KissMeData/124500/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	160835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6190	-150	5	-2.37	2040299930	326042	62.53	6350	6480	6120	8240	4440	6340	6257.96	2.85	0	-29987	6786	6562	6256	6032	5726	6675	6145	116	1900	500	3930	10	1	23204527	1436	213.45	2.04	12	1.41	29.00	3038.00	13150	20240131	-52.93	3190	20231027	94.04	13150	-52.93	20240131	3630	70.52	20240805	13150	-52.93	20240131	3190	94.04	20231027	1.15	N	124500	500	116 억		660317	N	N	0	N	00	N
3	20240930	150847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6220	-120	5	-1.89	1959705870	313025	60.03	6350	6480	6120	8240	4440	6340	6260.49	2.85	0	-28376	6786	6562	6256	6032	5726	6675	6145	116	1900	500	3930	10	1	23204527	1443	214.48	2.05	12	1.35	29.00	3038.00	13150	20240131	-52.70	3190	20231027	94.98	13150	-52.70	20240131	3630	71.35	20240805	13150	-52.70	20240131	3190	94.98	20231027	1.15	N	124500	500	116 억		660317	N	N	0	N	00	N
4	20240930	140845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6250	-90	5	-1.42	1817544420	290189	55.65	6350	6480	6120	8240	4440	6340	6263.26	2.85	0	-27543	6786	6562	6256	6032	5726	6675	6145	116	1900	500	3930	10	1	23204527	1450	215.52	2.06	12	1.25	29.00	3038.00	13150	20240131	-52.47	3190	20231027	95.92	13150	-52.47	20240131	3630	72.18	20240805	13150	-52.47	20240131	3190	95.92	20231027	1.15	N	124500	500	116 억		660317	N	N	0	N	00	N
5	20240930	130842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6290	-50	5	-0.79	1729478420	276156	52.96	6350	6480	6120	8240	4440	6340	6262.63	2.85	0	-24651	6786	6562	6256	6032	5726	6675	6145	116	1900	500	3930	10	1	23204527	1460	216.90	2.07	12	1.19	29.00	3038.00	13150	20240131	-52.17	3190	20231027	97.18	13150	-52.17	20240131	3630	73.28	20240805	13150	-52.17	20240131	3190	97.18	20231027	1.15	N	124500	500	116 억		660317	N	N	0	N	00	N
6	20240930	120840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6300	-40	5	-0.63	1602658280	256083	49.11	6350	6480	6120	8240	4440	6340	6258.29	2.85	0	-22289	6786	6562	6256	6032	5726	6675	6145	116	1900	500	3930	10	1	23204527	1462	217.24	2.07	12	1.10	29.00	3038.00	13150	20240131	-52.09	3190	20231027	97.49	13150	-52.09	20240131	3630	73.55	20240805	13150	-52.09	20240131	3190	97.49	20231027	1.15	N	124500	500	116 억		660317	N	N	0	N	00	N
7	20240930	110838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6200	-140	5	-2.21	1485406330	237414	45.53	6350	6480	6120	8240	4440	6340	6256.54	2.85	0	-17183	6786	6562	6256	6032	5726	6675	6145	116	1900	500	3930	10	1	23204527	1439	213.79	2.04	12	1.02	29.00	3038.00	13150	20240131	-52.85	3190	20231027	94.36	13150	-52.85	20240131	3630	70.80	20240805	13150	-52.85	20240131	3190	94.36	20231027	1.15	N	124500	500	116 억		660317	N	N	0	N	00	N
8	20240930	100836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6310	-30	5	-0.47	859189580	136448	26.17	6350	6480	6180	8240	4440	6340	6296.76	2.85	0	-15976	6786	6562	6256	6032	5726	6675	6145	116	1900	500	3930	10	1	23204527	1464	217.59	2.08	12	0.59	29.00	3038.00	13150	20240131	-52.02	3190	20231027	97.81	13150	-52.02	20240131	3630	73.83	20240805	13150	-52.02	20240131	3190	97.81	20231027	1.15	N	124500	500	116 억		660317	N	N	0	N	00	N
9	20240930	090803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6310	-30	5	-0.47	83478080	13194	2.53	6350	6370	6280	8240	4440	6340	6326.77	2.85	0	-746	6786	6562	6256	6032	5726	6675	6145	116	1900	500	3930	10	1	23204527	1464	217.59	2.08	12	0.06	29.00	3038.00	13150	20240131	-52.02	3190	20231027	97.81	13150	-52.02	20240131	3630	73.83	20240805	13150	-52.02	20240131	3190	97.81	20231027	1.15	N	124500	500	116 억		660317	N	N	0	N	00	N
10	20240927	160845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6340	370	2	6.20	3259878640	518201	191.20	5970	6480	5950	7760	4180	5970	6290.73	3.07	0	-55230	6316	6142	5976	5802	5636	6060	5720	116	1790	500	3700	10	1	23204527	1471	218.62	2.09	12	2.23	29.00	3038.00	13150	20240131	-51.79	3190	20231027	98.75	13150	-51.79	20240131	3630	74.66	20240805	13150	-51.79	20240131	3190	98.75	20231027	1.10	N	124500	500	116 억		711497	N	N	0	N	00	N
11	20240927	150845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6400	430	2	7.20	3044744640	484348	178.71	5970	6480	5950	7760	4180	5970	6286.27	3.07	0	-55998	6316	6142	5976	5802	5636	6060	5720	116	1790	500	3700	10	1	23204527	1485	220.69	2.11	12	2.09	29.00	3038.00	13150	20240131	-51.33	3190	20231027	100.63	13150	-51.33	20240131	3630	76.31	20240805	13150	-51.33	20240131	3190	100.63	20231027	1.10	N	124500	500	116 억		711497	N	N	0	N	00	N
12	20240927	140851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6240	270	2	4.52	2034745150	326310	120.40	5970	6380	5950	7760	4180	5970	6235.62	3.07	0	-67664	6316	6142	5976	5802	5636	6060	5720	116	1790	500	3700	10	1	23204527	1448	215.17	2.05	12	1.41	29.00	3038.00	13150	20240131	-52.55	3190	20231027	95.61	13150	-52.55	20240131	3630	71.90	20240805	13150	-52.55	20240131	3190	95.61	20231027	1.10	N	124500	500	116 억		711497	N	N	0	N	00	N
13	20240927	130844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6160	190	2	3.18	1814781120	291042	107.38	5970	6380	5950	7760	4180	5970	6235.46	3.07	0	-59469	6316	6142	5976	5802	5636	6060	5720	116	1790	500	3700	10	1	23204527	1429	212.41	2.03	12	1.25	29.00	3038.00	13150	20240131	-53.16	3190	20231027	93.10	13150	-53.16	20240131	3630	69.70	20240805	13150	-53.16	20240131	3190	93.10	20231027	1.10	N	124500	500	116 억		711497	N	N	0	N	00	N
14	20240927	120840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6180	210	2	3.52	1728580290	277120	102.25	5970	6380	5950	7760	4180	5970	6237.66	3.07	0	-58692	6316	6142	5976	5802	5636	6060	5720	116	1790	500	3700	10	1	23204527	1434	213.10	2.03	12	1.19	29.00	3038.00	13150	20240131	-53.00	3190	20231027	93.73	13150	-53.00	20240131	3630	70.25	20240805	13150	-53.00	20240131	3190	93.73	20231027	1.10	N	124500	500	116 억		711497	N	N	0	N	00	N
15	20240927	110843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6200	230	2	3.85	1589042790	254680	93.97	5970	6380	5950	7760	4180	5970	6239.37	3.07	0	-54102	6316	6142	5976	5802	5636	6060	5720	116	1790	500	3700	10	1	23204527	1439	213.79	2.04	12	1.10	29.00	3038.00	13150	20240131	-52.85	3190	20231027	94.36	13150	-52.85	20240131	3630	70.80	20240805	13150	-52.85	20240131	3190	94.36	20231027	1.10	N	124500	500	116 억		711497	N	N	0	N	00	N
16	20240927	100841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6190	220	2	3.69	1270027760	203549	75.10	5970	6380	5950	7760	4180	5970	6239.42	3.07	0	-42234	6316	6142	5976	5802	5636	6060	5720	116	1790	500	3700	10	1	23204527	1436	213.45	2.04	12	0.88	29.00	3038.00	13150	20240131	-52.93	3190	20231027	94.04	13150	-52.93	20240131	3630	70.52	20240805	13150	-52.93	20240131	3190	94.04	20231027	1.10	N	124500	500	116 억		711497	N	N	0	N	00	N
17	20240927	090844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6120	150	2	2.51	209107750	34013	12.55	5970	6230	5950	7760	4180	5970	6147.88	3.07	0	-2682	6316	6142	5976	5802	5636	6060	5720	116	1790	500	3700	10	1	23204527	1420	211.03	2.01	12	0.15	29.00	3038.00	13150	20240131	-53.46	3190	20231027	91.85	13150	-53.46	20240131	3630	68.60	20240805	13150	-53.46	20240131	3190	91.85	20231027	1.10	N	124500	500	116 억		711497	N	N	0	N	00	N
18	20240926	160827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	30	2	0.51	1603232970	269928	69.29	6020	6150	5810	7720	4160	5940	5939.48	3.13	0	-23245	6386	6162	5976	5752	5566	6275	5865	116	1780	500	3680	10	1	23204527	1385	205.86	1.97	12	1.16	29.00	3038.00	13150	20240131	-54.60	3190	20231027	87.15	13150	-54.60	20240131	3630	64.46	20240805	13150	-54.60	20240131	3190	87.15	20231027	1.05	N	124500	500	116 억		725502	N	N	0	N	00	N
19	20240926	150830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5990	50	2	0.84	1547677970	260611	66.90	6020	6150	5810	7720	4160	5940	5938.65	3.13	0	-23515	6386	6162	5976	5752	5566	6275	5865	116	1780	500	3680	10	1	23204527	1390	206.55	1.97	12	1.12	29.00	3038.00	13150	20240131	-54.45	3190	20231027	87.77	13150	-54.45	20240131	3630	65.01	20240805	13150	-54.45	20240131	3190	87.77	20231027	1.05	N	124500	500	116 억		725502	N	N	0	N	00	N
20	20240926	140837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5920	-20	5	-0.34	1331795550	224087	57.52	6020	6150	5810	7720	4160	5940	5943.22	3.13	0	-29668	6386	6162	5976	5752	5566	6275	5865	116	1780	500	3680	10	1	23204527	1374	204.14	1.95	12	0.97	29.00	3038.00	13150	20240131	-54.98	3190	20231027	85.58	13150	-54.98	20240131	3630	63.09	20240805	13150	-54.98	20240131	3190	85.58	20231027	1.05	N	124500	500	116 억		725502	N	N	0	N	00	N
21	20240926	130836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5990	50	2	0.84	1221712410	205545	52.76	6020	6150	5810	7720	4160	5940	5943.79	3.13	0	-33542	6386	6162	5976	5752	5566	6275	5865	116	1780	500	3680	10	1	23204527	1390	206.55	1.97	12	0.89	29.00	3038.00	13150	20240131	-54.45	3190	20231027	87.77	13150	-54.45	20240131	3630	65.01	20240805	13150	-54.45	20240131	3190	87.77	20231027	1.05	N	124500	500	116 억		725502	N	N	0	N	00	N
22	20240926	120839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	10	2	0.17	1096418810	184641	47.40	6020	6150	5810	7720	4160	5940	5938.10	3.13	0	-32316	6386	6162	5976	5752	5566	6275	5865	116	1780	500	3680	10	1	23204527	1381	205.17	1.96	12	0.80	29.00	3038.00	13150	20240131	-54.75	3190	20231027	86.52	13150	-54.75	20240131	3630	63.91	20240805	13150	-54.75	20240131	3190	86.52	20231027	1.05	N	124500	500	116 억		725502	N	N	0	N	00	N
23	20240926	110837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	-10	5	-0.17	973566280	163861	42.06	6020	6150	5810	7720	4160	5940	5941.43	3.13	0	-30620	6386	6162	5976	5752	5566	6275	5865	116	1780	500	3680	10	1	23204527	1376	204.48	1.95	12	0.71	29.00	3038.00	13150	20240131	-54.90	3190	20231027	85.89	13150	-54.90	20240131	3630	63.36	20240805	13150	-54.90	20240131	3190	85.89	20231027	1.05	N	124500	500	116 억		725502	N	N	0	N	00	N
24	20240926	100839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	-90	5	-1.52	588702660	99508	25.54	6020	6110	5810	7720	4160	5940	5915.85	3.13	0	-13363	6386	6162	5976	5752	5566	6275	5865	116	1780	500	3680	10	1	23204527	1357	201.72	1.93	12	0.43	29.00	3038.00	13150	20240131	-55.51	3190	20231027	83.39	13150	-55.51	20240131	3630	61.16	20240805	13150	-55.51	20240131	3190	83.39	20231027	1.05	N	124500	500	116 억		725502	N	N	0	N	00	N
25	20240926	090836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	-10	5	-0.17	226744990	37722	9.68	6020	6110	5900	7720	4160	5940	6013.23	3.13	0	-15471	6386	6162	5976	5752	5566	6275	5865	116	1780	500	3680	10	1	23204527	1376	204.48	1.95	12	0.16	29.00	3038.00	13150	20240131	-54.90	3190	20231027	85.89	13150	-54.90	20240131	3630	63.36	20240805	13150	-54.90	20240131	3190	85.89	20231027	1.05	N	124500	500	116 억		725502	N	N	0	N	00	N
26	20240925	160827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	50	2	0.85	2303647090	385648	105.89	5890	6200	5790	7650	4130	5890	5973.54	3.29	0	-48270	6136	6012	5826	5702	5516	6075	5765	116	1760	500	3650	10	1	23204527	1378	204.83	1.96	12	1.66	29.00	3038.00	13150	20240131	-54.83	3190	20231027	86.21	13150	-54.83	20240131	3630	63.64	20240805	13150	-54.83	20240131	3190	86.21	20231027	1.10	N	124500	500	116 억		762435	N	N	0	N	00	N
27	20240925	150834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6010	120	2	2.04	2155907860	360890	99.09	5890	6200	5790	7650	4130	5890	5973.86	3.29	0	-45494	6136	6012	5826	5702	5516	6075	5765	116	1760	500	3650	10	1	23204527	1395	207.24	1.98	12	1.56	29.00	3038.00	13150	20240131	-54.30	3190	20231027	88.40	13150	-54.30	20240131	3630	65.56	20240805	13150	-54.30	20240131	3190	88.40	20231027	1.10	N	124500	500	116 억		762435	N	N	0	N	00	N
28	20240925	140835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6020	130	2	2.21	1553102000	260647	71.57	5890	6200	5790	7650	4130	5890	5958.64	3.29	0	-37070	6136	6012	5826	5702	5516	6075	5765	116	1760	500	3650	10	1	23204527	1397	207.59	1.98	12	1.12	29.00	3038.00	13150	20240131	-54.22	3190	20231027	88.71	13150	-54.22	20240131	3630	65.84	20240805	13150	-54.22	20240131	3190	88.71	20231027	1.10	N	124500	500	116 억		762435	N	N	0	N	00	N
29	20240925	130834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	0	3	0.00	795516020	135123	37.10	5890	5980	5790	7650	4130	5890	5887.35	3.29	0	-28585	6136	6012	5826	5702	5516	6075	5765	116	1760	500	3650	10	1	23204527	1367	203.10	1.94	12	0.58	29.00	3038.00	13150	20240131	-55.21	3190	20231027	84.64	13150	-55.21	20240131	3630	62.26	20240805	13150	-55.21	20240131	3190	84.64	20231027	1.10	N	124500	500	116 억		762435	N	N	0	N	00	N
30	20240925	120835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5920	30	2	0.51	676633210	114990	31.57	5890	5980	5790	7650	4130	5890	5884.28	3.29	0	-23978	6136	6012	5826	5702	5516	6075	5765	116	1760	500	3650	10	1	23204527	1374	204.14	1.95	12	0.50	29.00	3038.00	13150	20240131	-54.98	3190	20231027	85.58	13150	-54.98	20240131	3630	63.09	20240805	13150	-54.98	20240131	3190	85.58	20231027	1.10	N	124500	500	116 억		762435	N	N	0	N	00	N
31	20240925	110831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	10	2	0.17	450519050	76891	21.11	5890	5910	5790	7650	4130	5890	5859.19	3.29	0	-14117	6136	6012	5826	5702	5516	6075	5765	116	1760	500	3650	10	1	23204527	1369	203.45	1.94	12	0.33	29.00	3038.00	13150	20240131	-55.13	3190	20231027	84.95	13150	-55.13	20240131	3630	62.53	20240805	13150	-55.13	20240131	3190	84.95	20231027	1.10	N	124500	500	116 억		762435	N	N	0	N	00	N
32	20240925	100831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	-40	5	-0.68	282717660	48293	13.26	5890	5910	5790	7650	4130	5890	5854.22	3.29	0	-11266	6136	6012	5826	5702	5516	6075	5765	116	1760	500	3650	10	1	23204527	1357	201.72	1.93	12	0.21	29.00	3038.00	13150	20240131	-55.51	3190	20231027	83.39	13150	-55.51	20240131	3630	61.16	20240805	13150	-55.51	20240131	3190	83.39	20231027	1.10	N	124500	500	116 억		762435	N	N	0	N	00	N
33	20240925	090837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5880	-10	5	-0.17	116982040	20033	5.50	5890	5900	5790	7650	4130	5890	5839.47	3.29	0	-8381	6136	6012	5826	5702	5516	6075	5765	116	1760	500	3650	10	1	23204527	1364	202.76	1.94	12	0.09	29.00	3038.00	13150	20240131	-55.29	3190	20231027	84.33	13150	-55.29	20240131	3630	61.98	20240805	13150	-55.29	20240131	3190	84.33	20231027	1.10	N	124500	500	116 억		762435	N	N	0	N	00	N
34	20240924	160827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	130	2	2.26	2101806830	361029	57.63	5780	5950	5640	7480	4040	5760	5821.70	3.17	0	17724	6113	5936	5733	5556	5353	5835	5455	116	1720	500	3570	10	1	23204527	1367	203.10	1.94	12	1.56	29.00	3038.00	13150	20240131	-55.21	3190	20231027	84.64	13150	-55.21	20240131	3630	62.26	20240805	13150	-55.21	20240131	3190	84.64	20231027	0.95	N	124500	500	116 억		734493	N	N	0	N	00	N
35	20240924	150829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	100	2	1.74	2026915510	348268	55.59	5780	5950	5640	7480	4040	5760	5819.99	3.17	0	17017	6113	5936	5733	5556	5353	5835	5455	116	1720	500	3570	10	1	23204527	1360	202.07	1.93	12	1.50	29.00	3038.00	13150	20240131	-55.44	3190	20231027	83.70	13150	-55.44	20240131	3630	61.43	20240805	13150	-55.44	20240131	3190	83.70	20231027	0.95	N	124500	500	116 억		734493	N	N	0	N	00	N
36	20240924	140819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5870	110	2	1.91	1812923590	312003	49.81	5780	5950	5640	7480	4040	5760	5810.60	3.17	0	16221	6113	5936	5733	5556	5353	5835	5455	116	1720	500	3570	10	1	23204527	1362	202.41	1.93	12	1.34	29.00	3038.00	13150	20240131	-55.36	3190	20231027	84.01	13150	-55.36	20240131	3630	61.71	20240805	13150	-55.36	20240131	3190	84.01	20231027	0.95	N	124500	500	116 억		734493	N	N	0	N	00	N
37	20240924	130827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	70	2	1.22	1660160120	285951	45.65	5780	5950	5640	7480	4040	5760	5805.75	3.17	0	20777	6113	5936	5733	5556	5353	5835	5455	116	1720	500	3570	10	1	23204527	1353	201.03	1.92	12	1.23	29.00	3038.00	13150	20240131	-55.67	3190	20231027	82.76	13150	-55.67	20240131	3630	60.61	20240805	13150	-55.67	20240131	3190	82.76	20231027	0.95	N	124500	500	116 억		734493	N	N	0	N	00	N
38	20240924	120821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	80	2	1.39	1508172770	259938	41.49	5780	5950	5640	7480	4040	5760	5802.05	3.17	0	21218	6113	5936	5733	5556	5353	5835	5455	116	1720	500	3570	10	1	23204527	1355	201.38	1.92	12	1.12	29.00	3038.00	13150	20240131	-55.59	3190	20231027	83.07	13150	-55.59	20240131	3630	60.88	20240805	13150	-55.59	20240131	3190	83.07	20231027	0.95	N	124500	500	116 억		734493	N	N	0	N	00	N
39	20240924	110828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-100	5	-1.74	1302697250	224314	35.81	5780	5950	5640	7480	4040	5760	5807.47	3.17	0	6474	6113	5936	5733	5556	5353	5835	5455	116	1720	500	3570	10	1	23204527	1313	195.17	1.86	12	0.97	29.00	3038.00	13150	20240131	-56.96	3190	20231027	77.43	13150	-56.96	20240131	3630	55.92	20240805	13150	-56.96	20240131	3190	77.43	20231027	0.95	N	124500	500	116 억		734493	N	N	0	N	00	N
40	20240924	100828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	60	2	1.04	874700440	149411	23.85	5780	5950	5680	7480	4040	5760	5854.32	3.17	0	-13014	6113	5936	5733	5556	5353	5835	5455	116	1720	500	3570	10	1	23204527	1351	200.69	1.92	12	0.64	29.00	3038.00	13150	20240131	-55.74	3190	20231027	82.45	13150	-55.74	20240131	3630	60.33	20240805	13150	-55.74	20240131	3190	82.45	20231027	0.95	N	124500	500	116 억		734493	N	N	0	N	00	N
41	20240924	090829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	90	2	1.56	173075200	29871	4.77	5780	5860	5680	7480	4040	5760	5794.09	3.17	0	499	6113	5936	5733	5556	5353	5835	5455	116	1720	500	3570	10	1	23204527	1357	201.72	1.93	12	0.13	29.00	3038.00	13150	20240131	-55.51	3190	20231027	83.39	13150	-55.51	20240131	3630	61.16	20240805	13150	-55.51	20240131	3190	83.39	20231027	0.95	N	124500	500	116 억		734493	N	N	0	N	00	N
42	20240923	160824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	40	2	0.70	3560035730	622823	15.30	5820	5910	5530	7430	4010	5720	5715.94	3.57	0	-106885	7133	6426	5673	4966	4213	6780	5320	116	1710	500	3540	10	1	23204527	1337	198.62	1.90	12	2.68	29.00	3038.00	13150	20240131	-56.20	3190	20231027	80.56	13150	-56.20	20240131	3630	58.68	20240805	13150	-56.20	20240131	3190	80.56	20231027	0.95	N	124500	500	116 억		827283	N	N	0	N	00	N
43	20240923	150827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	130	2	2.27	3381786740	592046	14.54	5820	5910	5530	7430	4010	5720	5712.03	3.57	0	-104590	7133	6426	5673	4966	4213	6780	5320	116	1710	500	3540	10	1	23204527	1357	201.72	1.93	12	2.55	29.00	3038.00	13150	20240131	-55.51	3190	20231027	83.39	13150	-55.51	20240131	3630	61.16	20240805	13150	-55.51	20240131	3190	83.39	20231027	0.95	N	124500	500	116 억		827283	N	N	0	N	00	N
44	20240923	140831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	50	2	0.87	2864092580	503588	12.37	5820	5860	5530	7430	4010	5720	5687.36	3.57	0	-90962	7133	6426	5673	4966	4213	6780	5320	116	1710	500	3540	10	1	23204527	1339	198.97	1.90	12	2.17	29.00	3038.00	13150	20240131	-56.12	3190	20231027	80.88	13150	-56.12	20240131	3630	58.95	20240805	13150	-56.12	20240131	3190	80.88	20231027	0.95	N	124500	500	116 억		827283	N	N	0	N	00	N
45	20240923	130827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	70	2	1.22	2724989480	479511	11.78	5820	5860	5530	7430	4010	5720	5682.84	3.57	0	-93345	7133	6426	5673	4966	4213	6780	5320	116	1710	500	3540	10	1	23204527	1344	199.66	1.91	12	2.07	29.00	3038.00	13150	20240131	-55.97	3190	20231027	81.50	13150	-55.97	20240131	3630	59.50	20240805	13150	-55.97	20240131	3190	81.50	20231027	0.95	N	124500	500	116 억		827283	N	N	0	N	00	N
46	20240923	120827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	-50	5	-0.87	2304541260	406778	9.99	5820	5860	5530	7430	4010	5720	5665.33	3.57	0	-81683	7133	6426	5673	4966	4213	6780	5320	116	1710	500	3540	10	1	23204527	1316	195.52	1.87	12	1.75	29.00	3038.00	13150	20240131	-56.88	3190	20231027	77.74	13150	-56.88	20240131	3630	56.20	20240805	13150	-56.88	20240131	3190	77.74	20231027	0.95	N	124500	500	116 억		827283	N	N	0	N	00	N
47	20240923	110828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	-150	5	-2.62	2122036040	374119	9.19	5820	5860	5530	7430	4010	5720	5672.06	3.57	0	-71352	7133	6426	5673	4966	4213	6780	5320	116	1710	500	3540	10	1	23204527	1292	192.07	1.83	12	1.61	29.00	3038.00	13150	20240131	-57.64	3190	20231027	74.61	13150	-57.64	20240131	3630	53.44	20240805	13150	-57.64	20240131	3190	74.61	20231027	0.95	N	124500	500	116 억		827283	N	N	0	N	00	N
48	20240923	100826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	-90	5	-1.57	1776302450	312328	7.67	5820	5860	5530	7430	4010	5720	5687.28	3.57	0	-61429	7133	6426	5673	4966	4213	6780	5320	116	1710	500	3540	10	1	23204527	1306	194.14	1.85	12	1.35	29.00	3038.00	13150	20240131	-57.19	3190	20231027	76.49	13150	-57.19	20240131	3630	55.10	20240805	13150	-57.19	20240131	3190	76.49	20231027	0.95	N	124500	500	116 억		827283	N	N	0	N	00	N
49	20240923	090826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5780	60	2	1.05	587108040	102108	2.51	5820	5860	5660	7430	4010	5720	5749.93	3.57	0	-28299	7133	6426	5673	4966	4213	6780	5320	116	1710	500	3540	10	1	23204527	1341	199.31	1.90	12	0.44	29.00	3038.00	13150	20240131	-56.05	3190	20231027	81.19	13150	-56.05	20240131	3630	59.23	20240805	13150	-56.05	20240131	3190	81.19	20231027	0.95	N	124500	500	116 억		827283	N	N	0	N	00	N
50	20240913	160745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4880	310	2	6.78	2203380960	458126	343.42	4595	4950	4560	5940	3200	4570	4810.45	1.15	0	111616	4633	4601	4563	4531	4493	4617	4547	116	1370	500	2830	5	1	23204527	1132	168.28	1.61	12	1.97	29.00	3038.00	13150	20240131	-62.89	3190	20231027	52.98	13150	-62.89	20240131	3630	34.44	20240805	13150	-62.89	20240131	3190	52.98	20231027	1.02	N	124500	500	116 억		266765	N	N	0	N	00	N
51	20240913	150752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4900	330	2	7.22	2089238930	434827	325.95	4595	4950	4560	5940	3200	4570	4805.72	1.15	0	104314	4633	4601	4563	4531	4493	4617	4547	116	1370	500	2830	5	1	23204527	1137	168.97	1.61	12	1.87	29.00	3038.00	13150	20240131	-62.74	3190	20231027	53.61	13150	-62.74	20240131	3630	34.99	20240805	13150	-62.74	20240131	3190	53.61	20231027	1.02	N	124500	500	116 억		266765	N	N	0	N	00	N
52	20240913	140755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4805	235	2	5.14	1786599620	372698	279.38	4595	4950	4560	5940	3200	4570	4794.76	1.15	0	85709	4633	4601	4563	4531	4493	4617	4547	116	1370	500	2830	5	1	23204527	1115	165.69	1.58	12	1.61	29.00	3038.00	13150	20240131	-63.46	3190	20231027	50.63	13150	-63.46	20240131	3630	32.37	20240805	13150	-63.46	20240131	3190	50.63	20231027	1.02	N	124500	500	116 억		266765	N	N	0	N	00	N
53	20240913	130750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4800	230	2	5.03	1694046900	353458	264.96	4595	4950	4560	5940	3200	4570	4793.90	1.15	0	83290	4633	4601	4563	4531	4493	4617	4547	116	1370	500	2830	5	1	23204527	1114	165.52	1.58	12	1.52	29.00	3038.00	13150	20240131	-63.50	3190	20231027	50.47	13150	-63.50	20240131	3630	32.23	20240805	13150	-63.50	20240131	3190	50.47	20231027	1.02	N	124500	500	116 억		266765	N	N	0	N	00	N
54	20240913	120751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4765	195	2	4.27	1474701015	307864	230.78	4595	4950	4560	5940	3200	4570	4791.37	1.15	0	75058	4633	4601	4563	4531	4493	4617	4547	116	1370	500	2830	5	1	23204527	1106	164.31	1.57	12	1.33	29.00	3038.00	13150	20240131	-63.76	3190	20231027	49.37	13150	-63.76	20240131	3630	31.27	20240805	13150	-63.76	20240131	3190	49.37	20231027	1.02	N	124500	500	116 억		266765	N	N	0	N	00	N
55	20240913	110751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4785	215	2	4.70	1356554140	283075	212.20	4595	4950	4560	5940	3200	4570	4793.60	1.15	0	70168	4633	4601	4563	4531	4493	4617	4547	116	1370	500	2830	5	1	23204527	1110	165.00	1.58	12	1.22	29.00	3038.00	13150	20240131	-63.61	3190	20231027	50.00	13150	-63.61	20240131	3630	31.82	20240805	13150	-63.61	20240131	3190	50.00	20231027	1.02	N	124500	500	116 억		266765	N	N	0	N	00	N
56	20240913	100754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4855	285	2	6.24	716745485	151475	113.55	4595	4880	4560	5940	3200	4570	4733.68	1.15	0	34330	4633	4601	4563	4531	4493	4617	4547	116	1370	500	2830	5	1	23204527	1127	167.41	1.60	12	0.65	29.00	3038.00	13150	20240131	-63.08	3190	20231027	52.19	13150	-63.08	20240131	3630	33.75	20240805	13150	-63.08	20240131	3190	52.19	20231027	1.02	N	124500	500	116 억		266765	N	N	0	N	00	N
57	20240913	090757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4600	30	2	0.66	27892260	6091	4.57	4595	4600	4560	5940	3200	4570	4583.04	1.15	0	185	4633	4601	4563	4531	4493	4617	4547	116	1370	500	2830	5	1	23204527	1067	158.62	1.51	12	0.03	29.00	3038.00	13150	20240131	-65.02	3190	20231027	44.20	13150	-65.02	20240131	3630	26.72	20240805	13150	-65.02	20240131	3190	44.20	20231027	1.02	N	124500	500	116 억		266765	N	N	0	N	00	N
58	20240912	160740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4570	5	2	0.11	605574750	132854	91.45	4535	4595	4525	5930	3200	4565	4558.19	1.07	0	17619	4708	4636	4528	4456	4348	4672	4492	116	1365	500	2830	5	1	23204527	1060	157.59	1.50	12	0.57	29.00	3038.00	13150	20240131	-65.25	3190	20231027	43.26	13150	-65.25	20240131	3630	25.90	20240805	13150	-65.25	20240131	3190	43.26	20231027	1.02	N	124500	500	116 억		249146	N	N	0	N	00	N
59	20240912	150750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4570	5	2	0.11	508911095	111680	76.88	4535	4595	4525	5930	3200	4565	4556.87	1.07	0	17169	4708	4636	4528	4456	4348	4672	4492	116	1365	500	2830	5	1	23204527	1060	157.59	1.50	12	0.48	29.00	3038.00	13150	20240131	-65.25	3190	20231027	43.26	13150	-65.25	20240131	3630	25.90	20240805	13150	-65.25	20240131	3190	43.26	20231027	1.02	N	124500	500	116 억		249146	N	N	0	N	00	N
60	20240912	140753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4555	-10	5	-0.22	406229400	89188	61.39	4535	4595	4525	5930	3200	4565	4554.75	1.07	0	9893	4708	4636	4528	4456	4348	4672	4492	116	1365	500	2830	5	1	23204527	1057	157.07	1.50	12	0.38	29.00	3038.00	13150	20240131	-65.36	3190	20231027	42.79	13150	-65.36	20240131	3630	25.48	20240805	13150	-65.36	20240131	3190	42.79	20231027	1.02	N	124500	500	116 억		249146	N	N	0	N	00	N
61	20240912	130747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4535	-30	5	-0.66	364226130	79952	55.04	4535	4595	4525	5930	3200	4565	4555.56	1.07	0	11545	4708	4636	4528	4456	4348	4672	4492	116	1365	500	2830	5	1	23204527	1052	156.38	1.49	12	0.34	29.00	3038.00	13150	20240131	-65.51	3190	20231027	42.16	13150	-65.51	20240131	3630	24.93	20240805	13150	-65.51	20240131	3190	42.16	20231027	1.02	N	124500	500	116 억		249146	N	N	0	N	00	N
62	20240912	120747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4570	5	2	0.11	343994675	75497	51.97	4535	4595	4525	5930	3200	4565	4556.40	1.07	0	10512	4708	4636	4528	4456	4348	4672	4492	116	1365	500	2830	5	1	23204527	1060	157.59	1.50	12	0.33	29.00	3038.00	13150	20240131	-65.25	3190	20231027	43.26	13150	-65.25	20240131	3630	25.90	20240805	13150	-65.25	20240131	3190	43.26	20231027	1.02	N	124500	500	116 억		249146	N	N	0	N	00	N
63	20240912	110744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4580	15	2	0.33	311055745	68268	46.99	4535	4595	4525	5930	3200	4565	4556.39	1.07	0	11544	4708	4636	4528	4456	4348	4672	4492	116	1365	500	2830	5	1	23204527	1063	157.93	1.51	12	0.29	29.00	3038.00	13150	20240131	-65.17	3190	20231027	43.57	13150	-65.17	20240131	3630	26.17	20240805	13150	-65.17	20240131	3190	43.57	20231027	1.02	N	124500	500	116 억		249146	N	N	0	N	00	N
64	20240912	100747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4580	15	2	0.33	248495905	54539	37.54	4535	4595	4525	5930	3200	4565	4556.29	1.07	0	10312	4708	4636	4528	4456	4348	4672	4492	116	1365	500	2830	5	1	23204527	1063	157.93	1.51	12	0.24	29.00	3038.00	13150	20240131	-65.17	3190	20231027	43.57	13150	-65.17	20240131	3630	26.17	20240805	13150	-65.17	20240131	3190	43.57	20231027	1.02	N	124500	500	116 억		249146	N	N	0	N	00	N
65	20240912	090747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4575	10	2	0.22	26207835	5760	3.97	4535	4575	4525	5930	3200	4565	4549.92	1.07	0	1776	4708	4636	4528	4456	4348	4672	4492	116	1365	500	2830	5	1	23204527	1062	157.76	1.51	12	0.02	29.00	3038.00	13150	20240131	-65.21	3190	20231027	43.42	13150	-65.21	20240131	3630	26.03	20240805	13150	-65.21	20240131	3190	43.42	20231027	1.02	N	124500	500	116 억		249146	N	N	0	N	00	N
66	20240911	160730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4565	5	2	0.11	652162020	144492	158.08	4505	4600	4420	5920	3195	4560	4513.48	1.10	0	-1608	4663	4611	4543	4491	4423	4620	4500	116	1360	500	2820	5	1	23204527	1059	157.41	1.50	12	0.62	29.00	3038.00	13150	20240131	-65.29	3190	20231027	43.10	13150	-65.29	20240131	3630	25.76	20240805	13150	-65.29	20240131	3190	43.10	20231027	1.02	N	124500	500	116 억		254330	N	N	0	N	00	N
67	20240911	150736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4520	-40	5	-0.88	525542110	116686	127.66	4505	4600	4420	5920	3195	4560	4503.90	1.10	0	16	4663	4611	4543	4491	4423	4620	4500	116	1360	500	2820	5	1	23204527	1049	155.86	1.49	12	0.50	29.00	3038.00	13150	20240131	-65.63	3190	20231027	41.69	13150	-65.63	20240131	3630	24.52	20240805	13150	-65.63	20240131	3190	41.69	20231027	1.02	N	124500	500	116 억		254330	N	N	0	N	00	N
68	20240911	140736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4465	-95	5	-2.08	407534695	90244	98.73	4505	4600	4440	5920	3195	4560	4515.92	1.10	0	1727	4663	4611	4543	4491	4423	4620	4500	116	1360	500	2820	5	1	23204527	1036	153.97	1.47	12	0.39	29.00	3038.00	13150	20240131	-66.05	3190	20231027	39.97	13150	-66.05	20240131	3630	23.00	20240805	13150	-66.05	20240131	3190	39.97	20231027	1.02	N	124500	500	116 억		254330	N	N	0	N	00	N
69	20240911	130734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4500	-60	5	-1.32	346262200	76496	83.69	4505	4600	4450	5920	3195	4560	4526.54	1.10	0	4288	4663	4611	4543	4491	4423	4620	4500	116	1360	500	2820	5	1	23204527	1044	155.17	1.48	12	0.33	29.00	3038.00	13150	20240131	-65.78	3190	20231027	41.07	13150	-65.78	20240131	3630	23.97	20240805	13150	-65.78	20240131	3190	41.07	20231027	1.02	N	124500	500	116 억		254330	N	N	0	N	00	N
70	20240911	120739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4475	-85	5	-1.86	305164850	67292	73.62	4505	4600	4470	5920	3195	4560	4534.94	1.10	0	8237	4663	4611	4543	4491	4423	4620	4500	116	1360	500	2820	5	1	23204527	1038	154.31	1.47	12	0.29	29.00	3038.00	13150	20240131	-65.97	3190	20231027	40.28	13150	-65.97	20240131	3630	23.28	20240805	13150	-65.97	20240131	3190	40.28	20231027	1.02	N	124500	500	116 억		254330	N	N	0	N	00	N
71	20240911	110730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4560	0	3	0.00	185426480	40667	44.49	4505	4600	4505	5920	3195	4560	4559.63	1.10	0	10035	4663	4611	4543	4491	4423	4620	4500	116	1360	500	2820	5	1	23204527	1058	157.24	1.50	12	0.18	29.00	3038.00	13150	20240131	-65.32	3190	20231027	42.95	13150	-65.32	20240131	3630	25.62	20240805	13150	-65.32	20240131	3190	42.95	20231027	1.02	N	124500	500	116 억		254330	N	N	0	N	00	N
72	20240911	100728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4540	-20	5	-0.44	148971570	32666	35.74	4505	4600	4505	5920	3195	4560	4560.45	1.10	0	11936	4663	4611	4543	4491	4423	4620	4500	116	1360	500	2820	5	1	23204527	1053	156.55	1.49	12	0.14	29.00	3038.00	13150	20240131	-65.48	3190	20231027	42.32	13150	-65.48	20240131	3630	25.07	20240805	13150	-65.48	20240131	3190	42.32	20231027	1.02	N	124500	500	116 억		254330	N	N	0	N	00	N
73	20240911	090741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4525	-35	5	-0.77	12146385	2683	2.94	4505	4590	4505	5920	3195	4560	4527.17	1.10	0	-63	4663	4611	4543	4491	4423	4620	4500	116	1360	500	2820	5	1	23204527	1050	156.03	1.49	12	0.01	29.00	3038.00	13150	20240131	-65.59	3190	20231027	41.85	13150	-65.59	20240131	3630	24.66	20240805	13150	-65.59	20240131	3190	41.85	20231027	1.02	N	124500	500	116 억		254330	N	N	0	N	00	N
74	20240910	160732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4560	-35	5	-0.76	412304000	91184	82.86	4560	4595	4475	5970	3220	4595	4521.15	1.15	0	-12050	4765	4680	4510	4425	4255	4722	4467	116	1375	500	2840	5	1	23204527	1058	157.24	1.50	12	0.39	29.00	3038.00	13150	20240131	-65.32	3190	20231027	42.95	13150	-65.32	20240131	3630	25.62	20240805	13150	-65.32	20240131	3190	42.95	20231027	1.05	N	124500	500	116 억		266507	N	N	0	N	00	N
75	20240910	150738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4500	-95	5	-2.07	343914160	76116	69.17	4560	4595	4475	5970	3220	4595	4517.85	1.15	0	-8350	4765	4680	4510	4425	4255	4722	4467	116	1375	500	2840	5	1	23204527	1044	155.17	1.48	12	0.33	29.00	3038.00	13150	20240131	-65.78	3190	20231027	41.07	13150	-65.78	20240131	3630	23.97	20240805	13150	-65.78	20240131	3190	41.07	20231027	1.05	N	124500	500	116 억		266507	N	N	0	N	00	N
76	20240910	140733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4545	-50	5	-1.09	294181985	65134	59.19	4560	4595	4475	5970	3220	4595	4516.03	1.15	0	-5306	4765	4680	4510	4425	4255	4722	4467	116	1375	500	2840	5	1	23204527	1055	156.72	1.50	12	0.28	29.00	3038.00	13150	20240131	-65.44	3190	20231027	42.48	13150	-65.44	20240131	3630	25.21	20240805	13150	-65.44	20240131	3190	42.48	20231027	1.05	N	124500	500	116 억		266507	N	N	0	N	00	N
77	20240910	130731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4540	-55	5	-1.20	196423390	43405	39.44	4560	4595	4480	5970	3220	4595	4524.65	1.15	0	-10924	4765	4680	4510	4425	4255	4722	4467	116	1375	500	2840	5	1	23204527	1053	156.55	1.49	12	0.19	29.00	3038.00	13150	20240131	-65.48	3190	20231027	42.32	13150	-65.48	20240131	3630	25.07	20240805	13150	-65.48	20240131	3190	42.32	20231027	1.05	N	124500	500	116 억		266507	N	N	0	N	00	N
78	20240910	120730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4575	-20	5	-0.44	163182395	36096	32.80	4560	4595	4480	5970	3220	4595	4519.88	1.15	0	-9082	4765	4680	4510	4425	4255	4722	4467	116	1375	500	2840	5	1	23204527	1062	157.76	1.51	12	0.16	29.00	3038.00	13150	20240131	-65.21	3190	20231027	43.42	13150	-65.21	20240131	3630	26.03	20240805	13150	-65.21	20240131	3190	43.42	20231027	1.05	N	124500	500	116 억		266507	N	N	0	N	00	N
79	20240910	110729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4545	-50	5	-1.09	114149490	25343	23.03	4560	4595	4480	5970	3220	4595	4502.59	1.15	0	-3433	4765	4680	4510	4425	4255	4722	4467	116	1375	500	2840	5	1	23204527	1055	156.72	1.50	12	0.11	29.00	3038.00	13150	20240131	-65.44	3190	20231027	42.48	13150	-65.44	20240131	3630	25.21	20240805	13150	-65.44	20240131	3190	42.48	20231027	1.05	N	124500	500	116 억		266507	N	N	0	N	00	N
80	20240910	100734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4510	-85	5	-1.85	65138800	14456	13.14	4560	4565	4480	5970	3220	4595	4503.22	1.15	0	-755	4765	4680	4510	4425	4255	4722	4467	116	1375	500	2840	5	1	23204527	1047	155.52	1.48	12	0.06	29.00	3038.00	13150	20240131	-65.70	3190	20231027	41.38	13150	-65.70	20240131	3630	24.24	20240805	13150	-65.70	20240131	3190	41.38	20231027	1.05	N	124500	500	116 억		266507	N	N	0	N	00	N
81	20240910	090730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4520	-75	5	-1.63	11973385	2630	2.39	4560	4565	4520	5970	3220	4595	4544.15	1.15	0	393	4765	4680	4510	4425	4255	4722	4467	116	1375	500	2840	5	1	23204527	1049	155.86	1.49	12	0.01	29.00	3038.00	13150	20240131	-65.63	3190	20231027	41.69	13150	-65.63	20240131	3630	24.52	20240805	13150	-65.63	20240131	3190	41.69	20231027	1.05	N	124500	500	116 억		266507	N	N	0	N	00	N
82	20240909	160716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4595	15	2	0.33	479668080	107845	58.39	4425	4595	4340	5950	3210	4580	4447.75	1.14	0	1259	4766	4672	4561	4467	4356	4617	4412	116	1370	500	2830	5	1	23204527	1066	158.45	1.51	12	0.46	29.00	3038.00	13150	20240131	-65.06	3190	20231027	44.04	13150	-65.06	20240131	3630	26.58	20240805	13150	-65.06	20240131	3190	44.04	20231027	1.07	N	124500	500	116 억		264248	N	N	0	N	00	N
83	20240909	150724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4495	-85	5	-1.86	371788160	84088	45.53	4425	4530	4340	5950	3210	4580	4421.42	1.14	0	1432	4766	4672	4561	4467	4356	4617	4412	116	1370	500	2830	5	1	23204527	1043	155.00	1.48	12	0.36	29.00	3038.00	13150	20240131	-65.82	3190	20231027	40.91	13150	-65.82	20240131	3630	23.83	20240805	13150	-65.82	20240131	3190	40.91	20231027	1.07	N	124500	500	116 억		264248	N	N	0	N	00	N
84	20240909	140726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4520	-60	5	-1.31	338910000	76746	41.55	4425	4530	4340	5950	3210	4580	4416.00	1.14	0	944	4766	4672	4561	4467	4356	4617	4412	116	1370	500	2830	5	1	23204527	1049	155.86	1.49	12	0.33	29.00	3038.00	13150	20240131	-65.63	3190	20231027	41.69	13150	-65.63	20240131	3630	24.52	20240805	13150	-65.63	20240131	3190	41.69	20231027	1.07	N	124500	500	116 억		264248	N	N	0	N	00	N
85	20240909	130721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4450	-130	5	-2.84	311965865	70732	38.30	4425	4530	4340	5950	3210	4580	4410.53	1.14	0	190	4766	4672	4561	4467	4356	4617	4412	116	1370	500	2830	5	1	23204527	1033	153.45	1.46	12	0.30	29.00	3038.00	13150	20240131	-66.16	3190	20231027	39.50	13150	-66.16	20240131	3630	22.59	20240805	13150	-66.16	20240131	3190	39.50	20231027	1.07	N	124500	500	116 억		264248	N	N	0	N	00	N
86	20240909	120720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4435	-145	5	-3.17	306958235	69607	37.69	4425	4530	4340	5950	3210	4580	4409.88	1.14	0	260	4766	4672	4561	4467	4356	4617	4412	116	1370	500	2830	5	1	23204527	1029	152.93	1.46	12	0.30	29.00	3038.00	13150	20240131	-66.27	3190	20231027	39.03	13150	-66.27	20240131	3630	22.18	20240805	13150	-66.27	20240131	3190	39.03	20231027	1.07	N	124500	500	116 억		264248	N	N	0	N	00	N
87	20240909	110720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4420	-160	5	-3.49	276288100	62644	33.92	4425	4530	4340	5950	3210	4580	4410.45	1.14	0	-1030	4766	4672	4561	4467	4356	4617	4412	116	1370	500	2830	5	1	23204527	1026	152.41	1.45	12	0.27	29.00	3038.00	13150	20240131	-66.39	3190	20231027	38.56	13150	-66.39	20240131	3630	21.76	20240805	13150	-66.39	20240131	3190	38.56	20231027	1.07	N	124500	500	116 억		264248	N	N	0	N	00	N
88	20240909	100724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4425	-155	5	-3.38	169358335	38381	20.78	4425	4530	4340	5950	3210	4580	4412.56	1.14	0	-2765	4766	4672	4561	4467	4356	4617	4412	116	1370	500	2830	5	1	23204527	1027	152.59	1.46	12	0.17	29.00	3038.00	13150	20240131	-66.35	3190	20231027	38.71	13150	-66.35	20240131	3630	21.90	20240805	13150	-66.35	20240131	3190	38.71	20231027	1.07	N	124500	500	116 억		264248	N	N	0	N	00	N
89	20240909	090719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4410	-170	5	-3.71	67266420	15355	8.31	4425	4470	4340	5950	3210	4580	4380.75	1.14	0	208	4766	4672	4561	4467	4356	4617	4412	116	1370	500	2830	5	1	23204527	1023	152.07	1.45	12	0.07	29.00	3038.00	13150	20240131	-66.46	3190	20231027	38.24	13150	-66.46	20240131	3630	21.49	20240805	13150	-66.46	20240131	3190	38.24	20231027	1.07	N	124500	500	116 억		264248	N	N	0	N	00	N
90	20240906	160709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4580	-55	5	-1.19	823396615	182610	53.98	4635	4655	4450	6020	3245	4635	4508.89	1.24	0	-24689	4828	4731	4613	4516	4398	4780	4565	116	1385	500	2870	5	1	23204527	1063	157.93	1.51	12	0.79	29.00	3038.00	13150	20240131	-65.17	3190	20231027	43.57	13150	-65.17	20240131	3630	26.17	20240805	13150	-65.17	20240131	3190	43.57	20231027	1.12	N	124500	500	116 억		288186	N	N	0	N	00	N
91	20240906	150721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4505	-130	5	-2.80	726117505	161254	47.67	4635	4655	4450	6020	3245	4635	4502.94	1.24	0	-20806	4828	4731	4613	4516	4398	4780	4565	116	1385	500	2870	5	1	23204527	1045	155.34	1.48	12	0.69	29.00	3038.00	13150	20240131	-65.74	3190	20231027	41.22	13150	-65.74	20240131	3630	24.10	20240805	13150	-65.74	20240131	3190	41.22	20231027	1.12	N	124500	500	116 억		288186	N	N	0	N	00	N
92	20240906	140729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4490	-145	5	-3.13	672918005	149375	44.16	4635	4655	4450	6020	3245	4635	4504.89	1.24	0	-21851	4828	4731	4613	4516	4398	4780	4565	116	1385	500	2870	5	1	23204527	1042	154.83	1.48	12	0.64	29.00	3038.00	13150	20240131	-65.86	3190	20231027	40.75	13150	-65.86	20240131	3630	23.69	20240805	13150	-65.86	20240131	3190	40.75	20231027	1.12	N	124500	500	116 억		288186	N	N	0	N	00	N
93	20240906	130719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4490	-145	5	-3.13	602081950	133604	39.50	4635	4655	4450	6020	3245	4635	4506.47	1.24	0	-19374	4828	4731	4613	4516	4398	4780	4565	116	1385	500	2870	5	1	23204527	1042	154.83	1.48	12	0.58	29.00	3038.00	13150	20240131	-65.86	3190	20231027	40.75	13150	-65.86	20240131	3630	23.69	20240805	13150	-65.86	20240131	3190	40.75	20231027	1.12	N	124500	500	116 억		288186	N	N	0	N	00	N
94	20240906	120721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4500	-135	5	-2.91	508074070	112802	33.35	4635	4655	4450	6020	3245	4635	4504.12	1.24	0	-20067	4828	4731	4613	4516	4398	4780	4565	116	1385	500	2870	5	1	23204527	1044	155.17	1.48	12	0.49	29.00	3038.00	13150	20240131	-65.78	3190	20231027	41.07	13150	-65.78	20240131	3630	23.97	20240805	13150	-65.78	20240131	3190	41.07	20231027	1.12	N	124500	500	116 억		288186	N	N	0	N	00	N
95	20240906	110723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4540	-95	5	-2.05	475647620	105613	31.22	4635	4655	4450	6020	3245	4635	4503.68	1.24	0	-18742	4828	4731	4613	4516	4398	4780	4565	116	1385	500	2870	5	1	23204527	1053	156.55	1.49	12	0.46	29.00	3038.00	13150	20240131	-65.48	3190	20231027	42.32	13150	-65.48	20240131	3630	25.07	20240805	13150	-65.48	20240131	3190	42.32	20231027	1.12	N	124500	500	116 억		288186	N	N	0	N	00	N
96	20240906	100718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4535	-100	5	-2.16	383389120	85163	25.18	4635	4655	4450	6020	3245	4635	4501.83	1.24	0	-6642	4828	4731	4613	4516	4398	4780	4565	116	1385	500	2870	5	1	23204527	1052	156.38	1.49	12	0.37	29.00	3038.00	13150	20240131	-65.51	3190	20231027	42.16	13150	-65.51	20240131	3630	24.93	20240805	13150	-65.51	20240131	3190	42.16	20231027	1.12	N	124500	500	116 억		288186	N	N	0	N	00	N
97	20240906	090722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4595	-40	5	-0.86	11631320	2517	0.74	4635	4655	4580	6020	3245	4635	4621.10	1.24	0	-1464	4828	4731	4613	4516	4398	4780	4565	116	1385	500	2870	5	1	23204527	1066	158.45	1.51	12	0.01	29.00	3038.00	13150	20240131	-65.06	3190	20231027	44.04	13150	-65.06	20240131	3630	26.58	20240805	13150	-65.06	20240131	3190	44.04	20231027	1.12	N	124500	500	116 억		288186	N	N	0	N	00	N
98	20240905	160709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4635	40	2	0.87	1549756845	336646	26.97	4600	4710	4495	5970	3220	4595	4603.49	1.22	0	3579	5491	5042	4731	4282	3971	4887	4127	116	1375	500	2840	5	1	23204527	1076	159.83	1.53	12	1.45	29.00	3038.00	13150	20240131	-64.75	3190	20231027	45.30	13150	-64.75	20240131	3630	27.69	20240805	13150	-64.75	20240131	3190	45.30	20231027	1.11	N	124500	500	116 억		283789	N	N	0	N	00	N
99	20240905	150721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4555	-40	5	-0.87	1447031475	314212	25.18	4600	4710	4495	5970	3220	4595	4605.27	1.22	0	4920	5491	5042	4731	4282	3971	4887	4127	116	1375	500	2840	5	1	23204527	1057	157.07	1.50	12	1.35	29.00	3038.00	13150	20240131	-65.36	3190	20231027	42.79	13150	-65.36	20240131	3630	25.48	20240805	13150	-65.36	20240131	3190	42.79	20231027	1.11	N	124500	500	116 억		283789	N	N	0	N	00	N
100	20240905	140717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4515	-80	5	-1.74	1261621295	273325	21.90	4600	4710	4495	5970	3220	4595	4615.83	1.22	0	-6311	5491	5042	4731	4282	3971	4887	4127	116	1375	500	2840	5	1	23204527	1048	155.69	1.49	12	1.18	29.00	3038.00	13150	20240131	-65.67	3190	20231027	41.54	13150	-65.67	20240131	3630	24.38	20240805	13150	-65.67	20240131	3190	41.54	20231027	1.11	N	124500	500	116 억		283789	N	N	0	N	00	N
101	20240905	130718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4605	10	2	0.22	1012075070	218392	17.50	4600	4710	4540	5970	3220	4595	4634.21	1.22	0	-3971	5491	5042	4731	4282	3971	4887	4127	116	1375	500	2840	5	1	23204527	1069	158.79	1.52	12	0.94	29.00	3038.00	13150	20240131	-64.98	3190	20231027	44.36	13150	-64.98	20240131	3630	26.86	20240805	13150	-64.98	20240131	3190	44.36	20231027	1.11	N	124500	500	116 억		283789	N	N	0	N	00	N
102	20240905	120716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4595	0	3	0.00	934105585	201353	16.13	4600	4710	4540	5970	3220	4595	4639.15	1.22	0	-1788	5491	5042	4731	4282	3971	4887	4127	116	1375	500	2840	5	1	23204527	1066	158.45	1.51	12	0.87	29.00	3038.00	13150	20240131	-65.06	3190	20231027	44.04	13150	-65.06	20240131	3630	26.58	20240805	13150	-65.06	20240131	3190	44.04	20231027	1.11	N	124500	500	116 억		283789	N	N	0	N	00	N
103	20240905	110713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4565	-30	5	-0.65	793828815	170785	13.68	4600	4710	4540	5970	3220	4595	4648.12	1.22	0	-3178	5491	5042	4731	4282	3971	4887	4127	116	1375	500	2840	5	1	23204527	1059	157.41	1.50	12	0.74	29.00	3038.00	13150	20240131	-65.29	3190	20231027	43.10	13150	-65.29	20240131	3630	25.76	20240805	13150	-65.29	20240131	3190	43.10	20231027	1.11	N	124500	500	116 억		283789	N	N	0	N	00	N
104	20240905	100713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4660	65	2	1.41	597610905	128121	10.27	4600	4710	4600	5970	3220	4595	4664.43	1.22	0	2816	5491	5042	4731	4282	3971	4887	4127	116	1375	500	2840	5	1	23204527	1081	160.69	1.53	12	0.55	29.00	3038.00	13150	20240131	-64.56	3190	20231027	46.08	13150	-64.56	20240131	3630	28.37	20240805	13150	-64.56	20240131	3190	46.08	20231027	1.11	N	124500	500	116 억		283789	N	N	0	N	00	N
105	20240905	090721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4660	65	2	1.41	139003455	29951	2.40	4600	4685	4600	5970	3220	4595	4641.04	1.22	0	-1752	5491	5042	4731	4282	3971	4887	4127	116	1375	500	2840	5	1	23204527	1081	160.69	1.53	12	0.13	29.00	3038.00	13150	20240131	-64.56	3190	20231027	46.08	13150	-64.56	20240131	3630	28.37	20240805	13150	-64.56	20240131	3190	46.08	20231027	1.11	N	124500	500	116 억		283789	N	N	0	N	00	N
106	20240904	160702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4595	-315	5	-6.42	5969726055	1242665	150.80	4780	5180	4420	6380	3440	4910	4803.84	1.89	0	-150333	5150	5030	4815	4695	4480	5090	4755	116	1470	500	3040	5	1	23204527	1066	158.45	1.51	12	5.36	29.00	3038.00	13150	20240131	-65.06	3190	20231027	44.04	13150	-65.06	20240131	3630	26.58	20240805	13150	-65.06	20240131	3190	44.04	20231027	1.12	N	124500	500	116 억		438250	N	N	0	N	00	N
107	20240904	150708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4600	-310	5	-6.31	5815960700	1209209	146.74	4780	5180	4420	6380	3440	4910	4809.57	1.89	0	-135694	5150	5030	4815	4695	4480	5090	4755	116	1470	500	3040	5	1	23204527	1067	158.62	1.51	12	5.21	29.00	3038.00	13150	20240131	-65.02	3190	20231027	44.20	13150	-65.02	20240131	3630	26.72	20240805	13150	-65.02	20240131	3190	44.20	20231027	1.12	N	124500	500	116 억		438250	N	N	0	N	00	N
108	20240904	140710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4625	-285	5	-5.80	4969336245	1023596	124.21	4780	5180	4420	6380	3440	4910	4854.68	1.89	0	-74581	5150	5030	4815	4695	4480	5090	4755	116	1470	500	3040	5	1	23204527	1073	159.48	1.52	12	4.41	29.00	3038.00	13150	20240131	-64.83	3190	20231027	44.98	13150	-64.83	20240131	3630	27.41	20240805	13150	-64.83	20240131	3190	44.98	20231027	1.12	N	124500	500	116 억		438250	N	N	0	N	00	N
109	20240904	130708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4685	-225	5	-4.58	1439106130	307323	37.29	4780	4810	4420	6380	3440	4910	4681.31	1.89	0	-68315	5150	5030	4815	4695	4480	5090	4755	116	1470	500	3040	5	1	23204527	1087	161.55	1.54	12	1.32	29.00	3038.00	13150	20240131	-64.37	3190	20231027	46.87	13150	-64.37	20240131	3630	29.06	20240805	13150	-64.37	20240131	3190	46.87	20231027	1.12	N	124500	500	116 억		438250	N	N	0	N	00	N
110	20240904	120707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4685	-225	5	-4.58	1356597645	289662	35.15	4780	4810	4420	6380	3440	4910	4681.90	1.89	0	-56341	5150	5030	4815	4695	4480	5090	4755	116	1470	500	3040	5	1	23204527	1087	161.55	1.54	12	1.25	29.00	3038.00	13150	20240131	-64.37	3190	20231027	46.87	13150	-64.37	20240131	3630	29.06	20240805	13150	-64.37	20240131	3190	46.87	20231027	1.12	N	124500	500	116 억		438250	N	N	0	N	00	N
111	20240904	110704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4715	-195	5	-3.97	1247538340	266426	32.33	4780	4810	4420	6380	3440	4910	4680.87	1.89	0	-56397	5150	5030	4815	4695	4480	5090	4755	116	1470	500	3040	5	1	23204527	1094	162.59	1.55	12	1.15	29.00	3038.00	13150	20240131	-64.14	3190	20231027	47.81	13150	-64.14	20240131	3630	29.89	20240805	13150	-64.14	20240131	3190	47.81	20231027	1.12	N	124500	500	116 억		438250	N	N	0	N	00	N
112	20240904	100708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4690	-220	5	-4.48	1039382480	222162	26.96	4780	4810	4420	6380	3440	4910	4676.51	1.89	0	-48216	5150	5030	4815	4695	4480	5090	4755	116	1470	500	3040	5	1	23204527	1088	161.72	1.54	12	0.96	29.00	3038.00	13150	20240131	-64.33	3190	20231027	47.02	13150	-64.33	20240131	3630	29.20	20240805	13150	-64.33	20240131	3190	47.02	20231027	1.12	N	124500	500	116 억		438250	N	N	0	N	00	N
113	20240904	090709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4675	-235	5	-4.79	380416465	80727	9.80	4780	4810	4420	6380	3440	4910	4707.66	1.89	0	3016	5150	5030	4815	4695	4480	5090	4755	116	1470	500	3040	5	1	23204527	1085	161.21	1.54	12	0.35	29.00	3038.00	13150	20240131	-64.45	3190	20231027	46.55	13150	-64.45	20240131	3630	28.79	20240805	13150	-64.45	20240131	3190	46.55	20231027	1.12	N	124500	500	116 억		438250	N	N	0	N	00	N
114	20240903	160657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4910	275	2	5.93	3885353945	809204	463.10	4820	4935	4600	6020	3245	4635	4801.02	2.38	0	-111116	4748	4691	4583	4526	4418	4720	4555	116	1385	500	2870	5	1	23204527	1139	169.31	1.62	12	3.49	29.00	3038.00	13150	20240131	-62.66	3190	20231027	53.92	13150	-62.66	20240131	3630	35.26	20240805	13150	-62.66	20240131	3190	53.92	20231027	1.11	N	124500	500	116 억		553135	N	N	0	N	00	N
115	20240903	150701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4930	295	2	6.36	3688460390	769012	440.10	4820	4935	4600	6020	3245	4635	4796.36	2.38	0	-115789	4748	4691	4583	4526	4418	4720	4555	116	1385	500	2870	5	1	23204527	1144	170.00	1.62	12	3.31	29.00	3038.00	13150	20240131	-62.51	3190	20231027	54.55	13150	-62.51	20240131	3630	35.81	20240805	13150	-62.51	20240131	3190	54.55	20231027	1.11	N	124500	500	116 억		553135	N	N	0	N	00	N
116	20240903	140704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4820	185	2	3.99	2798833440	586601	335.71	4820	4890	4600	6020	3245	4635	4771.27	2.38	0	-106910	4748	4691	4583	4526	4418	4720	4555	116	1385	500	2870	5	1	23204527	1118	166.21	1.59	12	2.53	29.00	3038.00	13150	20240131	-63.35	3190	20231027	51.10	13150	-63.35	20240131	3630	32.78	20240805	13150	-63.35	20240131	3190	51.10	20231027	1.11	N	124500	500	116 억		553135	N	N	0	N	00	N
117	20240903	130704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4720	85	2	1.83	2451653315	513820	294.06	4820	4890	4600	6020	3245	4635	4771.42	2.38	0	-103239	4748	4691	4583	4526	4418	4720	4555	116	1385	500	2870	5	1	23204527	1095	162.76	1.55	12	2.21	29.00	3038.00	13150	20240131	-64.11	3190	20231027	47.96	13150	-64.11	20240131	3630	30.03	20240805	13150	-64.11	20240131	3190	47.96	20231027	1.11	N	124500	500	116 억		553135	N	N	0	N	00	N
118	20240903	120653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4730	95	2	2.05	2327329280	487458	278.97	4820	4890	4600	6020	3245	4635	4774.42	2.38	0	-93871	4748	4691	4583	4526	4418	4720	4555	116	1385	500	2870	5	1	23204527	1098	163.10	1.56	12	2.10	29.00	3038.00	13150	20240131	-64.03	3190	20231027	48.28	13150	-64.03	20240131	3630	30.30	20240805	13150	-64.03	20240131	3190	48.28	20231027	1.11	N	124500	500	116 억		553135	N	N	0	N	00	N
119	20240903	110653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4780	145	2	3.13	2228711310	466674	267.07	4820	4890	4600	6020	3245	4635	4775.73	2.38	0	-86696	4748	4691	4583	4526	4418	4720	4555	116	1385	500	2870	5	1	23204527	1109	164.83	1.57	12	2.01	29.00	3038.00	13150	20240131	-63.65	3190	20231027	49.84	13150	-63.65	20240131	3630	31.68	20240805	13150	-63.65	20240131	3190	49.84	20231027	1.11	N	124500	500	116 억		553135	N	N	0	N	00	N
120	20240903	100654	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4835	200	2	4.31	1895479880	397065	227.24	4820	4890	4600	6020	3245	4635	4773.73	2.38	0	-90644	4748	4691	4583	4526	4418	4720	4555	116	1385	500	2870	5	1	23204527	1122	166.72	1.59	12	1.71	29.00	3038.00	13150	20240131	-63.23	3190	20231027	51.57	13150	-63.23	20240131	3630	33.20	20240805	13150	-63.23	20240131	3190	51.57	20231027	1.11	N	124500	500	116 억		553135	N	N	0	N	00	N
121	20240903	090655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4695	60	2	1.29	577161305	120846	69.16	4820	4840	4665	6020	3245	4635	4776.01	2.38	0	-74588	4748	4691	4583	4526	4418	4720	4555	116	1385	500	2870	5	1	23204527	1089	161.90	1.55	12	0.52	29.00	3038.00	13150	20240131	-64.30	3190	20231027	47.18	13150	-64.30	20240131	3630	29.34	20240805	13150	-64.30	20240131	3190	47.18	20231027	1.11	N	124500	500	116 억		553135	N	N	0	N	00	N
122	20240902	160649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4635	40	2	0.87	650837475	142607	70.69	4540	4640	4475	5970	3220	4595	4562.75	2.34	0	11333	4735	4665	4540	4470	4345	4700	4505	116	1375	500	2840	5	1	23204527	1076	159.83	1.53	12	0.61	29.00	3038.00	13150	20240131	-64.75	3190	20231027	45.30	13150	-64.75	20240131	3630	27.69	20240805	13150	-64.75	20240131	3190	45.30	20231027	1.11	N	124500	500	116 억		542814	N	N	0	N	00	N
123	20240902	150700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4590	-5	5	-0.11	519051185	114067	56.54	4540	4620	4475	5970	3220	4595	4550.41	2.34	0	10701	4735	4665	4540	4470	4345	4700	4505	116	1375	500	2840	5	1	23204527	1065	158.28	1.51	12	0.49	29.00	3038.00	13150	20240131	-65.10	3190	20231027	43.89	13150	-65.10	20240131	3630	26.45	20240805	13150	-65.10	20240131	3190	43.89	20231027	1.11	N	124500	500	116 억		542814	N	N	0	N	00	N
124	20240902	140658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4570	-25	5	-0.54	376195665	82924	41.11	4540	4620	4475	5970	3220	4595	4536.63	2.34	0	-86	4735	4665	4540	4470	4345	4700	4505	116	1375	500	2840	5	1	23204527	1060	157.59	1.50	12	0.36	29.00	3038.00	13150	20240131	-65.25	3190	20231027	43.26	13150	-65.25	20240131	3630	25.90	20240805	13150	-65.25	20240131	3190	43.26	20231027	1.11	N	124500	500	116 억		542814	N	N	0	N	00	N
125	20240902	130653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4525	-70	5	-1.52	342236230	75431	37.39	4540	4620	4475	5970	3220	4595	4537.08	2.34	0	-2794	4735	4665	4540	4470	4345	4700	4505	116	1375	500	2840	5	1	23204527	1050	156.03	1.49	12	0.33	29.00	3038.00	13150	20240131	-65.59	3190	20231027	41.85	13150	-65.59	20240131	3630	24.66	20240805	13150	-65.59	20240131	3190	41.85	20231027	1.11	N	124500	500	116 억		542814	N	N	0	N	00	N
126	20240902	120657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4525	-70	5	-1.52	294175910	64825	32.13	4540	4620	4475	5970	3220	4595	4538.00	2.34	0	-6480	4735	4665	4540	4470	4345	4700	4505	116	1375	500	2840	5	1	23204527	1050	156.03	1.49	12	0.28	29.00	3038.00	13150	20240131	-65.59	3190	20231027	41.85	13150	-65.59	20240131	3630	24.66	20240805	13150	-65.59	20240131	3190	41.85	20231027	1.11	N	124500	500	116 억		542814	N	N	0	N	00	N
127	20240902	110651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4500	-95	5	-2.07	268090775	59034	29.26	4540	4620	4475	5970	3220	4595	4541.29	2.34	0	-6609	4735	4665	4540	4470	4345	4700	4505	116	1375	500	2840	5	1	23204527	1044	155.17	1.48	12	0.25	29.00	3038.00	13150	20240131	-65.78	3190	20231027	41.07	13150	-65.78	20240131	3630	23.97	20240805	13150	-65.78	20240131	3190	41.07	20231027	1.11	N	124500	500	116 억		542814	N	N	0	N	00	N
128	20240902	100650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4555	-40	5	-0.87	169816560	37292	18.49	4540	4620	4530	5970	3220	4595	4553.70	2.34	0	3451	4735	4665	4540	4470	4345	4700	4505	116	1375	500	2840	5	1	23204527	1057	157.07	1.50	12	0.16	29.00	3038.00	13150	20240131	-65.36	3190	20231027	42.79	13150	-65.36	20240131	3630	25.48	20240805	13150	-65.36	20240131	3190	42.79	20231027	1.11	N	124500	500	116 억		542814	N	N	0	N	00	N
129	20240902	090645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4620	25	2	0.54	92677205	20378	10.10	4540	4620	4530	5970	3220	4595	4547.90	2.34	0	324	4735	4665	4540	4470	4345	4700	4505	116	1375	500	2840	5	1	23204527	1072	159.31	1.52	12	0.09	29.00	3038.00	13150	20240131	-64.87	3190	20231027	44.83	13150	-64.87	20240131	3630	27.27	20240805	13150	-64.87	20240131	3190	44.83	20231027	1.11	N	124500	500	116 억		542814	N	N	0	N	00	N