14	102.00	770.00	2395	20240422	-53.32	980	20240805	14.08	2395	-53.32	20240422	980	14.08	20240805	2395	-53.32	20240422	980	14.08	20240805	3.02	N	359090	100	56 억		1150272	N	N	0	N	00	N
97	20240906	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	-6	5	-0.52	13519455	11663	4.00	1160	1167	1155	1509	813	1161	1159.17	2.04	0	43	1203	1182	1142	1121	1081	1192	1131	56	348	100	740	1	1	56450891	652	11.32	1.50	12	0.02	102.00	770.00	2395	20240422	-51.77	980	20240805	17.86	2395	-51.77	20240422	980	17.86	20240805	2395	-51.77	20240422	980	17.86	20240805	3.02	N	359090	100	56 억		1150272	N	N	0	N	00	N
98	20240905	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	21	2	1.84	330690996	291587	76.54	1145	1163	1102	1482	798	1140	1134.11	1.91	0	72361	1216	1178	1156	1118	1096	1167	1107	56	342	100	720	1	1	56450891	655	11.38	1.51	12	0.52	102.00	770.00	2395	20240422	-51.52	980	20240805	18.47	2395	-51.52	20240422	980	18.47	20240805	2395	-51.52	20240422	980	18.47	20240805	3.12	N	359090	100	56 억		1077908	N	N	0	N	00	N
99	20240905	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1150	10	2	0.88	308007861	271944	71.38	1145	1163	1102	1482	798	1140	1132.62	1.91	0	62655	1216	1178	1156	1118	1096	1167	1107	56	342	100	720	1	1	56450891	649	11.27	1.49	12	0.48	102.00	770.00	2395	20240422	-51.98	980	20240805	17.35	2395	-51.98	20240422	980	17.35	20240805	2395	-51.98	20240422	980	17.35	20240805	3.12	N	359090	100	56 억		1077908	N	N	0	N	00	N
100	20240905	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1133	-7	5	-0.61	277009234	245024	64.31	1145	1161	1102	1482	798	1140	1130.54	1.91	0	60164	1216	1178	1156	1118	1096	1167	1107	56	342	100	720	1	1	56450891	640	11.11	1.47	12	0.43	102.00	770.00	2395	20240422	-52.69	980	20240805	15.61	2395	-52.69	20240422	980	15.61	20240805	2395	-52.69	20240422	980	15.61	20240805	3.12	N	359090	100	56 억		1077908	N	N	0	N	00	N
101	20240905	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1126	-14	5	-1.23	257474129	227763	59.78	1145	1161	1102	1482	798	1140	1130.45	1.91	0	49391	1216	1178	1156	1118	1096	1167	1107	56	342	100	720	1	1	56450891	636	11.04	1.46	12	0.40	102.00	770.00	2395	20240422	-52.99	980	20240805	14.90	2395	-52.99	20240422	980	14.90	20240805	2395	-52.99	20240422	980	14.90	20240805	3.12	N	359090	100	56 억		1077908	N	N	0	N	00	N
102	20240905	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	-4	5	-0.35	219918430	194351	51.01	1145	1161	1102	1482	798	1140	1131.55	1.91	0	32719	1216	1178	1156	1118	1096	1167	1107	56	342	100	720	1	1	56450891	641	11.14	1.48	12	0.34	102.00	770.00	2395	20240422	-52.57	980	20240805	15.92	2395	-52.57	20240422	980	15.92	20240805	2395	-52.57	20240422	980	15.92	20240805	3.12	N	359090	100	56 억		1077908	N	N	0	N	00	N
103	20240905	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1140	0	3	0.00	99525996	86988	22.83	1145	1161	1113	1482	798	1140	1144.13	1.91	0	14434	1216	1178	1156	1118	1096	1167	1107	56	342	100	720	1	1	56450891	644	11.18	1.48	12	0.15	102.00	770.00	2395	20240422	-52.40	980	20240805	16.33	2395	-52.40	20240422	980	16.33	20240805	2395	-52.40	20240422	980	16.33	20240805	3.12	N	359090	100	56 억		1077908	N	N	0	N	00	N
104	20240905	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1151	11	2	0.96	52214716	45386	11.91	1145	1161	1144	1482	798	1140	1150.46	1.91	0	7731	1216	1178	1156	1118	1096	1167	1107	56	342	100	720	1	1	56450891	650	11.28	1.49	12	0.08	102.00	770.00	2395	20240422	-51.94	980	20240805	17.45	2395	-51.94	20240422	980	17.45	20240805	2395	-51.94	20240422	980	17.45	20240805	3.12	N	359090	100	56 억		1077908	N	N	0	N	00	N
105	20240905	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1144	4	2	0.35	9865280	8567	2.25	1145	1161	1144	1482	798	1140	1151.54	1.91	0	5353	1216	1178	1156	1118	1096	1167	1107	56	342	100	720	1	1	56450891	646	11.22	1.49	12	0.02	102.00	770.00	2395	20240422	-52.23	980	20240805	16.73	2395	-52.23	20240422	980	16.73	20240805	2395	-52.23	20240422	980	16.73	20240805	3.12	N	359090	100	56 억		1077908	N	N	0	N	00	N
106	20240904	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1140	-63	5	-5.24	439335635	378674	95.53	1194	1194	1134	1563	843	1203	1160.20	2.04	0	-75464	1271	1237	1213	1179	1155	1254	1196	56	360	100	760	1	1	56450891	644	11.18	1.48	12	0.67	102.00	770.00	2395	20240422	-52.40	980	20240805	16.33	2395	-52.40	20240422	980	16.33	20240805	2395	-52.40	20240422	980	16.33	20240805	3.13	N	359090	100	56 억		1152962	N	N	0	N	00	N
107	20240904	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1138	-65	5	-5.40	416083746	358262	90.38	1194	1194	1135	1563	843	1203	1161.40	2.04	0	-70218	1271	1237	1213	1179	1155	1254	1196	56	360	100	760	1	1	56450891	642	11.16	1.48	12	0.63	102.00	770.00	2395	20240422	-52.48	980	20240805	16.12	2395	-52.48	20240422	980	16.12	20240805	2395	-52.48	20240422	980	16.12	20240805	3.13	N	359090	100	56 억		1152962	N	N	0	N	00	N
108	20240904	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-43	5	-3.57	349196063	300293	75.76	1194	1194	1139	1563	843	1203	1162.85	2.04	0	-62837	1271	1237	1213	1179	1155	1254	1196	56	360	100	760	1	1	56450891	655	11.37	1.51	12	0.53	102.00	770.00	2395	20240422	-51.57	980	20240805	18.37	2395	-51.57	20240422	980	18.37	20240805	2395	-51.57	20240422	980	18.37	20240805	3.13	N	359090	100	56 억		1152962	N	N	0	N	00	N
109	20240904	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1164	-39	5	-3.24	273404812	234243	59.10	1194	1194	1156	1563	843	1203	1167.18	2.04	0	-46749	1271	1237	1213	1179	1155	1254	1196	56	360	100	760	1	1	56450891	657	11.41	1.51	12	0.41	102.00	770.00	2395	20240422	-51.40	980	20240805	18.78	2395	-51.40	20240422	980	18.78	20240805	2395	-51.40	20240422	980	18.78	20240805	3.13	N	359090	100	56 억		1152962	N	N	0	N	00	N
110	20240904	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1174	-29	5	-2.41	208326454	178264	44.97	1194	1194	1156	1563	843	1203	1168.64	2.04	0	-35800	1271	1237	1213	1179	1155	1254	1196	56	360	100	760	1	1	56450891	663	11.51	1.52	12	0.32	102.00	770.00	2395	20240422	-50.98	980	20240805	19.80	2395	-50.98	20240422	980	19.80	20240805	2395	-50.98	20240422	980	19.80	20240805	3.13	N	359090	100	56 억		1152962	N	N	0	N	00	N
111	20240904	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1177	-26	5	-2.16	178664841	152847	38.56	1194	1194	1156	1563	843	1203	1168.91	2.04	0	-38323	1271	1237	1213	1179	1155	1254	1196	56	360	100	760	1	1	56450891	664	11.54	1.53	12	0.27	102.00	770.00	2395	20240422	-50.86	980	20240805	20.10	2395	-50.86	20240422	980	20.10	20240805	2395	-50.86	20240422	980	20.10	20240805	3.13	N	359090	100	56 억		1152962	N	N	0	N	00	N
112	20240904	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1159	-44	5	-3.66	159833373	136802	34.51	1194	1194	1156	1563	843	1203	1168.36	2.04	0	-33439	1271	1237	1213	1179	1155	1254	1196	56	360	100	760	1	1	56450891	654	11.36	1.51	12	0.24	102.00	770.00	2395	20240422	-51.61	980	20240805	18.27	2395	-51.61	20240422	980	18.27	20240805	2395	-51.61	20240422	980	18.27	20240805	3.13	N	359090	100	56 억		1152962	N	N	0	N	00	N
113	20240904	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	-20	5	-1.66	35903422	30370	7.66	1194	1194	1156	1563	843	1203	1182.20	2.04	0	-12401	1271	1237	1213	1179	1155	1254	1196	56	360	100	760	1	1	56450891	668	11.60	1.54	12	0.05	102.00	770.00	2395	20240422	-50.61	980	20240805	20.71	2395	-50.61	20240422	980	20.71	20240805	2395	-50.61	20240422	980	20.71	20240805	3.13	N	359090	100	56 억		1152962	N	N	0	N	00	N
114	20240903	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	7	2	0.59	467572101	384690	260.50	1189	1247	1189	1554	838	1196	1215.45	1.99	0	31003	1229	1212	1195	1178	1161	1204	1170	56	358	100	760	1	1	56450891	679	11.79	1.56	12	0.68	102.00	770.00	2395	20240422	-49.77	980	20240805	22.76	2395	-49.77	20240422	980	22.76	20240805	2395	-49.77	20240422	980	22.76	20240805	3.20	N	359090	100	56 억		1122364	N	N	0	N	00	N
115	20240903	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	9	2	0.75	457667197	376448	254.92	1189	1247	1189	1554	838	1196	1215.75	1.99	0	27958	1229	1212	1195	1178	1161	1204	1170	56	358	100	760	1	1	56450891	680	11.81	1.56	12	0.67	102.00	770.00	2395	20240422	-49.69	980	20240805	22.96	2395	-49.69	20240422	980	22.96	20240805	2395	-49.69	20240422	980	22.96	20240805	3.20	N	359090	100	56 억		1122364	N	N	0	N	00	N
116	20240903	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	15	2	1.25	417004688	342639	232.02	1189	1247	1189	1554	838	1196	1217.04	1.99	0	32866	1229	1212	1195	1178	1161	1204	1170	56	358	100	760	1	1	56450891	684	11.87	1.57	12	0.61	102.00	770.00	2395	20240422	-49.44	980	20240805	23.57	2395	-49.44	20240422	980	23.57	20240805	2395	-49.44	20240422	980	23.57	20240805	3.20	N	359090	100	56 억		1122364	N	N	0	N	00	N
117	20240903	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	10	2	0.84	385106986	316235	214.14	1189	1247	1189	1554	838	1196	1217.79	1.99	0	29236	1229	1212	1195	1178	1161	1204	1170	56	358	100	760	1	1	56450891	681	11.82	1.57	12	0.56	102.00	770.00	2395	20240422	-49.65	980	20240805	23.06	2395	-49.65	20240422	980	23.06	20240805	2395	-49.65	20240422	980	23.06	20240805	3.20	N	359090	100	56 억		1122364	N	N	0	N	00	N
118	20240903	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1229	33	2	2.76	344630668	282896	191.57	1189	1247	1189	1554	838	1196	1218.22	1.99	0	23012	1229	1212	1195	1178	1161	1204	1170	56	358	100	760	1	1	56450891	694	12.05	1.60	12	0.50	102.00	770.00	2395	20240422	-48.68	980	20240805	25.41	2395	-48.68	20240422	980	25.41	20240805	2395	-48.68	20240422	980	25.41	20240805	3.20	N	359090	100	56 억		1122364	N	N	0	N	00	N
119	20240903	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1233	37	2	3.09	298897734	245622	166.33	1189	1247	1189	1554	838	1196	1216.90	1.99	0	29140	1229	1212	1195	1178	1161	1204	1170	56	358	100	760	1	1	56450891	696	12.09	1.60	12	0.44	102.00	770.00	2395	20240422	-48.52	980	20240805	25.82	2395	-48.52	20240422	980	25.82	20240805	2395	-48.52	20240422	980	25.82	20240805	3.20	N	359090	100	56 억		1122364	N	N	0	N	00	N
120	20240903	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	20	2	1.67	206848859	170239	115.28	1189	1247	1189	1554	838	1196	1215.05	1.99	0	29178	1229	1212	1195	1178	1161	1204	1170	56	358	100	760	1	1	56450891	686	11.92	1.58	12	0.30	102.00	770.00	2395	20240422	-49.23	980	20240805	24.08	2395	-49.23	20240422	980	24.08	20240805	2395	-49.23	20240422	980	24.08	20240805	3.20	N	359090	100	56 억		1122364	N	N	0	N	00	N
121	20240903	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	16	2	1.34	149451732	123359	83.53	1189	1247	1189	1554	838	1196	1211.52	1.99	0	25918	1229	1212	1195	1178	1161	1204	1170	56	358	100	760	1	1	56450891	684	11.88	1.57	12	0.22	102.00	770.00	2395	20240422	-49.39	980	20240805	23.67	2395	-49.39	20240422	980	23.67	20240805	2395	-49.39	20240422	980	23.67	20240805	3.20	N	359090	100	56 억		1122364	N	N	0	N	00	N
122	20240902	160947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	-12	5	-0.99	174938825	146611	75.23	1208	1212	1178	1570	846	1208	1193.22	2.00	0	-5150	1234	1221	1198	1185	1162	1227	1191	56	362	100	770	1	1	56450891	675	11.73	1.55	12	0.26	102.00	770.00	2395	20240422	-50.06	980	20240805	22.04	2395	-50.06	20240422	980	22.04	20240805	2395	-50.06	20240422	980	22.04	20240805	3.23	N	359090	100	56 억		1126683	N	N	0	N	00	N
123	20240902	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1191	-17	5	-1.41	169798669	142317	73.02	1208	1212	1178	1570	846	1208	1193.10	2.00	0	-6592	1234	1221	1198	1185	1162	1227	1191	56	362	100	770	1	1	56450891	672	11.68	1.55	12	0.25	102.00	770.00	2395	20240422	-50.27	980	20240805	21.53	2395	-50.27	20240422	980	21.53	20240805	2395	-50.27	20240422	980	21.53	20240805	3.23	N	359090	100	56 억		1126683	N	N	0	N	00	N
124	20240902	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-8	5	-0.66	147084337	123434	63.33	1208	1212	1178	1570	846	1208	1191.60	2.00	0	-7363	1234	1221	1198	1185	1162	1227	1191	56	362	100	770	1	1	56450891	677	11.76	1.56	12	0.22	102.00	770.00	2395	20240422	-49.90	980	20240805	22.45	2395	-49.90	20240422	980	22.45	20240805	2395	-49.90	20240422	980	22.45	20240805	3.23	N	359090	100	56 억		1126683	N	N	0	N	00	N
125	20240902	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1189	-19	5	-1.57	132824414	111482	57.20	1208	1212	1178	1570	846	1208	1191.44	2.00	0	-2668	1234	1221	1198	1185	1162	1227	1191	56	362	100	770	1	1	56450891	671	11.66	1.54	12	0.20	102.00	770.00	2395	20240422	-50.35	980	20240805	21.33	2395	-50.35	20240422	980	21.33	20240805	2395	-50.35	20240422	980	21.33	20240805	3.23	N	359090	100	56 억		1126683	N	N	0	N	00	N
126	20240902	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	-25	5	-2.07	123312182	103469	53.09	1208	1212	1178	1570	846	1208	1191.78	2.00	0	-9115	1234	1221	1198	1185	1162	1227	1191	56	362	100	770	1	1	56450891	668	11.60	1.54	12	0.18	102.00	770.00	2395	20240422	-50.61	980	20240805	20.71	2395	-50.61	20240422	980	20.71	20240805	2395	-50.61	20240422	980	20.71	20240805	3.23	N	359090	100	56 억		1126683	N	N	0	N	00	N
127	20240902	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	-25	5	-2.07	95314067	79763	40.93	1208	1212	1178	1570	846	1208	1194.97	2.00	0	-18270	1234	1221	1198	1185	1162	1227	1191	56	362	100	770	1	1	56450891	668	11.60	1.54	12	0.14	102.00	770.00	2395	20240422	-50.61	980	20240805	20.71	2395	-50.61	20240422	980	20.71	20240805	2395	-50.61	20240422	980	20.71	20240805	3.23	N	359090	100	56 억		1126683	N	N	0	N	00	N
128	20240902	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1197	-11	5	-0.91	59813353	49843	25.57	1208	1212	1193	1570	846	1208	1200.04	2.00	0	-1328	1234	1221	1198	1185	1162	1227	1191	56	362	100	770	1	1	56450891	676	11.74	1.55	12	0.09	102.00	770.00	2395	20240422	-50.02	980	20240805	22.14	2395	-50.02	20240422	980	22.14	20240805	2395	-50.02	20240422	980	22.14	20240805	3.23	N	359090	100	56 억		1126683	N	N	0	N	00	N
129	20240902	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	-5	5	-0.41	27061352	22499	11.54	1208	1212	1197	1570	846	1208	1202.78	2.00	0	4158	1234	1221	1198	1185	1162	1227	1191	56	362	100	770	1	1	56450891	679	11.79	1.56	12	0.04	102.00	770.00	2395	20240422	-49.77	980	20240805	22.76	2395	-49.77	20240422	980	22.76	20240805	2395	-49.77	20240422	980	22.76	20240805	3.23	N	359090	100	56 억		1126683	N	N	0	N	00	N