KissMeData/337930/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	161207	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12440	1730	2	16.15	96248329520	7983239	442.15	10710	12770	10610	13920	7500	10710	12051.31	2.19	0	43479	11976	11342	10906	10272	9836	11660	10590	148	3210	500	7710	10	1	29311547	3646	32.40	4.11	12	27.24	384.00	3029.00	12770	20240930	-2.58	4000	20231026	211.00	12770	-2.58	20240930	4610	169.85	20240423	12770	-2.58	20240930	4000	211.00	20231026	4.14	N	337930	500	148 억		642230	N	N	1	N	00	N
3	20240930	151223	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12260	1550	2	14.47	91673548570	7615791	421.80	10710	12770	10610	13920	7500	10710	12037.32	2.19	0	64487	11976	11342	10906	10272	9836	11660	10590	148	3210	500	7710	10	1	29311547	3594	31.93	4.05	12	25.98	384.00	3029.00	12770	20240930	-3.99	4000	20231026	206.50	12770	-3.99	20240930	4610	165.94	20240423	12770	-3.99	20240930	4000	206.50	20231026	4.14	N	337930	500	148 억		642230	N	N	1	N	00	N
4	20240930	141224	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12660	1950	2	18.21	78864710250	6575575	364.19	10710	12770	10610	13920	7500	10710	11993.61	2.19	0	31858	11976	11342	10906	10272	9836	11660	10590	148	3210	500	7710	10	1	29311547	3711	32.97	4.18	12	22.43	384.00	3029.00	12770	20240930	-0.86	4000	20231026	216.50	12770	-0.86	20240930	4610	174.62	20240423	12770	-0.86	20240930	4000	216.50	20231026	4.14	N	337930	500	148 억		642230	N	N	1	N	00	N
5	20240930	131217	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12340	1630	2	15.22	62846416370	5271297	291.95	10710	12580	10610	13920	7500	10710	11922.41	2.19	0	-34463	11976	11342	10906	10272	9836	11660	10590	148	3210	500	7710	10	1	29311547	3617	32.14	4.07	12	17.98	384.00	3029.00	12580	20240930	-1.91	4000	20231026	208.50	12580	-1.91	20240930	4610	167.68	20240423	12580	-1.91	20240930	4000	208.50	20231026	4.14	N	337930	500	148 억		642230	N	N	1	N	00	N
6	20240930	121214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12080	1370	2	12.79	43084002690	3666386	203.06	10710	12150	10610	13920	7500	10710	11751.12	2.19	0	47388	11976	11342	10906	10272	9836	11660	10590	148	3210	500	7710	10	1	29311547	3541	31.46	3.99	12	12.51	384.00	3029.00	12280	20240809	-1.63	4000	20231026	202.00	12280	-1.63	20240809	4610	162.04	20240423	12280	-1.63	20240809	4000	202.00	20231026	4.14	N	337930	500	148 억		642230	N	N	1	N	00	N
7	20240930	111211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11850	1140	2	10.64	33011744280	2826955	156.57	10710	12130	10610	13920	7500	10710	11677.54	2.19	0	91221	11976	11342	10906	10272	9836	11660	10590	148	3210	500	7710	10	1	29311547	3473	30.86	3.91	12	9.64	384.00	3029.00	12280	20240809	-3.50	4000	20231026	196.25	12280	-3.50	20240809	4610	157.05	20240423	12280	-3.50	20240809	4000	196.25	20231026	4.14	N	337930	500	148 억		642230	N	N	1	N	00	N
8	20240930	101212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11750	1040	2	9.71	19712919340	1705176	94.44	10710	11990	10610	13920	7500	10710	11560.70	2.19	0	4544	11976	11342	10906	10272	9836	11660	10590	148	3210	500	7710	10	1	29311547	3444	30.60	3.88	12	5.82	384.00	3029.00	12280	20240809	-4.32	4000	20231026	193.75	12280	-4.32	20240809	4610	154.88	20240423	12280	-4.32	20240809	4000	193.75	20231026	4.14	N	337930	500	148 억		642230	N	N	1	N	00	N
9	20240930	091119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11100	390	2	3.64	1219520280	111542	6.18	10710	11140	10610	13920	7500	10710	10933.56	2.19	0	4765	11976	11342	10906	10272	9836	11660	10590	148	3210	500	7710	10	1	29311547	3254	28.91	3.66	12	0.38	384.00	3029.00	12280	20240809	-9.61	4000	20231026	177.50	12280	-9.61	20240809	4610	140.78	20240423	12280	-9.61	20240809	4000	177.50	20231026	4.14	N	337930	500	148 억		642230	N	N	1	N	00	N
10	20240927	161218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10710	260	2	2.49	19756228900	1797704	118.92	10580	11540	10470	13580	7320	10450	10990.66	2.27	0	-23357	11970	11210	10730	9970	9490	10970	9730	148	3130	500	7520	10	1	29311547	3139	27.89	3.54	12	6.13	384.00	3029.00	12280	20240809	-12.79	4000	20231026	167.75	12280	-12.79	20240809	4610	132.32	20240423	12280	-12.79	20240809	4000	167.75	20231026	4.05	N	337930	500	148 억		664431	N	N	1	N	00	N
11	20240927	151222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10720	270	2	2.58	19437110840	1767941	116.95	10580	11540	10470	13580	7320	10450	10994.21	2.27	0	-23745	11970	11210	10730	9970	9490	10970	9730	148	3130	500	7520	10	1	29311547	3142	27.92	3.54	12	6.03	384.00	3029.00	12280	20240809	-12.70	4000	20231026	168.00	12280	-12.70	20240809	4610	132.54	20240423	12280	-12.70	20240809	4000	168.00	20231026	4.05	N	337930	500	148 억		664431	N	N	1	N	00	N
12	20240927	141232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10770	320	2	3.06	18400709960	1671783	110.59	10580	11540	10470	13580	7320	10450	11006.64	2.27	0	-18479	11970	11210	10730	9970	9490	10970	9730	148	3130	500	7520	10	1	29311547	3157	28.05	3.56	12	5.70	384.00	3029.00	12280	20240809	-12.30	4000	20231026	169.25	12280	-12.30	20240809	4610	133.62	20240423	12280	-12.30	20240809	4000	169.25	20231026	4.05	N	337930	500	148 억		664431	N	N	1	N	00	N
13	20240927	131215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10890	440	2	4.21	17647966470	1602014	105.98	10580	11540	10470	13580	7320	10450	11016.11	2.27	0	1603	11970	11210	10730	9970	9490	10970	9730	148	3130	500	7520	10	1	29311547	3192	28.36	3.60	12	5.47	384.00	3029.00	12280	20240809	-11.32	4000	20231026	172.25	12280	-11.32	20240809	4610	136.23	20240423	12280	-11.32	20240809	4000	172.25	20231026	4.05	N	337930	500	148 억		664431	N	N	1	N	00	N
14	20240927	121214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10930	480	2	4.59	17012834640	1543691	102.12	10580	11540	10470	13580	7320	10450	11020.88	2.27	0	11299	11970	11210	10730	9970	9490	10970	9730	148	3130	500	7520	10	1	29311547	3204	28.46	3.61	12	5.27	384.00	3029.00	12280	20240809	-10.99	4000	20231026	173.25	12280	-10.99	20240809	4610	137.09	20240423	12280	-10.99	20240809	4000	173.25	20231026	4.05	N	337930	500	148 억		664431	N	N	1	N	00	N
15	20240927	111218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10780	330	2	3.16	15916853620	1442376	95.42	10580	11540	10470	13580	7320	10450	11035.16	2.27	0	52646	11970	11210	10730	9970	9490	10970	9730	148	3130	500	7520	10	1	29311547	3160	28.07	3.56	12	4.92	384.00	3029.00	12280	20240809	-12.21	4000	20231026	169.50	12280	-12.21	20240809	4610	133.84	20240423	12280	-12.21	20240809	4000	169.50	20231026	4.05	N	337930	500	148 억		664431	N	N	1	N	00	N
16	20240927	101216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11280	830	2	7.94	11205896720	1010694	66.86	10580	11540	10470	13580	7320	10450	11087.33	2.27	0	91794	11970	11210	10730	9970	9490	10970	9730	148	3130	500	7520	10	1	29311547	3306	29.38	3.72	12	3.45	384.00	3029.00	12280	20240809	-8.14	4000	20231026	182.00	12280	-8.14	20240809	4610	144.69	20240423	12280	-8.14	20240809	4000	182.00	20231026	4.05	N	337930	500	148 억		664431	N	N	1	N	00	N
17	20240927	091220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10640	190	2	1.82	1740137310	161453	10.68	10580	10970	10530	13580	7320	10450	10777.98	2.27	0	27696	11970	11210	10730	9970	9490	10970	9730	148	3130	500	7520	10	1	29311547	3119	27.71	3.51	12	0.55	384.00	3029.00	12280	20240809	-13.36	4000	20231026	166.00	12280	-13.36	20240809	4610	130.80	20240423	12280	-13.36	20240809	4000	166.00	20231026	4.05	N	337930	500	148 억		664431	N	N	1	N	00	N
18	20240926	161157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10450	-530	5	-4.83	16367973620	1504550	114.97	11040	11490	10250	14270	7690	10980	10879.32	3.14	0	-259093	12053	11516	11143	10606	10233	11330	10420	148	3290	500	7900	10	1	29311547	3063	27.21	3.45	12	5.13	384.00	3029.00	12280	20240809	-14.90	4000	20231026	161.25	12280	-14.90	20240809	4610	126.68	20240423	12280	-14.90	20240809	4000	161.25	20231026	3.74	N	337930	500	148 억		919505	N	N	1	N	00	N
19	20240926	151203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10520	-460	5	-4.19	15544725980	1426021	108.97	11040	11490	10250	14270	7690	10980	10900.77	3.14	0	-255732	12053	11516	11143	10606	10233	11330	10420	148	3290	500	7900	10	1	29311547	3084	27.40	3.47	12	4.87	384.00	3029.00	12280	20240809	-14.33	4000	20231026	163.00	12280	-14.33	20240809	4610	128.20	20240423	12280	-14.33	20240809	4000	163.00	20231026	3.74	N	337930	500	148 억		919505	N	N	1	N	00	N
20	20240926	141211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10760	-220	5	-2.00	3701624350	338861	25.90	11040	11310	10560	14270	7690	10980	10923.72	3.14	0	-43410	12053	11516	11143	10606	10233	11330	10420	148	3290	500	7900	10	1	29311547	3154	28.02	3.55	12	1.16	384.00	3029.00	12280	20240809	-12.38	4000	20231026	169.00	12280	-12.38	20240809	4610	133.41	20240423	12280	-12.38	20240809	4000	169.00	20231026	3.74	N	337930	500	148 억		919505	N	N	1	N	00	N
21	20240926	131200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10760	-220	5	-2.00	3387690530	309672	23.66	11040	11310	10560	14270	7690	10980	10939.60	3.14	0	-44589	12053	11516	11143	10606	10233	11330	10420	148	3290	500	7900	10	1	29311547	3154	28.02	3.55	12	1.06	384.00	3029.00	12280	20240809	-12.38	4000	20231026	169.00	12280	-12.38	20240809	4610	133.41	20240423	12280	-12.38	20240809	4000	169.00	20231026	3.74	N	337930	500	148 억		919505	N	N	1	N	00	N
22	20240926	121210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10850	-130	5	-1.18	3136831500	286452	21.89	11040	11310	10560	14270	7690	10980	10950.63	3.14	0	-40277	12053	11516	11143	10606	10233	11330	10420	148	3290	500	7900	10	1	29311547	3180	28.26	3.58	12	0.98	384.00	3029.00	12280	20240809	-11.64	4000	20231026	171.25	12280	-11.64	20240809	4610	135.36	20240423	12280	-11.64	20240809	4000	171.25	20231026	3.74	N	337930	500	148 억		919505	N	N	1	N	00	N
23	20240926	111209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10780	-200	5	-1.82	2430230220	220418	16.84	11040	11310	10780	14270	7690	10980	11025.56	3.14	0	-45046	12053	11516	11143	10606	10233	11330	10420	148	3290	500	7900	10	1	29311547	3160	28.07	3.56	12	0.75	384.00	3029.00	12280	20240809	-12.21	4000	20231026	169.50	12280	-12.21	20240809	4610	133.84	20240423	12280	-12.21	20240809	4000	169.50	20231026	3.74	N	337930	500	148 억		919505	N	N	1	N	00	N
24	20240926	101212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10940	-40	5	-0.36	1859371110	167930	12.83	11040	11310	10800	14270	7690	10980	11072.32	3.14	0	-11788	12053	11516	11143	10606	10233	11330	10420	148	3290	500	7900	10	1	29311547	3207	28.49	3.61	12	0.57	384.00	3029.00	12280	20240809	-10.91	4000	20231026	173.50	12280	-10.91	20240809	4610	137.31	20240423	12280	-10.91	20240809	4000	173.50	20231026	3.74	N	337930	500	148 억		919505	N	N	1	N	00	N
25	20240926	091208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11230	250	2	2.28	843687120	75292	5.75	11040	11310	11040	14270	7690	10980	11205.67	3.14	0	1166	12053	11516	11143	10606	10233	11330	10420	148	3290	500	7900	10	1	29311547	3292	29.24	3.71	12	0.26	384.00	3029.00	12280	20240809	-8.55	4000	20231026	180.75	12280	-8.55	20240809	4610	143.60	20240423	12280	-8.55	20240809	4000	180.75	20231026	3.74	N	337930	500	148 억		919505	N	N	1	N	00	N
26	20240925	161153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10980	40	2	0.37	14649785520	1305659	251.66	11150	11680	10770	14220	7660	10940	11220.70	3.28	0	-24914	11580	11260	10660	10340	9740	11420	10500	148	3280	500	7870	10	1	29311547	3218	28.59	3.62	12	4.45	384.00	3029.00	12280	20240809	-10.59	4000	20231026	174.50	12280	-10.59	20240809	4610	138.18	20240423	12280	-10.59	20240809	4000	174.50	20231026	3.52	N	337930	500	148 억		962517	N	N	1	N	00	N
27	20240925	151205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10910	-30	5	-0.27	14238501550	1268130	244.42	11150	11680	10770	14220	7660	10940	11228.20	3.28	0	-34078	11580	11260	10660	10340	9740	11420	10500	148	3280	500	7870	10	1	29311547	3198	28.41	3.60	12	4.33	384.00	3029.00	12280	20240809	-11.16	4000	20231026	172.75	12280	-11.16	20240809	4610	136.66	20240423	12280	-11.16	20240809	4000	172.75	20231026	3.52	N	337930	500	148 억		962517	N	N	0	N	00	N
28	20240925	141207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11140	200	2	1.83	12182500790	1079942	208.15	11150	11680	10770	14220	7660	10940	11281.05	3.28	0	-40223	11580	11260	10660	10340	9740	11420	10500	148	3280	500	7870	10	1	29311547	3265	29.01	3.68	12	3.68	384.00	3029.00	12280	20240809	-9.28	4000	20231026	178.50	12280	-9.28	20240809	4610	141.65	20240423	12280	-9.28	20240809	4000	178.50	20231026	3.52	N	337930	500	148 억		962517	N	N	0	N	00	N
29	20240925	131158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11230	290	2	2.65	11490092800	1017630	196.14	11150	11680	10770	14220	7660	10940	11291.41	3.28	0	-46529	11580	11260	10660	10340	9740	11420	10500	148	3280	500	7870	10	1	29311547	3292	29.24	3.71	12	3.47	384.00	3029.00	12280	20240809	-8.55	4000	20231026	180.75	12280	-8.55	20240809	4610	143.60	20240423	12280	-8.55	20240809	4000	180.75	20231026	3.52	N	337930	500	148 억		962517	N	N	0	N	00	N
30	20240925	121206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11190	250	2	2.29	10824687710	958468	184.74	11150	11680	10770	14220	7660	10940	11294.15	3.28	0	-24259	11580	11260	10660	10340	9740	11420	10500	148	3280	500	7870	10	1	29311547	3280	29.14	3.69	12	3.27	384.00	3029.00	12280	20240809	-8.88	4000	20231026	179.75	12280	-8.88	20240809	4610	142.73	20240423	12280	-8.88	20240809	4000	179.75	20231026	3.52	N	337930	500	148 억		962517	N	N	0	N	00	N
31	20240925	111202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11110	170	2	1.55	10196908970	902127	173.88	11150	11680	10770	14220	7660	10940	11303.63	3.28	0	-8620	11580	11260	10660	10340	9740	11420	10500	148	3280	500	7870	10	1	29311547	3257	28.93	3.67	12	3.08	384.00	3029.00	12280	20240809	-9.53	4000	20231026	177.75	12280	-9.53	20240809	4610	141.00	20240423	12280	-9.53	20240809	4000	177.75	20231026	3.52	N	337930	500	148 억		962517	N	N	0	N	00	N
32	20240925	101159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11350	410	2	3.75	8333711090	734699	141.61	11150	11680	10770	14220	7660	10940	11343.63	3.28	0	26695	11580	11260	10660	10340	9740	11420	10500	148	3280	500	7870	10	1	29311547	3327	29.56	3.75	12	2.51	384.00	3029.00	12280	20240809	-7.57	4000	20231026	183.75	12280	-7.57	20240809	4610	146.20	20240423	12280	-7.57	20240809	4000	183.75	20231026	3.52	N	337930	500	148 억		962517	N	N	0	N	00	N
33	20240925	091211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11000	60	2	0.55	1177858830	107504	20.72	11150	11160	10770	14220	7660	10940	10956.59	3.28	0	-27899	11580	11260	10660	10340	9740	11420	10500	148	3280	500	7870	10	1	29311547	3224	28.65	3.63	12	0.37	384.00	3029.00	12280	20240809	-10.42	4000	20231026	175.00	12280	-10.42	20240809	4610	138.61	20240423	12280	-10.42	20240809	4000	175.00	20231026	3.52	N	337930	500	148 억		962517	N	N	0	N	00	N
34	20240924	161155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10940	660	2	6.42	5437619640	513986	109.76	10280	10980	10060	13360	7200	10280	10578.25	3.60	0	-77630	11113	10696	10403	9986	9693	10550	9840	148	3080	500	7400	10	1	29311547	3207	28.49	3.61	12	1.75	384.00	3029.00	12280	20240809	-10.91	4000	20231026	173.50	12280	-10.91	20240809	4610	137.31	20240423	12280	-10.91	20240809	4000	173.50	20231026	3.87	N	337930	500	148 억		1056149	N	N	0	N	00	N
35	20240924	151157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10890	610	2	5.93	5048382990	478326	102.15	10280	10980	10060	13360	7200	10280	10554.27	3.60	0	-78255	11113	10696	10403	9986	9693	10550	9840	148	3080	500	7400	10	1	29311547	3192	28.36	3.60	12	1.63	384.00	3029.00	12280	20240809	-11.32	4000	20231026	172.25	12280	-11.32	20240809	4610	136.23	20240423	12280	-11.32	20240809	4000	172.25	20231026	3.87	N	337930	500	148 억		1056149	N	N	0	N	00	N
36	20240924	141147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10380	100	2	0.97	1950751560	189195	40.40	10280	10460	10060	13360	7200	10280	10310.80	3.60	0	-30205	11113	10696	10403	9986	9693	10550	9840	148	3080	500	7400	10	1	29311547	3043	27.03	3.43	12	0.65	384.00	3029.00	12280	20240809	-15.47	4000	20231026	159.50	12280	-15.47	20240809	4610	125.16	20240423	12280	-15.47	20240809	4000	159.50	20231026	3.87	N	337930	500	148 억		1056149	N	N	0	N	00	N
37	20240924	131156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10360	80	2	0.78	1745405170	169291	36.15	10280	10460	10060	13360	7200	10280	10310.09	3.60	0	-24389	11113	10696	10403	9986	9693	10550	9840	148	3080	500	7400	10	1	29311547	3037	26.98	3.42	12	0.58	384.00	3029.00	12280	20240809	-15.64	4000	20231026	159.00	12280	-15.64	20240809	4610	124.73	20240423	12280	-15.64	20240809	4000	159.00	20231026	3.87	N	337930	500	148 억		1056149	N	N	0	N	00	N
38	20240924	121150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10430	150	2	1.46	1443689050	140263	29.95	10280	10460	10060	13360	7200	10280	10292.73	3.60	0	-5920	11113	10696	10403	9986	9693	10550	9840	148	3080	500	7400	10	1	29311547	3057	27.16	3.44	12	0.48	384.00	3029.00	12280	20240809	-15.07	4000	20231026	160.75	12280	-15.07	20240809	4610	126.25	20240423	12280	-15.07	20240809	4000	160.75	20231026	3.87	N	337930	500	148 억		1056149	N	N	0	N	00	N
39	20240924	111158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10380	100	2	0.97	1191817400	116021	24.78	10280	10460	10060	13360	7200	10280	10272.43	3.60	0	-4030	11113	10696	10403	9986	9693	10550	9840	148	3080	500	7400	10	1	29311547	3043	27.03	3.43	12	0.40	384.00	3029.00	12280	20240809	-15.47	4000	20231026	159.50	12280	-15.47	20240809	4610	125.16	20240423	12280	-15.47	20240809	4000	159.50	20231026	3.87	N	337930	500	148 억		1056149	N	N	0	N	00	N
40	20240924	101156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10220	-60	5	-0.58	619119940	60825	12.99	10280	10380	10060	13360	7200	10280	10178.71	3.60	0	-1661	11113	10696	10403	9986	9693	10550	9840	148	3080	500	7400	10	1	29311547	2996	26.61	3.37	12	0.21	384.00	3029.00	12280	20240809	-16.78	4000	20231026	155.50	12280	-16.78	20240809	4610	121.69	20240423	12280	-16.78	20240809	4000	155.50	20231026	3.87	N	337930	500	148 억		1056149	N	N	0	N	00	N
41	20240924	091159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10170	-110	5	-1.07	140888210	13713	2.93	10280	10380	10160	13360	7200	10280	10274.06	3.60	0	-6540	11113	10696	10403	9986	9693	10550	9840	148	3080	500	7400	10	1	29311547	2981	26.48	3.36	12	0.05	384.00	3029.00	12280	20240809	-17.18	4000	20231026	154.25	12280	-17.18	20240809	4610	120.61	20240423	12280	-17.18	20240809	4000	154.25	20231026	3.87	N	337930	500	148 억		1056149	N	N	0	N	00	N
42	20240923	161150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10280	-300	5	-2.84	4872641860	467199	39.78	10580	10820	10110	13750	7410	10580	10428.82	3.77	0	-59064	11606	11092	10176	9662	8746	11350	9920	148	3170	500	7610	10	1	29311547	3013	26.77	3.39	12	1.59	384.00	3029.00	12280	20240809	-16.29	4000	20231026	157.00	12280	-16.29	20240809	4610	122.99	20240423	12280	-16.29	20240809	4000	157.00	20231026	3.75	N	337930	500	148 억		1106406	N	N	0	N	00	N
43	20240923	151155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10220	-360	5	-3.40	4764956230	456708	38.88	10580	10820	10110	13750	7410	10580	10432.40	3.77	0	-56924	11606	11092	10176	9662	8746	11350	9920	148	3170	500	7610	10	1	29311547	2996	26.61	3.37	12	1.56	384.00	3029.00	12280	20240809	-16.78	4000	20231026	155.50	12280	-16.78	20240809	4610	121.69	20240423	12280	-16.78	20240809	4000	155.50	20231026	3.75	N	337930	500	148 억		1106406	N	N	0	N	00	N
44	20240923	141201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10230	-350	5	-3.31	4442198210	425200	36.20	10580	10820	10110	13750	7410	10580	10446.48	3.77	0	-46586	11606	11092	10176	9662	8746	11350	9920	148	3170	500	7610	10	1	29311547	2999	26.64	3.38	12	1.45	384.00	3029.00	12280	20240809	-16.69	4000	20231026	155.75	12280	-16.69	20240809	4610	121.91	20240423	12280	-16.69	20240809	4000	155.75	20231026	3.75	N	337930	500	148 억		1106406	N	N	0	N	00	N
45	20240923	131156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10320	-260	5	-2.46	3575825210	340273	28.97	10580	10820	10230	13750	7410	10580	10508.13	3.77	0	-42549	11606	11092	10176	9662	8746	11350	9920	148	3170	500	7610	10	1	29311547	3025	26.88	3.41	12	1.16	384.00	3029.00	12280	20240809	-15.96	4000	20231026	158.00	12280	-15.96	20240809	4610	123.86	20240423	12280	-15.96	20240809	4000	158.00	20231026	3.75	N	337930	500	148 억		1106406	N	N	0	N	00	N
46	20240923	121157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10390	-190	5	-1.80	3245839320	308494	26.26	10580	10820	10230	13750	7410	10580	10521.05	3.77	0	-26725	11606	11092	10176	9662	8746	11350	9920	148	3170	500	7610	10	1	29311547	3045	27.06	3.43	12	1.05	384.00	3029.00	12280	20240809	-15.39	4000	20231026	159.75	12280	-15.39	20240809	4610	125.38	20240423	12280	-15.39	20240809	4000	159.75	20231026	3.75	N	337930	500	148 억		1106406	N	N	0	N	00	N
47	20240923	111156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10390	-190	5	-1.80	3053658740	289966	24.69	10580	10820	10230	13750	7410	10580	10530.64	3.77	0	-23247	11606	11092	10176	9662	8746	11350	9920	148	3170	500	7610	10	1	29311547	3045	27.06	3.43	12	0.99	384.00	3029.00	12280	20240809	-15.39	4000	20231026	159.75	12280	-15.39	20240809	4610	125.38	20240423	12280	-15.39	20240809	4000	159.75	20231026	3.75	N	337930	500	148 억		1106406	N	N	0	N	00	N
48	20240923	101154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10340	-240	5	-2.27	2448547630	231260	19.69	10580	10820	10250	13750	7410	10580	10587.95	3.77	0	-37038	11606	11092	10176	9662	8746	11350	9920	148	3170	500	7610	10	1	29311547	3031	26.93	3.41	12	0.79	384.00	3029.00	12280	20240809	-15.80	4000	20231026	158.50	12280	-15.80	20240809	4610	124.30	20240423	12280	-15.80	20240809	4000	158.50	20231026	3.75	N	337930	500	148 억		1106406	N	N	0	N	00	N
49	20240923	091155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10700	120	2	1.13	710194100	66833	5.69	10580	10760	10500	13750	7410	10580	10628.33	3.77	0	-16034	11606	11092	10176	9662	8746	11350	9920	148	3170	500	7610	10	1	29311547	3136	27.86	3.53	12	0.23	384.00	3029.00	12280	20240809	-12.87	4000	20231026	167.50	12280	-12.87	20240809	4610	132.10	20240423	12280	-12.87	20240809	4000	167.50	20231026	3.75	N	337930	500	148 억		1106406	N	N	0	N	00	N
50	20240913	161055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9480	170	2	1.83	3797473430	396069	130.14	9410	9860	9300	12100	6520	9310	9588.08	3.72	0	-1755	9610	9460	9350	9200	9090	9405	9145	148	2790	500	6700	10	1	29311547	2779	24.69	3.13	12	1.35	384.00	3029.00	12280	20240809	-22.80	4000	20231026	137.00	12280	-22.80	20240809	4610	105.64	20240423	12280	-22.80	20240809	4000	137.00	20231026	3.75	N	337930	500	148 억		1089679	N	N	0	N	00	N
51	20240913	151107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9580	270	2	2.90	3688565100	384592	126.37	9410	9860	9300	12100	6520	9310	9590.85	3.72	0	738	9610	9460	9350	9200	9090	9405	9145	148	2790	500	6700	10	1	29311547	2808	24.95	3.16	12	1.31	384.00	3029.00	12280	20240809	-21.99	4000	20231026	139.50	12280	-21.99	20240809	4610	107.81	20240423	12280	-21.99	20240809	4000	139.50	20231026	3.75	N	337930	500	148 억		1089679	N	N	0	N	00	N
52	20240913	141107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9690	380	2	4.08	2786259970	290248	95.37	9410	9860	9300	12100	6520	9310	9599.58	3.72	0	-20514	9610	9460	9350	9200	9090	9405	9145	148	2790	500	6700	10	1	29311547	2840	25.23	3.20	12	0.99	384.00	3029.00	12280	20240809	-21.09	4000	20231026	142.25	12280	-21.09	20240809	4610	110.20	20240423	12280	-21.09	20240809	4000	142.25	20231026	3.75	N	337930	500	148 억		1089679	N	N	0	N	00	N
53	20240913	131100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9680	370	2	3.97	2537669780	264559	86.93	9410	9860	9300	12100	6520	9310	9592.08	3.72	0	-13056	9610	9460	9350	9200	9090	9405	9145	148	2790	500	6700	10	1	29311547	2837	25.21	3.20	12	0.90	384.00	3029.00	12280	20240809	-21.17	4000	20231026	142.00	12280	-21.17	20240809	4610	109.98	20240423	12280	-21.17	20240809	4000	142.00	20231026	3.75	N	337930	500	148 억		1089679	N	N	0	N	00	N
54	20240913	121103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9750	440	2	4.73	2159598210	225617	74.14	9410	9860	9300	12100	6520	9310	9571.97	3.72	0	-15122	9610	9460	9350	9200	9090	9405	9145	148	2790	500	6700	10	1	29311547	2858	25.39	3.22	12	0.77	384.00	3029.00	12280	20240809	-20.60	4000	20231026	143.75	12280	-20.60	20240809	4610	111.50	20240423	12280	-20.60	20240809	4000	143.75	20231026	3.75	N	337930	500	148 억		1089679	N	N	0	N	00	N
55	20240913	111106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9610	300	2	3.22	1274480080	134617	44.23	9410	9650	9300	12100	6520	9310	9467.45	3.72	0	-19695	9610	9460	9350	9200	9090	9405	9145	148	2790	500	6700	10	1	29311547	2817	25.03	3.17	12	0.46	384.00	3029.00	12280	20240809	-21.74	4000	20231026	140.25	12280	-21.74	20240809	4610	108.46	20240423	12280	-21.74	20240809	4000	140.25	20231026	3.75	N	337930	500	148 억		1089679	N	N	0	N	00	N
56	20240913	101108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9350	40	2	0.43	418739700	44770	14.71	9410	9460	9300	12100	6520	9310	9353.13	3.72	0	-11111	9610	9460	9350	9200	9090	9405	9145	148	2790	500	6700	10	1	29311547	2741	24.35	3.09	12	0.15	384.00	3029.00	12280	20240809	-23.86	4000	20231026	133.75	12280	-23.86	20240809	4610	102.82	20240423	12280	-23.86	20240809	4000	133.75	20231026	3.75	N	337930	500	148 억		1089679	N	N	0	N	00	N
57	20240913	091110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9400	90	2	0.97	108071770	11584	3.81	9410	9410	9300	12100	6520	9310	9329.40	3.72	0	581	9610	9460	9350	9200	9090	9405	9145	148	2790	500	6700	10	1	29311547	2755	24.48	3.10	12	0.04	384.00	3029.00	12280	20240809	-23.45	4000	20231026	135.00	12280	-23.45	20240809	4610	103.90	20240423	12280	-23.45	20240809	4000	135.00	20231026	3.75	N	337930	500	148 억		1089679	N	N	0	N	00	N
58	20240912	161046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9310	-50	5	-0.53	2842374830	303895	59.56	9430	9500	9240	12160	6560	9360	9353.37	3.79	0	-52985	9946	9652	9436	9142	8926	9800	9290	148	2800	500	6730	10	1	29311547	2729	24.24	3.07	12	1.04	384.00	3029.00	12280	20240809	-24.19	4000	20231026	132.75	12280	-24.19	20240809	4610	101.95	20240423	12280	-24.19	20240809	4000	132.75	20231026	3.75	N	337930	500	148 억		1110647	N	N	0	N	00	N
59	20240912	151101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9280	-80	5	-0.85	2654758420	283741	55.61	9430	9500	9240	12160	6560	9360	9356.27	3.79	0	-50682	9946	9652	9436	9142	8926	9800	9290	148	2800	500	6730	10	1	29311547	2720	24.17	3.06	12	0.97	384.00	3029.00	12280	20240809	-24.43	4000	20231026	132.00	12280	-24.43	20240809	4610	101.30	20240423	12280	-24.43	20240809	4000	132.00	20231026	3.75	N	337930	500	148 억		1110647	N	N	0	N	00	N
60	20240912	141107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9340	-20	5	-0.21	1838222310	196508	38.51	9430	9500	9240	12160	6560	9360	9354.44	3.79	0	-35337	9946	9652	9436	9142	8926	9800	9290	148	2800	500	6730	10	1	29311547	2738	24.32	3.08	12	0.67	384.00	3029.00	12280	20240809	-23.94	4000	20231026	133.50	12280	-23.94	20240809	4610	102.60	20240423	12280	-23.94	20240809	4000	133.50	20231026	3.75	N	337930	500	148 억		1110647	N	N	0	N	00	N
61	20240912	131056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9280	-80	5	-0.85	1589008530	169663	33.25	9430	9500	9240	12160	6560	9360	9365.68	3.79	0	-31074	9946	9652	9436	9142	8926	9800	9290	148	2800	500	6730	10	1	29311547	2720	24.17	3.06	12	0.58	384.00	3029.00	12280	20240809	-24.43	4000	20231026	132.00	12280	-24.43	20240809	4610	101.30	20240423	12280	-24.43	20240809	4000	132.00	20231026	3.75	N	337930	500	148 억		1110647	N	N	0	N	00	N
62	20240912	121055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9340	-20	5	-0.21	1349120190	143871	28.20	9430	9500	9240	12160	6560	9360	9377.30	3.79	0	-21446	9946	9652	9436	9142	8926	9800	9290	148	2800	500	6730	10	1	29311547	2738	24.32	3.08	12	0.49	384.00	3029.00	12280	20240809	-23.94	4000	20231026	133.50	12280	-23.94	20240809	4610	102.60	20240423	12280	-23.94	20240809	4000	133.50	20231026	3.75	N	337930	500	148 억		1110647	N	N	0	N	00	N
63	20240912	111054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9410	50	2	0.53	1199063800	127847	25.06	9430	9500	9240	12160	6560	9360	9378.91	3.79	0	-12492	9946	9652	9436	9142	8926	9800	9290	148	2800	500	6730	10	1	29311547	2758	24.51	3.11	12	0.44	384.00	3029.00	12280	20240809	-23.37	4000	20231026	135.25	12280	-23.37	20240809	4610	104.12	20240423	12280	-23.37	20240809	4000	135.25	20231026	3.75	N	337930	500	148 억		1110647	N	N	0	N	00	N
64	20240912	101056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9360	0	3	0.00	827512680	88514	17.35	9430	9490	9240	12160	6560	9360	9348.94	3.79	0	-23393	9946	9652	9436	9142	8926	9800	9290	148	2800	500	6730	10	1	29311547	2744	24.38	3.09	12	0.30	384.00	3029.00	12280	20240809	-23.78	4000	20231026	134.00	12280	-23.78	20240809	4610	103.04	20240423	12280	-23.78	20240809	4000	134.00	20231026	3.75	N	337930	500	148 억		1110647	N	N	0	N	00	N
65	20240912	091057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9460	100	2	1.07	181854730	19264	3.78	9430	9490	9390	12160	6560	9360	9440.46	3.79	0	-321	9946	9652	9436	9142	8926	9800	9290	148	2800	500	6730	10	1	29311547	2773	24.64	3.12	12	0.07	384.00	3029.00	12280	20240809	-22.96	4000	20231026	136.50	12280	-22.96	20240809	4610	105.21	20240423	12280	-22.96	20240809	4000	136.50	20231026	3.75	N	337930	500	148 억		1110647	N	N	0	N	00	N
66	20240911	161036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9360	160	2	1.74	4791464970	508424	215.76	9250	9730	9220	11960	6440	9200	9424.39	4.10	0	-100728	9493	9346	9193	9046	8893	9270	8970	148	2760	500	6620	10	1	29311547	2744	24.38	3.09	12	1.73	384.00	3029.00	12280	20240809	-23.78	4000	20231026	134.00	12280	-23.78	20240809	4610	103.04	20240423	12280	-23.78	20240809	4000	134.00	20231026	3.81	N	337930	500	148 억		1201749	N	N	104	N	00	N
67	20240911	151040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9260	60	2	0.65	4650020090	493251	209.32	9250	9730	9220	11960	6440	9200	9427.38	4.10	0	-105123	9493	9346	9193	9046	8893	9270	8970	148	2760	500	6620	10	1	29311547	2714	24.11	3.06	12	1.68	384.00	3029.00	12280	20240809	-24.59	4000	20231026	131.50	12280	-24.59	20240809	4610	100.87	20240423	12280	-24.59	20240809	4000	131.50	20231026	3.81	N	337930	500	148 억		1201749	N	N	104	N	00	N
68	20240911	141043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9300	100	2	1.09	4500060540	477090	202.46	9250	9730	9220	11960	6440	9200	9432.41	4.10	0	-111691	9493	9346	9193	9046	8893	9270	8970	148	2760	500	6620	10	1	29311547	2726	24.22	3.07	12	1.63	384.00	3029.00	12280	20240809	-24.27	4000	20231026	132.50	12280	-24.27	20240809	4610	101.74	20240423	12280	-24.27	20240809	4000	132.50	20231026	3.81	N	337930	500	148 억		1201749	N	N	104	N	00	N
69	20240911	131038	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9260	60	2	0.65	4220904750	446983	189.68	9250	9730	9250	11960	6440	9200	9443.21	4.10	0	-113440	9493	9346	9193	9046	8893	9270	8970	148	2760	500	6620	10	1	29311547	2714	24.11	3.06	12	1.52	384.00	3029.00	12280	20240809	-24.59	4000	20231026	131.50	12280	-24.59	20240809	4610	100.87	20240423	12280	-24.59	20240809	4000	131.50	20231026	3.81	N	337930	500	148 억		1201749	N	N	104	N	00	N
70	20240911	121043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9330	130	2	1.41	3943825370	417139	177.02	9250	9730	9250	11960	6440	9200	9454.59	4.10	0	-102718	9493	9346	9193	9046	8893	9270	8970	148	2760	500	6620	10	1	29311547	2735	24.30	3.08	12	1.42	384.00	3029.00	12280	20240809	-24.02	4000	20231026	133.25	12280	-24.02	20240809	4610	102.39	20240423	12280	-24.02	20240809	4000	133.25	20231026	3.81	N	337930	500	148 억		1201749	N	N	104	N	00	N
71	20240911	111033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9340	140	2	1.52	3691906880	390183	165.58	9250	9730	9250	11960	6440	9200	9462.12	4.10	0	-96595	9493	9346	9193	9046	8893	9270	8970	148	2760	500	6620	10	1	29311547	2738	24.32	3.08	12	1.33	384.00	3029.00	12280	20240809	-23.94	4000	20231026	133.50	12280	-23.94	20240809	4610	102.60	20240423	12280	-23.94	20240809	4000	133.50	20231026	3.81	N	337930	500	148 억		1201749	N	N	104	N	00	N
72	20240911	101028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9510	310	2	3.37	3022239060	318839	135.30	9250	9730	9250	11960	6440	9200	9479.06	4.10	0	-66705	9493	9346	9193	9046	8893	9270	8970	148	2760	500	6620	10	1	29311547	2788	24.77	3.14	12	1.09	384.00	3029.00	12280	20240809	-22.56	4000	20231026	137.75	12280	-22.56	20240809	4610	106.29	20240423	12280	-22.56	20240809	4000	137.75	20231026	3.81	N	337930	500	148 억		1201749	N	N	104	N	00	N
73	20240911	091046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9440	240	2	2.61	1270416040	134925	57.26	9250	9520	9250	11960	6440	9200	9416.04	4.10	0	15949	9493	9346	9193	9046	8893	9270	8970	148	2760	500	6620	10	1	29311547	2767	24.58	3.12	12	0.46	384.00	3029.00	12280	20240809	-23.13	4000	20231026	136.00	12280	-23.13	20240809	4610	104.77	20240423	12280	-23.13	20240809	4000	136.00	20231026	3.81	N	337930	500	148 억		1201749	N	N	104	N	00	N
74	20240910	161031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9200	-50	5	-0.54	2150714960	234387	69.41	9250	9340	9040	12020	6480	9250	9175.83	4.18	0	-16156	9723	9486	9213	8976	8703	9605	9095	148	2770	500	6660	10	1	29311547	2697	23.96	3.04	12	0.80	384.00	3029.00	12280	20240809	-25.08	4000	20231026	130.00	12280	-25.08	20240809	4610	99.57	20240423	12280	-25.08	20240809	4000	130.00	20231026	4.07	N	337930	500	148 억		1226326	N	N	104	N	00	N
75	20240910	151043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9180	-70	5	-0.76	1975296150	215298	63.76	9250	9340	9040	12020	6480	9250	9174.71	4.18	0	-19329	9723	9486	9213	8976	8703	9605	9095	148	2770	500	6660	10	1	29311547	2691	23.91	3.03	12	0.73	384.00	3029.00	12280	20240809	-25.24	4000	20231026	129.50	12280	-25.24	20240809	4610	99.13	20240423	12280	-25.24	20240809	4000	129.50	20231026	4.07	N	337930	500	148 억		1226326	N	N	110	N	00	N
76	20240910	141034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9060	-190	5	-2.05	1628384900	177353	52.52	9250	9340	9040	12020	6480	9250	9181.60	4.18	0	-28971	9723	9486	9213	8976	8703	9605	9095	148	2770	500	6660	10	1	29311547	2656	23.59	2.99	12	0.61	384.00	3029.00	12280	20240809	-26.22	4000	20231026	126.50	12280	-26.22	20240809	4610	96.53	20240423	12280	-26.22	20240809	4000	126.50	20231026	4.07	N	337930	500	148 억		1226326	N	N	110	N	00	N
77	20240910	131034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9110	-140	5	-1.51	1418059110	154205	45.66	9250	9340	9050	12020	6480	9250	9195.93	4.18	0	-32048	9723	9486	9213	8976	8703	9605	9095	148	2770	500	6660	10	1	29311547	2670	23.72	3.01	12	0.53	384.00	3029.00	12280	20240809	-25.81	4000	20231026	127.75	12280	-25.81	20240809	4610	97.61	20240423	12280	-25.81	20240809	4000	127.75	20231026	4.07	N	337930	500	148 억		1226326	N	N	110	N	00	N
78	20240910	121035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9120	-130	5	-1.41	1284592380	139569	41.33	9250	9340	9110	12020	6480	9250	9203.99	4.18	0	-28485	9723	9486	9213	8976	8703	9605	9095	148	2770	500	6660	10	1	29311547	2673	23.75	3.01	12	0.48	384.00	3029.00	12280	20240809	-25.73	4000	20231026	128.00	12280	-25.73	20240809	4610	97.83	20240423	12280	-25.73	20240809	4000	128.00	20231026	4.07	N	337930	500	148 억		1226326	N	N	110	N	00	N
79	20240910	111031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9150	-100	5	-1.08	1147075540	124515	36.87	9250	9340	9110	12020	6480	9250	9212.35	4.18	0	-28863	9723	9486	9213	8976	8703	9605	9095	148	2770	500	6660	10	1	29311547	2682	23.83	3.02	12	0.42	384.00	3029.00	12280	20240809	-25.49	4000	20231026	128.75	12280	-25.49	20240809	4610	98.48	20240423	12280	-25.49	20240809	4000	128.75	20231026	4.07	N	337930	500	148 억		1226326	N	N	110	N	00	N
80	20240910	101036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9130	-120	5	-1.30	884643000	95950	28.41	9250	9340	9110	12020	6480	9250	9219.83	4.18	0	-13459	9723	9486	9213	8976	8703	9605	9095	148	2770	500	6660	10	1	29311547	2676	23.78	3.01	12	0.33	384.00	3029.00	12280	20240809	-25.65	4000	20231026	128.25	12280	-25.65	20240809	4610	98.05	20240423	12280	-25.65	20240809	4000	128.25	20231026	4.07	N	337930	500	148 억		1226326	N	N	110	N	00	N
81	20240910	091033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9280	30	2	0.32	290473270	31401	9.30	9250	9340	9170	12020	6480	9250	9250.45	4.18	0	-347	9723	9486	9213	8976	8703	9605	9095	148	2770	500	6660	10	1	29311547	2720	24.17	3.06	12	0.11	384.00	3029.00	12280	20240809	-24.43	4000	20231026	132.00	12280	-24.43	20240809	4610	101.30	20240423	12280	-24.43	20240809	4000	132.00	20231026	4.07	N	337930	500	148 억		1226326	N	N	110	N	00	N
82	20240909	161014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9250	-110	5	-1.18	3118194940	336251	51.39	8950	9450	8940	12160	6560	9360	9273.44	4.25	0	-28949	9953	9656	9253	8956	8553	9455	8755	148	2800	500	6730	10	1	29311547	2711	24.09	3.05	12	1.15	384.00	3029.00	12280	20240809	-24.67	4000	20231026	131.25	12280	-24.67	20240809	4610	100.65	20240423	12280	-24.67	20240809	4000	131.25	20231026	4.32	N	337930	500	148 억		1246021	N	N	110	N	00	N
83	20240909	151025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9350	-10	5	-0.11	2969658990	320247	48.95	8950	9450	8940	12160	6560	9360	9273.03	4.25	0	-23676	9953	9656	9253	8956	8553	9455	8755	148	2800	500	6730	10	1	29311547	2741	24.35	3.09	12	1.09	384.00	3029.00	12280	20240809	-23.86	4000	20231026	133.75	12280	-23.86	20240809	4610	102.82	20240423	12280	-23.86	20240809	4000	133.75	20231026	4.32	N	337930	500	148 억		1246021	N	N	7	N	00	N
84	20240909	141026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9320	-40	5	-0.43	2274599290	245731	37.56	8950	9450	8940	12160	6560	9360	9256.46	4.25	0	-10458	9953	9656	9253	8956	8553	9455	8755	148	2800	500	6730	10	1	29311547	2732	24.27	3.08	12	0.84	384.00	3029.00	12280	20240809	-24.10	4000	20231026	133.00	12280	-24.10	20240809	4610	102.17	20240423	12280	-24.10	20240809	4000	133.00	20231026	4.32	N	337930	500	148 억		1246021	N	N	7	N	00	N
85	20240909	131022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9350	-10	5	-0.11	1853389810	200750	30.68	8950	9380	8940	12160	6560	9360	9232.33	4.25	0	11347	9953	9656	9253	8956	8553	9455	8755	148	2800	500	6730	10	1	29311547	2741	24.35	3.09	12	0.68	384.00	3029.00	12280	20240809	-23.86	4000	20231026	133.75	12280	-23.86	20240809	4610	102.82	20240423	12280	-23.86	20240809	4000	133.75	20231026	4.32	N	337930	500	148 억		1246021	N	N	7	N	00	N
86	20240909	121018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9360	0	3	0.00	1705516970	184927	28.26	8950	9370	8940	12160	6560	9360	9222.65	4.25	0	13785	9953	9656	9253	8956	8553	9455	8755	148	2800	500	6730	10	1	29311547	2744	24.38	3.09	12	0.63	384.00	3029.00	12280	20240809	-23.78	4000	20231026	134.00	12280	-23.78	20240809	4610	103.04	20240423	12280	-23.78	20240809	4000	134.00	20231026	4.32	N	337930	500	148 억		1246021	N	N	7	N	00	N
87	20240909	111019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9340	-20	5	-0.21	1575134250	170964	26.13	8950	9360	8940	12160	6560	9360	9213.25	4.25	0	17041	9953	9656	9253	8956	8553	9455	8755	148	2800	500	6730	10	1	29311547	2738	24.32	3.08	12	0.58	384.00	3029.00	12280	20240809	-23.94	4000	20231026	133.50	12280	-23.94	20240809	4610	102.60	20240423	12280	-23.94	20240809	4000	133.50	20231026	4.32	N	337930	500	148 억		1246021	N	N	7	N	00	N
88	20240909	101020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9250	-110	5	-1.18	1068676100	116378	17.79	8950	9360	8940	12160	6560	9360	9182.80	4.25	0	19785	9953	9656	9253	8956	8553	9455	8755	148	2800	500	6730	10	1	29311547	2711	24.09	3.05	12	0.40	384.00	3029.00	12280	20240809	-24.67	4000	20231026	131.25	12280	-24.67	20240809	4610	100.65	20240423	12280	-24.67	20240809	4000	131.25	20231026	4.32	N	337930	500	148 억		1246021	N	N	7	N	00	N
89	20240909	091015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9350	-10	5	-0.11	592040130	64644	9.88	8950	9350	8940	12160	6560	9360	9158.47	4.25	0	27631	9953	9656	9253	8956	8553	9455	8755	148	2800	500	6730	10	1	29311547	2741	24.35	3.09	12	0.22	384.00	3029.00	12280	20240809	-23.86	4000	20231026	133.75	12280	-23.86	20240809	4610	102.82	20240423	12280	-23.86	20240809	4000	133.75	20231026	4.32	N	337930	500	148 억		1246021	N	N	7	N	00	N
90	20240906	161001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9360	-100	5	-1.06	5987793650	652574	100.81	9420	9550	8850	12290	6630	9460	9175.61	4.07	0	50352	10360	9910	9620	9170	8880	9765	9025	148	2830	500	6810	10	1	29311547	2744	24.38	3.09	12	2.23	384.00	3029.00	12280	20240809	-23.78	4000	20231026	134.00	12280	-23.78	20240809	4610	103.04	20240423	12280	-23.78	20240809	4000	134.00	20231026	4.81	N	337930	500	148 억		1193533	N	N	7	N	00	N
91	20240906	151018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9390	-70	5	-0.74	5873338190	640333	98.92	9420	9550	8850	12290	6630	9460	9172.32	4.07	0	54409	10360	9910	9620	9170	8880	9765	9025	148	2830	500	6810	10	1	29311547	2752	24.45	3.10	12	2.18	384.00	3029.00	12280	20240809	-23.53	4000	20231026	134.75	12280	-23.53	20240809	4610	103.69	20240423	12280	-23.53	20240809	4000	134.75	20231026	4.81	N	337930	500	148 억		1193533	N	N	0	N	00	N
92	20240906	141027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9370	-90	5	-0.95	5004351770	547206	84.53	9420	9550	8850	12290	6630	9460	9145.28	4.07	0	45086	10360	9910	9620	9170	8880	9765	9025	148	2830	500	6810	10	1	29311547	2746	24.40	3.09	12	1.87	384.00	3029.00	12280	20240809	-23.70	4000	20231026	134.25	12280	-23.70	20240809	4610	103.25	20240423	12280	-23.70	20240809	4000	134.25	20231026	4.81	N	337930	500	148 억		1193533	N	N	0	N	00	N
93	20240906	131020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9300	-160	5	-1.69	4719128510	516830	79.84	9420	9550	8850	12290	6630	9460	9130.91	4.07	0	56693	10360	9910	9620	9170	8880	9765	9025	148	2830	500	6810	10	1	29311547	2726	24.22	3.07	12	1.76	384.00	3029.00	12280	20240809	-24.27	4000	20231026	132.50	12280	-24.27	20240809	4610	101.74	20240423	12280	-24.27	20240809	4000	132.50	20231026	4.81	N	337930	500	148 억		1193533	N	N	0	N	00	N
94	20240906	121019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9460	0	3	0.00	4282719650	470535	72.69	9420	9550	8850	12290	6630	9460	9101.81	4.07	0	85457	10360	9910	9620	9170	8880	9765	9025	148	2830	500	6810	10	1	29311547	2773	24.64	3.12	12	1.61	384.00	3029.00	12280	20240809	-22.96	4000	20231026	136.50	12280	-22.96	20240809	4610	105.21	20240423	12280	-22.96	20240809	4000	136.50	20231026	4.81	N	337930	500	148 억		1193533	N	N	0	N	00	N
95	20240906	111020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9350	-110	5	-1.16	3792895840	418479	64.65	9420	9550	8850	12290	6630	9460	9063.53	4.07	0	88506	10360	9910	9620	9170	8880	9765	9025	148	2830	500	6810	10	1	29311547	2741	24.35	3.09	12	1.43	384.00	3029.00	12280	20240809	-23.86	4000	20231026	133.75	12280	-23.86	20240809	4610	102.82	20240423	12280	-23.86	20240809	4000	133.75	20231026	4.81	N	337930	500	148 억		1193533	N	N	0	N	00	N
96	20240906	101015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8920	-540	5	-5.71	2996509880	330931	51.12	9420	9550	8850	12290	6630	9460	9054.79	4.07	0	84227	10360	9910	9620	9170	8880	9765	9025	148	2830	500	6810	10	1	29311547	2615	23.23	2.94	12	1.13	384.00	3029.00	12280	20240809	-27.36	4000	20231026	123.00	12280	-27.36	20240809	4610	93.49	20240423	12280	-27.36	20240809	4000	123.00	20231026	4.81	N	337930	500	148 억		1193533	N	N	0	N	00	N
97	20240906	091018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9350	-110	5	-1.16	346541890	37077	5.73	9420	9550	9260	12290	6630	9460	9346.55	4.07	0	6104	10360	9910	9620	9170	8880	9765	9025	148	2830	500	6810	10	1	29311547	2741	24.35	3.09	12	0.13	384.00	3029.00	12280	20240809	-23.86	4000	20231026	133.75	12280	-23.86	20240809	4610	102.82	20240423	12280	-23.86	20240809	4000	133.75	20231026	4.81	N	337930	500	148 억		1193533	N	N	0	N	00	N
98	20240905	161000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9460	-150	5	-1.56	6237789490	644515	49.80	9700	10070	9330	12490	6730	9610	9678.36	3.60	0	141631	10870	10240	9860	9230	8850	10050	9040	148	2880	500	6910	10	1	29311547	2773	24.64	3.12	12	2.20	384.00	3029.00	12280	20240809	-22.96	4000	20231026	136.50	12280	-22.96	20240809	4610	105.21	20240423	12280	-22.96	20240809	4000	136.50	20231026	4.74	N	337930	500	148 억		1055991	N	N	13	N	00	N
99	20240905	151018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9520	-90	5	-0.94	6014981230	621004	47.98	9700	10070	9330	12490	6730	9610	9685.90	3.60	0	135604	10870	10240	9860	9230	8850	10050	9040	148	2880	500	6910	10	1	29311547	2790	24.79	3.14	12	2.12	384.00	3029.00	12280	20240809	-22.48	4000	20231026	138.00	12280	-22.48	20240809	4610	106.51	20240423	12280	-22.48	20240809	4000	138.00	20231026	4.74	N	337930	500	148 억		1055991	N	N	13	N	00	N
100	20240905	141012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9390	-220	5	-2.29	5083989010	523162	40.42	9700	10070	9330	12490	6730	9610	9717.81	3.60	0	91847	10870	10240	9860	9230	8850	10050	9040	148	2880	500	6910	10	1	29311547	2752	24.45	3.10	12	1.78	384.00	3029.00	12280	20240809	-23.53	4000	20231026	134.75	12280	-23.53	20240809	4610	103.69	20240423	12280	-23.53	20240809	4000	134.75	20231026	4.74	N	337930	500	148 억		1055991	N	N	13	N	00	N
101	20240905	131012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9500	-110	5	-1.14	4072558830	416151	32.15	9700	10070	9400	12490	6730	9610	9786.25	3.60	0	37644	10870	10240	9860	9230	8850	10050	9040	148	2880	500	6910	10	1	29311547	2785	24.74	3.14	12	1.42	384.00	3029.00	12280	20240809	-22.64	4000	20231026	137.50	12280	-22.64	20240809	4610	106.07	20240423	12280	-22.64	20240809	4000	137.50	20231026	4.74	N	337930	500	148 억		1055991	N	N	13	N	00	N
102	20240905	121013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9690	80	2	0.83	3080851820	312247	24.12	9700	10070	9630	12490	6730	9610	9866.71	3.60	0	-3432	10870	10240	9860	9230	8850	10050	9040	148	2880	500	6910	10	1	29311547	2840	25.23	3.20	12	1.07	384.00	3029.00	12280	20240809	-21.09	4000	20231026	142.25	12280	-21.09	20240809	4610	110.20	20240423	12280	-21.09	20240809	4000	142.25	20231026	4.74	N	337930	500	148 억		1055991	N	N	13	N	00	N
103	20240905	111008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9720	110	2	1.14	2716770690	274704	21.22	9700	10070	9630	12490	6730	9610	9889.81	3.60	0	-21634	10870	10240	9860	9230	8850	10050	9040	148	2880	500	6910	10	1	29311547	2849	25.31	3.21	12	0.94	384.00	3029.00	12280	20240809	-20.85	4000	20231026	143.00	12280	-20.85	20240809	4610	110.85	20240423	12280	-20.85	20240809	4000	143.00	20231026	4.74	N	337930	500	148 억		1055991	N	N	13	N	00	N
104	20240905	101009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9910	300	2	3.12	2089736560	210878	16.29	9700	10070	9630	12490	6730	9610	9909.69	3.60	0	-18349	10870	10240	9860	9230	8850	10050	9040	148	2880	500	6910	10	1	29311547	2905	25.81	3.27	12	0.72	384.00	3029.00	12280	20240809	-19.30	4000	20231026	147.75	12280	-19.30	20240809	4610	114.97	20240423	12280	-19.30	20240809	4000	147.75	20231026	4.74	N	337930	500	148 억		1055991	N	N	13	N	00	N
105	20240905	091016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9700	90	2	0.94	425253100	43641	3.37	9700	9830	9630	12490	6730	9610	9744.35	3.60	0	-10844	10870	10240	9860	9230	8850	10050	9040	148	2880	500	6910	10	1	29311547	2843	25.26	3.20	12	0.15	384.00	3029.00	12280	20240809	-21.01	4000	20231026	142.50	12280	-21.01	20240809	4610	110.41	20240423	12280	-21.01	20240809	4000	142.50	20231026	4.74	N	337930	500	148 억		1055991	N	N	13	N	00	N
106	20240904	160950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9610	-1120	5	-10.44	12744194950	1289438	245.44	10020	10490	9480	13940	7520	10730	9883.72	2.56	0	302989	11310	11020	10670	10380	10030	11165	10525	148	3210	500	7720	10	1	29311547	2817	25.03	3.17	12	4.40	384.00	3029.00	12280	20240809	-21.74	4000	20231026	140.25	12280	-21.74	20240809	4610	108.46	20240423	12280	-21.74	20240809	4000	140.25	20231026	4.81	N	337930	500	148 억		750051	N	N	13	N	00	N
107	20240904	150959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9660	-1070	5	-9.97	11922520410	1203688	229.11	10020	10490	9590	13940	7520	10730	9904.98	2.56	0	273953	11310	11020	10670	10380	10030	11165	10525	148	3210	500	7720	10	1	29311547	2831	25.16	3.19	12	4.11	384.00	3029.00	12280	20240809	-21.34	4000	20231026	141.50	12280	-21.34	20240809	4610	109.54	20240423	12280	-21.34	20240809	4000	141.50	20231026	4.81	N	337930	500	148 억		750051	N	N	19	N	00	N
108	20240904	141003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9750	-980	5	-9.13	9220032510	925103	176.09	10020	10490	9730	13940	7520	10730	9966.48	2.56	0	187776	11310	11020	10670	10380	10030	11165	10525	148	3210	500	7720	10	1	29311547	2858	25.39	3.22	12	3.16	384.00	3029.00	12280	20240809	-20.60	4000	20231026	143.75	12280	-20.60	20240809	4610	111.50	20240423	12280	-20.60	20240809	4000	143.75	20231026	4.81	N	337930	500	148 억		750051	N	N	19	N	00	N
109	20240904	130959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10010	-720	5	-6.71	7784261870	779583	148.39	10020	10490	9770	13940	7520	10730	9985.15	2.56	0	150129	11310	11020	10670	10380	10030	11165	10525	148	3210	500	7720	10	1	29311547	2934	26.07	3.30	12	2.66	384.00	3029.00	12280	20240809	-18.49	4000	20231026	150.25	12280	-18.49	20240809	4610	117.14	20240423	12280	-18.49	20240809	4000	150.25	20231026	4.81	N	337930	500	148 억		750051	N	N	19	N	00	N
110	20240904	120957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10010	-720	5	-6.71	7198661650	721007	137.24	10020	10490	9770	13940	7520	10730	9984.16	2.56	0	144061	11310	11020	10670	10380	10030	11165	10525	148	3210	500	7720	10	1	29311547	2934	26.07	3.30	12	2.46	384.00	3029.00	12280	20240809	-18.49	4000	20231026	150.25	12280	-18.49	20240809	4610	117.14	20240423	12280	-18.49	20240809	4000	150.25	20231026	4.81	N	337930	500	148 억		750051	N	N	19	N	00	N
111	20240904	110954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10020	-710	5	-6.62	6691981220	670539	127.63	10020	10490	9770	13940	7520	10730	9979.99	2.56	0	149604	11310	11020	10670	10380	10030	11165	10525	148	3210	500	7720	10	1	29311547	2937	26.09	3.31	12	2.29	384.00	3029.00	12280	20240809	-18.40	4000	20231026	150.50	12280	-18.40	20240809	4610	117.35	20240423	12280	-18.40	20240809	4000	150.50	20231026	4.81	N	337930	500	148 억		750051	N	N	19	N	00	N
112	20240904	100956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9940	-790	5	-7.36	5862335140	587600	111.85	10020	10490	9770	13940	7520	10730	9976.73	2.56	0	128982	11310	11020	10670	10380	10030	11165	10525	148	3210	500	7720	10	1	29311547	2914	25.89	3.28	12	2.00	384.00	3029.00	12280	20240809	-19.06	4000	20231026	148.50	12280	-19.06	20240809	4610	115.62	20240423	12280	-19.06	20240809	4000	148.50	20231026	4.81	N	337930	500	148 억		750051	N	N	19	N	00	N
113	20240904	091001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10180	-550	5	-5.13	1360523140	134474	25.60	10020	10490	10010	13940	7520	10730	10117.30	2.56	0	54170	11310	11020	10670	10380	10030	11165	10525	148	3210	500	7720	10	1	29311547	2984	26.51	3.36	12	0.46	384.00	3029.00	12280	20240809	-17.10	4000	20231026	154.50	12280	-17.10	20240809	4610	120.82	20240423	12280	-17.10	20240809	4000	154.50	20231026	4.81	N	337930	500	148 억		750051	N	N	19	N	00	N
114	20240903	160943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10730	-10	5	-0.09	5555132440	521834	75.64	10600	10960	10320	13960	7520	10740	10645.34	2.25	0	88425	11920	11330	10930	10340	9940	11130	10140	148	3220	500	7730	10	1	29311547	3145	27.94	3.54	12	1.78	384.00	3029.00	12280	20240809	-12.62	4000	20231026	168.25	12280	-12.62	20240809	4610	132.75	20240423	12280	-12.62	20240809	4000	168.25	20231026	4.59	N	337930	500	148 억		660245	N	N	19	N	00	N
115	20240903	150952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10620	-120	5	-1.12	5283991140	496435	71.96	10600	10960	10320	13960	7520	10740	10643.83	2.25	0	81454	11920	11330	10930	10340	9940	11130	10140	148	3220	500	7730	10	1	29311547	3113	27.66	3.51	12	1.69	384.00	3029.00	12280	20240809	-13.52	4000	20231026	165.50	12280	-13.52	20240809	4610	130.37	20240423	12280	-13.52	20240809	4000	165.50	20231026	4.59	N	337930	500	148 억		660245	N	N	91	N	00	N
116	20240903	140952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10690	-50	5	-0.47	4613003310	433232	62.80	10600	10960	10320	13960	7520	10740	10647.83	2.25	0	43770	11920	11330	10930	10340	9940	11130	10140	148	3220	500	7730	10	1	29311547	3133	27.84	3.53	12	1.48	384.00	3029.00	12280	20240809	-12.95	4000	20231026	167.25	12280	-12.95	20240809	4610	131.89	20240423	12280	-12.95	20240809	4000	167.25	20231026	4.59	N	337930	500	148 억		660245	N	N	91	N	00	N
117	20240903	130953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10760	20	2	0.19	3949672300	371223	53.81	10600	10960	10320	13960	7520	10740	10639.56	2.25	0	32651	11920	11330	10930	10340	9940	11130	10140	148	3220	500	7730	10	1	29311547	3154	28.02	3.55	12	1.27	384.00	3029.00	12280	20240809	-12.38	4000	20231026	169.00	12280	-12.38	20240809	4610	133.41	20240423	12280	-12.38	20240809	4000	169.00	20231026	4.59	N	337930	500	148 억		660245	N	N	91	N	00	N
118	20240903	120941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10830	90	2	0.84	3516320290	331327	48.03	10600	10950	10320	13960	7520	10740	10612.75	2.25	0	14777	11920	11330	10930	10340	9940	11130	10140	148	3220	500	7730	10	1	29311547	3174	28.20	3.58	12	1.13	384.00	3029.00	12280	20240809	-11.81	4000	20231026	170.75	12280	-11.81	20240809	4610	134.92	20240423	12280	-11.81	20240809	4000	170.75	20231026	4.59	N	337930	500	148 억		660245	N	N	91	N	00	N
119	20240903	110940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10720	-20	5	-0.19	2590522190	245960	35.65	10600	10720	10320	13960	7520	10740	10532.10	2.25	0	11958	11920	11330	10930	10340	9940	11130	10140	148	3220	500	7730	10	1	29311547	3142	27.92	3.54	12	0.84	384.00	3029.00	12280	20240809	-12.70	4000	20231026	168.00	12280	-12.70	20240809	4610	132.54	20240423	12280	-12.70	20240809	4000	168.00	20231026	4.59	N	337930	500	148 억		660245	N	N	91	N	00	N
120	20240903	100939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10520	-220	5	-2.05	1978773080	188115	27.27	10600	10690	10320	13960	7520	10740	10518.68	2.25	0	1274	11920	11330	10930	10340	9940	11130	10140	148	3220	500	7730	10	1	29311547	3084	27.40	3.47	12	0.64	384.00	3029.00	12280	20240809	-14.33	4000	20231026	163.00	12280	-14.33	20240809	4610	128.20	20240423	12280	-14.33	20240809	4000	163.00	20231026	4.59	N	337930	500	148 억		660245	N	N	91	N	00	N
121	20240903	090942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10500	-240	5	-2.23	429441360	40690	5.90	10600	10690	10500	13960	7520	10740	10552.92	2.25	0	1381	11920	11330	10930	10340	9940	11130	10140	148	3220	500	7730	10	1	29311547	3078	27.34	3.47	12	0.14	384.00	3029.00	12280	20240809	-14.50	4000	20231026	162.50	12280	-14.50	20240809	4610	127.77	20240423	12280	-14.50	20240809	4000	162.50	20231026	4.59	N	337930	500	148 억		660245	N	N	91	N	00	N
122	20240902	160932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10740	-580	5	-5.12	7490475800	688517	56.13	11400	11520	10530	14710	7930	11320	10879.28	2.45	0	-45186	12226	11772	11306	10852	10386	12000	11080	148	3390	500	8150	10	1	29311547	3148	27.97	3.55	12	2.35	384.00	3029.00	12280	20240809	-12.54	4000	20231026	168.50	12280	-12.54	20240809	4610	132.97	20240423	12280	-12.54	20240809	4000	168.50	20231026	4.53	N	337930	500	148 억		717993	N	N	91	N	00	N
123	20240902	150948	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10790	-530	5	-4.68	7268468260	667862	54.44	11400	11520	10530	14710	7930	11320	10883.18	2.45	0	-44134	12226	11772	11306	10852	10386	12000	11080	148	3390	500	8150	10	1	29311547	3163	28.10	3.56	12	2.28	384.00	3029.00	12280	20240809	-12.13	4000	20231026	169.75	12280	-12.13	20240809	4610	134.06	20240423	12280	-12.13	20240809	4000	169.75	20231026	4.53	N	337930	500	148 억		717993	N	N	1052	N	00	N
124	20240902	140944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10710	-610	5	-5.39	6255656950	573899	46.78	11400	11520	10530	14710	7930	11320	10900.27	2.45	0	-46595	12226	11772	11306	10852	10386	12000	11080	148	3390	500	8150	10	1	29311547	3139	27.89	3.54	12	1.96	384.00	3029.00	12280	20240809	-12.79	4000	20231026	167.75	12280	-12.79	20240809	4610	132.32	20240423	12280	-12.79	20240809	4000	167.75	20231026	4.53	N	337930	500	148 억		717993	N	N	1052	N	00	N
125	20240902	130941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10660	-660	5	-5.83	5039817250	459528	37.46	11400	11520	10620	14710	7930	11320	10967.37	2.45	0	-63661	12226	11772	11306	10852	10386	12000	11080	148	3390	500	8150	10	1	29311547	3125	27.76	3.52	12	1.57	384.00	3029.00	12280	20240809	-13.19	4000	20231026	166.50	12280	-13.19	20240809	4610	131.24	20240423	12280	-13.19	20240809	4000	166.50	20231026	4.53	N	337930	500	148 억		717993	N	N	1052	N	00	N
126	20240902	120946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10870	-450	5	-3.98	4297913720	390641	31.84	11400	11520	10620	14710	7930	11320	11002.20	2.45	0	-52015	12226	11772	11306	10852	10386	12000	11080	148	3390	500	8150	10	1	29311547	3186	28.31	3.59	12	1.33	384.00	3029.00	12280	20240809	-11.48	4000	20231026	171.75	12280	-11.48	20240809	4610	135.79	20240423	12280	-11.48	20240809	4000	171.75	20231026	4.53	N	337930	500	148 억		717993	N	N	1052	N	00	N
127	20240902	110934	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10710	-610	5	-5.39	3708467540	335661	27.36	11400	11520	10660	14710	7930	11320	11048.25	2.45	0	-62727	12226	11772	11306	10852	10386	12000	11080	148	3390	500	8150	10	1	29311547	3139	27.89	3.54	12	1.15	384.00	3029.00	12280	20240809	-12.79	4000	20231026	167.75	12280	-12.79	20240809	4610	132.32	20240423	12280	-12.79	20240809	4000	167.75	20231026	4.53	N	337930	500	148 억		717993	N	N	1052	N	00	N
128	20240902	100934	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11100	-220	5	-1.94	2153093910	192638	15.70	11400	11520	10900	14710	7930	11320	11176.88	2.45	0	-37231	12226	11772	11306	10852	10386	12000	11080	148	3390	500	8150	10	1	29311547	3254	28.91	3.66	12	0.66	384.00	3029.00	12280	20240809	-9.61	4000	20231026	177.50	12280	-9.61	20240809	4610	140.78	20240423	12280	-9.61	20240809	4000	177.50	20231026	4.53	N	337930	500	148 억		717993	N	N	1052	N	00	N
129	20240902	090929	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11100	-220	5	-1.94	1209587090	107296	8.75	11400	11520	11020	14710	7930	11320	11273.36	2.45	0	-25773	12226	11772	11306	10852	10386	12000	11080	148	3390	500	8150	10	1	29311547	3254	28.91	3.66	12	0.37	384.00	3029.00	12280	20240809	-9.61	4000	20231026	177.50	12280	-9.61	20240809	4610	140.78	20240423	12280	-9.61	20240809	4000	177.50	20231026	4.53	N	337930	500	148 억		717993	N	N	1052	N	00	N