KissMeData/109820/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	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	555	2	16.20	50559412580	12638381	239.57	3430	4295	3325	4450	2400	3425	4000.49	0.66	0	-30982	4505	3965	3660	3120	2815	3812	2967	102	1025	500	2320	5	1	20393640	812	-90.45	3.51	12	61.97	-44.00	1135.00	7180	20240820	-44.57	2270	20240724	75.33	7180	-44.57	20240820	2270	75.33	20240724	7180	-44.57	20240820	2270	75.33	20240724	0.10	N	109820	500	101 억		134573	N	N	0	N	00	N
3	20240930	150826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	455	2	13.28	49233602700	12299288	233.14	3430	4295	3325	4450	2400	3425	4002.98	0.66	0	-86361	4505	3965	3660	3120	2815	3812	2967	102	1025	500	2320	5	1	20393640	791	-88.18	3.42	12	60.31	-44.00	1135.00	7180	20240820	-45.96	2270	20240724	70.93	7180	-45.96	20240820	2270	70.93	20240724	7180	-45.96	20240820	2270	70.93	20240724	0.10	N	109820	500	101 억		134573	N	N	0	N	00	N
4	20240930	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	645	2	18.83	44289904665	11065592	209.76	3430	4295	3325	4450	2400	3425	4002.50	0.66	0	-65363	4505	3965	3660	3120	2815	3812	2967	102	1025	500	2320	5	1	20393640	830	-92.50	3.59	12	54.26	-44.00	1135.00	7180	20240820	-43.31	2270	20240724	79.30	7180	-43.31	20240820	2270	79.30	20240724	7180	-43.31	20240820	2270	79.30	20240724	0.10	N	109820	500	101 억		134573	N	N	0	N	00	N
5	20240930	130821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	495	2	14.45	39220783100	9814425	186.04	3430	4295	3325	4450	2400	3425	3996.25	0.66	0	-53269	4505	3965	3660	3120	2815	3812	2967	102	1025	500	2320	5	1	20393640	799	-89.09	3.45	12	48.12	-44.00	1135.00	7180	20240820	-45.40	2270	20240724	72.69	7180	-45.40	20240820	2270	72.69	20240724	7180	-45.40	20240820	2270	72.69	20240724	0.10	N	109820	500	101 억		134573	N	N	0	N	00	N
6	20240930	120818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	615	2	17.96	35365028985	8848288	167.72	3430	4295	3325	4450	2400	3425	3996.84	0.66	0	-82872	4505	3965	3660	3120	2815	3812	2967	102	1025	500	2320	5	1	20393640	824	-91.82	3.56	12	43.39	-44.00	1135.00	7180	20240820	-43.73	2270	20240724	77.97	7180	-43.73	20240820	2270	77.97	20240724	7180	-43.73	20240820	2270	77.97	20240724	0.10	N	109820	500	101 억		134573	N	N	0	N	00	N
7	20240930	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	685	2	20.00	31706638440	7953694	150.77	3430	4295	3325	4450	2400	3425	3986.42	0.66	0	-62758	4505	3965	3660	3120	2815	3812	2967	102	1025	500	2320	5	1	20393640	838	-93.41	3.62	12	39.00	-44.00	1135.00	7180	20240820	-42.76	2270	20240724	81.06	7180	-42.76	20240820	2270	81.06	20240724	7180	-42.76	20240820	2270	81.06	20240724	0.10	N	109820	500	101 억		134573	N	N	0	N	00	N
8	20240930	100814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	720	2	21.02	18271622585	4733002	89.72	3430	4145	3325	4450	2400	3425	3860.50	0.66	0	-31744	4505	3965	3660	3120	2815	3812	2967	102	1025	500	2320	5	1	20393640	845	-94.20	3.65	12	23.21	-44.00	1135.00	7180	20240820	-42.27	2270	20240724	82.60	7180	-42.27	20240820	2270	82.60	20240724	7180	-42.27	20240820	2270	82.60	20240724	0.10	N	109820	500	101 억		134573	Y	N	0	N	00	N
9	20240930	090742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	-60	5	-1.75	283760070	84202	1.60	3430	3430	3325	4450	2400	3425	3369.83	0.66	0	5444	4505	3965	3660	3120	2815	3812	2967	102	1025	500	2320	5	1	20393640	686	-76.48	2.96	12	0.41	-44.00	1135.00	7180	20240820	-53.13	2270	20240724	48.24	7180	-53.13	20240820	2270	48.24	20240724	7180	-53.13	20240820	2270	48.24	20240724	0.10	N	109820	500	101 억		134573	N	N	0	N	00	N
10	20240927	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	-325	5	-8.67	19809051030	5258956	144.23	4040	4200	3355	4875	2625	3750	3767.00	1.31	0	-171320	4263	4006	3493	3236	2723	4135	3365	102	1125	500	2550	5	1	20393640	698	-77.84	3.02	12	25.79	-44.00	1135.00	7180	20240820	-52.30	2270	20240724	50.88	7180	-52.30	20240820	2270	50.88	20240724	7180	-52.30	20240820	2270	50.88	20240724	0.10	N	109820	500	101 억		268037	N	N	0	N	00	N
11	20240927	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3395	-355	5	-9.47	19455018830	5154890	141.38	4040	4200	3360	4875	2625	3750	3774.09	1.31	0	-180124	4263	4006	3493	3236	2723	4135	3365	102	1125	500	2550	5	1	20393640	692	-77.16	2.99	12	25.28	-44.00	1135.00	7180	20240820	-52.72	2270	20240724	49.56	7180	-52.72	20240820	2270	49.56	20240724	7180	-52.72	20240820	2270	49.56	20240724	0.10	N	109820	500	101 억		268037	N	N	0	N	00	N
12	20240927	140829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	-360	5	-9.60	18944964120	5004096	137.24	4040	4200	3385	4875	2625	3750	3785.89	1.31	0	-189673	4263	4006	3493	3236	2723	4135	3365	102	1125	500	2550	5	1	20393640	691	-77.05	2.99	12	24.54	-44.00	1135.00	7180	20240820	-52.79	2270	20240724	49.34	7180	-52.79	20240820	2270	49.34	20240724	7180	-52.79	20240820	2270	49.34	20240724	0.10	N	109820	500	101 억		268037	N	N	0	N	00	N
13	20240927	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-350	5	-9.33	18534583395	4883375	133.93	4040	4200	3390	4875	2625	3750	3795.45	1.31	0	-184786	4263	4006	3493	3236	2723	4135	3365	102	1125	500	2550	5	1	20393640	693	-77.27	3.00	12	23.95	-44.00	1135.00	7180	20240820	-52.65	2270	20240724	49.78	7180	-52.65	20240820	2270	49.78	20240724	7180	-52.65	20240820	2270	49.78	20240724	0.10	N	109820	500	101 억		268037	N	N	0	N	00	N
14	20240927	120818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	-285	5	-7.60	17932491220	4707817	129.12	4040	4200	3440	4875	2625	3750	3809.09	1.31	0	-182249	4263	4006	3493	3236	2723	4135	3365	102	1125	500	2550	5	1	20393640	707	-78.75	3.05	12	23.08	-44.00	1135.00	7180	20240820	-51.74	2270	20240724	52.64	7180	-51.74	20240820	2270	52.64	20240724	7180	-51.74	20240820	2270	52.64	20240724	0.10	N	109820	500	101 억		268037	N	N	0	N	00	N
15	20240927	110821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-220	5	-5.87	16869690220	4404652	120.80	4040	4200	3515	4875	2625	3750	3829.97	1.31	0	-173230	4263	4006	3493	3236	2723	4135	3365	102	1125	500	2550	5	1	20393640	720	-80.23	3.11	12	21.60	-44.00	1135.00	7180	20240820	-50.84	2270	20240724	55.51	7180	-50.84	20240820	2270	55.51	20240724	7180	-50.84	20240820	2270	55.51	20240724	0.10	N	109820	500	101 억		268037	N	N	0	N	00	N
16	20240927	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-145	5	-3.87	15057034215	3900503	106.97	4040	4200	3515	4875	2625	3750	3860.28	1.31	0	-160441	4263	4006	3493	3236	2723	4135	3365	102	1125	500	2550	5	1	20393640	735	-81.93	3.18	12	19.13	-44.00	1135.00	7180	20240820	-49.79	2270	20240724	58.81	7180	-49.79	20240820	2270	58.81	20240724	7180	-49.79	20240820	2270	58.81	20240724	0.10	N	109820	500	101 억		268037	N	N	0	N	00	N
17	20240927	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	185	2	4.93	4925099455	1248017	34.23	4040	4040	3860	4875	2625	3750	3946.34	1.31	0	-146488	4263	4006	3493	3236	2723	4135	3365	102	1125	500	2550	5	1	20393640	802	-89.43	3.47	12	6.12	-44.00	1135.00	7180	20240820	-45.19	2270	20240724	73.35	7180	-45.19	20240820	2270	73.35	20240724	7180	-45.19	20240820	2270	73.35	20240724	0.10	N	109820	500	101 억		268037	N	N	0	N	00	N
18	20240926	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	865	1	29.98	12767661550	3645627	1931.65	2980	3750	2980	3750	2020	2885	3502.17	1.63	0	-26669	3141	3012	2901	2772	2661	2957	2717	102	865	500	1960	5	1	20393640	765	-85.23	3.30	12	17.88	-44.00	1135.00	7180	20240820	-47.77	2270	20240724	65.20	7180	-47.77	20240820	2270	65.20	20240724	7180	-47.77	20240820	2270	65.20	20240724	0.11	N	109820	500	101 억		331475	N	N	0	N	00	N
19	20240926	150808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	865	1	29.98	12748232800	3640446	1928.91	2980	3750	2980	3750	2020	2885	3501.83	1.63	0	-30082	3141	3012	2901	2772	2661	2957	2717	102	865	500	1960	5	1	20393640	765	-85.23	3.30	12	17.85	-44.00	1135.00	7180	20240820	-47.77	2270	20240724	65.20	7180	-47.77	20240820	2270	65.20	20240724	7180	-47.77	20240820	2270	65.20	20240724	0.11	N	109820	500	101 억		331475	N	N	0	N	00	N
20	20240926	140816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	865	1	29.98	12736750300	3637384	1927.28	2980	3750	2980	3750	2020	2885	3501.62	1.63	0	-33144	3141	3012	2901	2772	2661	2957	2717	102	865	500	1960	5	1	20393640	765	-85.23	3.30	12	17.84	-44.00	1135.00	7180	20240820	-47.77	2270	20240724	65.20	7180	-47.77	20240820	2270	65.20	20240724	7180	-47.77	20240820	2270	65.20	20240724	0.11	N	109820	500	101 억		331475	N	N	0	N	00	N
21	20240926	130814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	865	1	29.98	12715716550	3631775	1924.31	2980	3750	2980	3750	2020	2885	3501.24	1.63	0	-38753	3141	3012	2901	2772	2661	2957	2717	102	865	500	1960	5	1	20393640	765	-85.23	3.30	12	17.81	-44.00	1135.00	7180	20240820	-47.77	2270	20240724	65.20	7180	-47.77	20240820	2270	65.20	20240724	7180	-47.77	20240820	2270	65.20	20240724	0.11	N	109820	500	101 억		331475	N	N	0	N	00	N
22	20240926	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	865	1	29.98	12680001550	3622251	1919.27	2980	3750	2980	3750	2020	2885	3500.59	1.63	0	-48277	3141	3012	2901	2772	2661	2957	2717	102	865	500	1960	5	1	20393640	765	-85.23	3.30	12	17.76	-44.00	1135.00	7180	20240820	-47.77	2270	20240724	65.20	7180	-47.77	20240820	2270	65.20	20240724	7180	-47.77	20240820	2270	65.20	20240724	0.11	N	109820	500	101 억		331475	N	N	0	N	00	N
23	20240926	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	865	1	29.98	12567122800	3592150	1903.32	2980	3750	2980	3750	2020	2885	3498.50	1.63	0	-65726	3141	3012	2901	2772	2661	2957	2717	102	865	500	1960	5	1	20393640	765	-85.23	3.30	12	17.61	-44.00	1135.00	7180	20240820	-47.77	2270	20240724	65.20	7180	-47.77	20240820	2270	65.20	20240724	7180	-47.77	20240820	2270	65.20	20240724	0.11	N	109820	500	101 억		331475	N	N	0	N	00	N
24	20240926	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	865	1	29.98	12404871550	3548883	1880.39	2980	3750	2980	3750	2020	2885	3495.43	1.63	0	-65726	3141	3012	2901	2772	2661	2957	2717	102	865	500	1960	5	1	20393640	765	-85.23	3.30	12	17.40	-44.00	1135.00	7180	20240820	-47.77	2270	20240724	65.20	7180	-47.77	20240820	2270	65.20	20240724	7180	-47.77	20240820	2270	65.20	20240724	0.11	N	109820	500	101 억		331475	N	N	0	N	00	N
25	20240926	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	460	2	15.94	2919307275	872046	462.06	2980	3455	2980	3750	2020	2885	3347.65	1.63	0	-24130	3141	3012	2901	2772	2661	2957	2717	102	865	500	1960	5	1	20393640	682	-76.02	2.95	12	4.28	-44.00	1135.00	7180	20240820	-53.41	2270	20240724	47.36	7180	-53.41	20240820	2270	47.36	20240724	7180	-53.41	20240820	2270	47.36	20240724	0.11	N	109820	500	101 억		331475	N	N	0	N	00	N
26	20240925	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	-150	5	-4.94	541200830	184681	54.79	3030	3030	2790	3945	2125	3035	2930.71	1.68	0	-12150	3188	3111	2978	2901	2768	3150	2940	102	910	500	2060	5	1	20393640	588	-65.57	2.54	12	0.91	-44.00	1135.00	7180	20240820	-59.82	2270	20240724	27.09	7180	-59.82	20240820	2270	27.09	20240724	7180	-59.82	20240820	2270	27.09	20240724	0.11	N	109820	500	101 억		343378	N	N	0	N	00	N
27	20240925	150812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	-130	5	-4.28	475669930	162017	48.07	3030	3030	2790	3945	2125	3035	2935.93	1.68	0	-12904	3188	3111	2978	2901	2768	3150	2940	102	910	500	2060	5	1	20393640	592	-66.02	2.56	12	0.79	-44.00	1135.00	7180	20240820	-59.54	2270	20240724	27.97	7180	-59.54	20240820	2270	27.97	20240724	7180	-59.54	20240820	2270	27.97	20240724	0.11	N	109820	500	101 억		343378	N	N	0	N	00	N
28	20240925	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-115	5	-3.79	416941065	141902	42.10	3030	3030	2790	3945	2125	3035	2938.23	1.68	0	-10159	3188	3111	2978	2901	2768	3150	2940	102	910	500	2060	5	1	20393640	595	-66.36	2.57	12	0.70	-44.00	1135.00	7180	20240820	-59.33	2270	20240724	28.63	7180	-59.33	20240820	2270	28.63	20240724	7180	-59.33	20240820	2270	28.63	20240724	0.11	N	109820	500	101 억		343378	N	N	0	N	00	N
29	20240925	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	-100	5	-3.29	395575110	134593	39.93	3030	3030	2790	3945	2125	3035	2939.05	1.68	0	-11151	3188	3111	2978	2901	2768	3150	2940	102	910	500	2060	5	1	20393640	599	-66.70	2.59	12	0.66	-44.00	1135.00	7180	20240820	-59.12	2270	20240724	29.30	7180	-59.12	20240820	2270	29.30	20240724	7180	-59.12	20240820	2270	29.30	20240724	0.11	N	109820	500	101 억		343378	N	N	0	N	00	N
30	20240925	120813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	-95	5	-3.13	337065580	114622	34.01	3030	3030	2790	3945	2125	3035	2940.67	1.68	0	-10035	3188	3111	2978	2901	2768	3150	2940	102	910	500	2060	5	1	20393640	600	-66.82	2.59	12	0.56	-44.00	1135.00	7180	20240820	-59.05	2270	20240724	29.52	7180	-59.05	20240820	2270	29.52	20240724	7180	-59.05	20240820	2270	29.52	20240724	0.11	N	109820	500	101 억		343378	N	N	0	N	00	N
31	20240925	110810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	-95	5	-3.13	303682145	103256	30.64	3030	3030	2790	3945	2125	3035	2941.06	1.68	0	-9378	3188	3111	2978	2901	2768	3150	2940	102	910	500	2060	5	1	20393640	600	-66.82	2.59	12	0.51	-44.00	1135.00	7180	20240820	-59.05	2270	20240724	29.52	7180	-59.05	20240820	2270	29.52	20240724	7180	-59.05	20240820	2270	29.52	20240724	0.11	N	109820	500	101 억		343378	N	N	0	N	00	N
32	20240925	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	-90	5	-2.97	251035370	85328	25.32	3030	3030	2790	3945	2125	3035	2942.00	1.68	0	-9542	3188	3111	2978	2901	2768	3150	2940	102	910	500	2060	5	1	20393640	601	-66.93	2.59	12	0.42	-44.00	1135.00	7180	20240820	-58.98	2270	20240724	29.74	7180	-58.98	20240820	2270	29.74	20240724	7180	-58.98	20240820	2270	29.74	20240724	0.11	N	109820	500	101 억		343378	N	N	0	N	00	N
33	20240925	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-85	5	-2.80	101551005	34487	10.23	3030	3030	2790	3945	2125	3035	2944.62	1.68	0	-11515	3188	3111	2978	2901	2768	3150	2940	102	910	500	2060	5	1	20393640	602	-67.05	2.60	12	0.17	-44.00	1135.00	7180	20240820	-58.91	2270	20240724	29.96	7180	-58.91	20240820	2270	29.96	20240724	7180	-58.91	20240820	2270	29.96	20240724	0.11	N	109820	500	101 억		343378	N	N	0	N	00	N
34	20240924	160805	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	155	2	5.38	1003662950	335520	328.31	2860	3055	2845	3740	2020	2880	2991.27	1.33	0	72063	2970	2925	2845	2800	2720	2947	2822	102	860	500	1950	5	1	20393640	619	-68.98	2.67	12	1.65	-44.00	1135.00	7180	20240820	-57.73	2270	20240724	33.70	7180	-57.73	20240820	2270	33.70	20240724	7180	-57.73	20240820	2270	33.70	20240724	0.11	N	109820	500	101 억		271484	N	N	0	N	01	N
35	20240924	150808	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	125	2	4.34	952321840	318421	311.58	2860	3055	2845	3740	2020	2880	2990.76	1.33	0	69296	2970	2925	2845	2800	2720	2947	2822	102	860	500	1950	5	1	20393640	613	-68.30	2.65	12	1.56	-44.00	1135.00	7180	20240820	-58.15	2270	20240724	32.38	7180	-58.15	20240820	2270	32.38	20240724	7180	-58.15	20240820	2270	32.38	20240724	0.11	N	109820	500	101 억		271484	N	N	0	N	01	N
36	20240924	140800	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	145	2	5.03	876955405	293374	287.07	2860	3055	2845	3740	2020	2880	2989.21	1.33	0	72795	2970	2925	2845	2800	2720	2947	2822	102	860	500	1950	5	1	20393640	617	-68.75	2.67	12	1.44	-44.00	1135.00	7180	20240820	-57.87	2270	20240724	33.26	7180	-57.87	20240820	2270	33.26	20240724	7180	-57.87	20240820	2270	33.26	20240724	0.11	N	109820	500	101 억		271484	N	N	0	N	01	N
37	20240924	130805	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	125	2	4.34	811043825	271500	265.66	2860	3055	2845	3740	2020	2880	2987.27	1.33	0	64305	2970	2925	2845	2800	2720	2947	2822	102	860	500	1950	5	1	20393640	613	-68.30	2.65	12	1.33	-44.00	1135.00	7180	20240820	-58.15	2270	20240724	32.38	7180	-58.15	20240820	2270	32.38	20240724	7180	-58.15	20240820	2270	32.38	20240724	0.11	N	109820	500	101 억		271484	N	N	0	N	01	N
38	20240924	120759	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	120	2	4.17	765293665	256265	250.76	2860	3055	2845	3740	2020	2880	2986.34	1.33	0	59617	2970	2925	2845	2800	2720	2947	2822	102	860	500	1950	5	1	20393640	612	-68.18	2.64	12	1.26	-44.00	1135.00	7180	20240820	-58.22	2270	20240724	32.16	7180	-58.22	20240820	2270	32.16	20240724	7180	-58.22	20240820	2270	32.16	20240724	0.11	N	109820	500	101 억		271484	N	N	0	N	01	N
39	20240924	110807	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	100	2	3.47	627361695	210350	205.83	2860	3055	2845	3740	2020	2880	2982.47	1.33	0	53315	2970	2925	2845	2800	2720	2947	2822	102	860	500	1950	5	1	20393640	608	-67.73	2.63	12	1.03	-44.00	1135.00	7180	20240820	-58.50	2270	20240724	31.28	7180	-58.50	20240820	2270	31.28	20240724	7180	-58.50	20240820	2270	31.28	20240724	0.11	N	109820	500	101 억		271484	N	N	0	N	01	N
40	20240924	100806	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	100	2	3.47	430166045	144831	141.72	2860	3055	2845	3740	2020	2880	2970.12	1.33	0	41213	2970	2925	2845	2800	2720	2947	2822	102	860	500	1950	5	1	20393640	608	-67.73	2.63	12	0.71	-44.00	1135.00	7180	20240820	-58.50	2270	20240724	31.28	7180	-58.50	20240820	2270	31.28	20240724	7180	-58.50	20240820	2270	31.28	20240724	0.11	N	109820	500	101 억		271484	N	N	0	N	01	N
41	20240924	090807	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	0	3	0.00	60406285	21140	20.69	2860	2910	2845	3740	2020	2880	2857.44	1.33	0	11955	2970	2925	2845	2800	2720	2947	2822	102	860	500	1950	5	1	20393640	587	-65.45	2.54	12	0.10	-44.00	1135.00	7180	20240820	-59.89	2270	20240724	26.87	7180	-59.89	20240820	2270	26.87	20240724	7180	-59.89	20240820	2270	26.87	20240724	0.11	N	109820	500	101 억		271484	N	N	0	N	01	N
42	20240923	160803	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	0	3	0.00	282770000	100169	84.87	2875	2890	2765	3740	2020	2880	2822.85	1.41	0	-16204	2976	2927	2861	2812	2746	2952	2837	102	860	500	0	5	1	20393640	587	-65.45	2.54	12	0.49	-44.00	1135.00	7180	20240820	-59.89	2270	20240724	26.87	7180	-59.89	20240820	2270	26.87	20240724	7180	-59.89	20240820	2270	26.87	20240724	0.11	N	109820	500	101 억		287659	N	N	0	N	02	N
43	20240923	150805	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	-10	5	-0.35	259598675	92109	78.04	2875	2890	2765	3740	2020	2880	2818.39	1.41	0	-13165	2976	2927	2861	2812	2746	2952	2837	102	860	500	0	5	1	20393640	585	-65.23	2.53	12	0.45	-44.00	1135.00	7180	20240820	-60.03	2270	20240724	26.43	7180	-60.03	20240820	2270	26.43	20240724	7180	-60.03	20240820	2270	26.43	20240724	0.11	N	109820	500	101 억		287659	N	N	0	N	02	N
44	20240923	140810	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	-50	5	-1.74	242097740	85938	72.81	2875	2890	2765	3740	2020	2880	2817.12	1.41	0	-12123	2976	2927	2861	2812	2746	2952	2837	102	860	500	0	5	1	20393640	577	-64.32	2.49	12	0.42	-44.00	1135.00	7180	20240820	-60.58	2270	20240724	24.67	7180	-60.58	20240820	2270	24.67	20240724	7180	-60.58	20240820	2270	24.67	20240724	0.11	N	109820	500	101 억		287659	N	N	0	N	02	N
45	20240923	130805	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	-40	5	-1.39	225456545	80080	67.85	2875	2890	2765	3740	2020	2880	2815.39	1.41	0	-10584	2976	2927	2861	2812	2746	2952	2837	102	860	500	0	5	1	20393640	579	-64.55	2.50	12	0.39	-44.00	1135.00	7180	20240820	-60.45	2270	20240724	25.11	7180	-60.45	20240820	2270	25.11	20240724	7180	-60.45	20240820	2270	25.11	20240724	0.11	N	109820	500	101 억		287659	N	N	0	N	02	N
46	20240923	120805	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-20	5	-0.69	206707090	73451	62.23	2875	2890	2765	3740	2020	2880	2814.22	1.41	0	-9413	2976	2927	2861	2812	2746	2952	2837	102	860	500	0	5	1	20393640	583	-65.00	2.52	12	0.36	-44.00	1135.00	7180	20240820	-60.17	2270	20240724	25.99	7180	-60.17	20240820	2270	25.99	20240724	7180	-60.17	20240820	2270	25.99	20240724	0.11	N	109820	500	101 억		287659	N	N	0	N	02	N
47	20240923	110806	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	-10	5	-0.35	176300670	62841	53.24	2875	2875	2765	3740	2020	2880	2805.50	1.41	0	-5981	2976	2927	2861	2812	2746	2952	2837	102	860	500	0	5	1	20393640	585	-65.23	2.53	12	0.31	-44.00	1135.00	7180	20240820	-60.03	2270	20240724	26.43	7180	-60.03	20240820	2270	26.43	20240724	7180	-60.03	20240820	2270	26.43	20240724	0.11	N	109820	500	101 억		287659	N	N	0	N	02	N
48	20240923	100804	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	-55	5	-1.91	156840040	55988	47.43	2875	2875	2765	3740	2020	2880	2801.32	1.41	0	-7333	2976	2927	2861	2812	2746	2952	2837	102	860	500	0	5	1	20393640	576	-64.20	2.49	12	0.27	-44.00	1135.00	7180	20240820	-60.65	2270	20240724	24.45	7180	-60.65	20240820	2270	24.45	20240724	7180	-60.65	20240820	2270	24.45	20240724	0.11	N	109820	500	101 억		287659	N	N	0	N	02	N
49	20240923	090805	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-70	5	-2.43	29706400	10535	8.93	2875	2875	2800	3740	2020	2880	2819.78	1.41	0	-2488	2976	2927	2861	2812	2746	2952	2837	102	860	500	0	5	1	20393640	573	-63.86	2.48	12	0.05	-44.00	1135.00	7180	20240820	-60.86	2270	20240724	23.79	7180	-60.86	20240820	2270	23.79	20240724	7180	-60.86	20240820	2270	23.79	20240724	0.11	N	109820	500	101 억		287659	N	N	0	N	02	N
50	20240913	160725	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	-90	5	-2.98	635090620	216585	75.70	3090	3095	2875	3930	2120	3025	2932.29	1.60	0	-45388	3128	3076	2978	2926	2828	3102	2952	102	905	500	0	5	1	20393640	599	-66.70	2.59	12	1.06	-44.00	1135.00	7180	20240820	-59.12	2270	20240724	29.30	7180	-59.12	20240820	2270	29.30	20240724	7180	-59.12	20240820	2270	29.30	20240724	0.12	N	109820	500	101 억		325905	N	N	0	N	02	N
51	20240913	150732	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	-100	5	-3.31	586784370	200049	69.92	3090	3095	2875	3930	2120	3025	2933.20	1.60	0	-41553	3128	3076	2978	2926	2828	3102	2952	102	905	500	0	5	1	20393640	597	-66.48	2.58	12	0.98	-44.00	1135.00	7180	20240820	-59.26	2270	20240724	28.85	7180	-59.26	20240820	2270	28.85	20240724	7180	-59.26	20240820	2270	28.85	20240724	0.12	N	109820	500	101 억		325905	N	N	0	N	02	N
52	20240913	140735	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-75	5	-2.48	506157545	172632	60.34	3090	3095	2875	3930	2120	3025	2932.00	1.60	0	-40166	3128	3076	2978	2926	2828	3102	2952	102	905	500	0	5	1	20393640	602	-67.05	2.60	12	0.85	-44.00	1135.00	7180	20240820	-58.91	2270	20240724	29.96	7180	-58.91	20240820	2270	29.96	20240724	7180	-58.91	20240820	2270	29.96	20240724	0.12	N	109820	500	101 억		325905	N	N	0	N	02	N
53	20240913	130731	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	-80	5	-2.64	481063395	164129	57.37	3090	3095	2875	3930	2120	3025	2931.01	1.60	0	-39365	3128	3076	2978	2926	2828	3102	2952	102	905	500	0	5	1	20393640	601	-66.93	2.59	12	0.80	-44.00	1135.00	7180	20240820	-58.98	2270	20240724	29.74	7180	-58.98	20240820	2270	29.74	20240724	7180	-58.98	20240820	2270	29.74	20240724	0.12	N	109820	500	101 억		325905	N	N	0	N	02	N
54	20240913	120731	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	-85	5	-2.81	409721945	139931	48.91	3090	3095	2875	3930	2120	3025	2928.03	1.60	0	-30490	3128	3076	2978	2926	2828	3102	2952	102	905	500	0	5	1	20393640	600	-66.82	2.59	12	0.69	-44.00	1135.00	7180	20240820	-59.05	2270	20240724	29.52	7180	-59.05	20240820	2270	29.52	20240724	7180	-59.05	20240820	2270	29.52	20240724	0.12	N	109820	500	101 억		325905	N	N	0	N	02	N
55	20240913	110732	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	-110	5	-3.64	363300435	124002	43.34	3090	3095	2875	3930	2120	3025	2929.79	1.60	0	-26041	3128	3076	2978	2926	2828	3102	2952	102	905	500	0	5	1	20393640	594	-66.25	2.57	12	0.61	-44.00	1135.00	7180	20240820	-59.40	2270	20240724	28.41	7180	-59.40	20240820	2270	28.41	20240724	7180	-59.40	20240820	2270	28.41	20240724	0.12	N	109820	500	101 억		325905	N	N	0	N	02	N
56	20240913	100734	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	-100	5	-3.31	290231660	98850	34.55	3090	3095	2875	3930	2120	3025	2936.08	1.60	0	-21276	3128	3076	2978	2926	2828	3102	2952	102	905	500	0	5	1	20393640	597	-66.48	2.58	12	0.48	-44.00	1135.00	7180	20240820	-59.26	2270	20240724	28.85	7180	-59.26	20240820	2270	28.85	20240724	7180	-59.26	20240820	2270	28.85	20240724	0.12	N	109820	500	101 억		325905	N	N	0	N	02	N
57	20240913	090737	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-65	5	-2.15	72972380	24362	8.51	3090	3095	2875	3930	2120	3025	2995.34	1.60	0	-11057	3128	3076	2978	2926	2828	3102	2952	102	905	500	0	5	1	20393640	604	-67.27	2.61	12	0.12	-44.00	1135.00	7180	20240820	-58.77	2270	20240724	30.40	7180	-58.77	20240820	2270	30.40	20240724	7180	-58.77	20240820	2270	30.40	20240724	0.12	N	109820	500	101 억		325905	N	N	0	N	02	N
58	20240912	160721	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	90	2	3.07	845467730	284524	36.05	2905	3030	2880	3815	2055	2935	2971.42	1.60	0	-1736	3315	3125	2960	2770	2605	3220	2865	102	880	500	0	5	1	20393640	617	-68.75	2.67	12	1.40	-44.00	1135.00	7180	20240820	-57.87	2270	20240724	33.26	7180	-57.87	20240820	2270	33.26	20240724	7180	-57.87	20240820	2270	33.26	20240724	0.12	N	109820	500	101 억		326898	N	N	0	N	02	N
59	20240912	150730	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	45	2	1.53	759587895	255950	32.43	2905	3030	2880	3815	2055	2935	2967.73	1.60	0	1940	3315	3125	2960	2770	2605	3220	2865	102	880	500	0	5	1	20393640	608	-67.73	2.63	12	1.26	-44.00	1135.00	7180	20240820	-58.50	2270	20240724	31.28	7180	-58.50	20240820	2270	31.28	20240724	7180	-58.50	20240820	2270	31.28	20240724	0.12	N	109820	500	101 억		326898	N	N	0	N	02	N
60	20240912	140733	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	60	2	2.04	694535815	234092	29.66	2905	3030	2880	3815	2055	2935	2966.94	1.60	0	286	3315	3125	2960	2770	2605	3220	2865	102	880	500	0	5	1	20393640	611	-68.07	2.64	12	1.15	-44.00	1135.00	7180	20240820	-58.29	2270	20240724	31.94	7180	-58.29	20240820	2270	31.94	20240724	7180	-58.29	20240820	2270	31.94	20240724	0.12	N	109820	500	101 억		326898	N	N	0	N	02	N
61	20240912	130729	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	45	2	1.53	628662875	212037	26.87	2905	3030	2880	3815	2055	2935	2964.88	1.60	0	524	3315	3125	2960	2770	2605	3220	2865	102	880	500	0	5	1	20393640	608	-67.73	2.63	12	1.04	-44.00	1135.00	7180	20240820	-58.50	2270	20240724	31.28	7180	-58.50	20240820	2270	31.28	20240724	7180	-58.50	20240820	2270	31.28	20240724	0.12	N	109820	500	101 억		326898	N	N	0	N	02	N
62	20240912	120727	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	45	2	1.53	572201655	193076	24.47	2905	3030	2880	3815	2055	2935	2963.62	1.60	0	-6900	3315	3125	2960	2770	2605	3220	2865	102	880	500	0	5	1	20393640	608	-67.73	2.63	12	0.95	-44.00	1135.00	7180	20240820	-58.50	2270	20240724	31.28	7180	-58.50	20240820	2270	31.28	20240724	7180	-58.50	20240820	2270	31.28	20240724	0.12	N	109820	500	101 억		326898	N	N	0	N	02	N
63	20240912	110725	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	80	2	2.73	518348490	175024	22.18	2905	3030	2880	3815	2055	2935	2961.59	1.60	0	-4146	3315	3125	2960	2770	2605	3220	2865	102	880	500	0	5	1	20393640	615	-68.52	2.66	12	0.86	-44.00	1135.00	7180	20240820	-58.01	2270	20240724	32.82	7180	-58.01	20240820	2270	32.82	20240724	7180	-58.01	20240820	2270	32.82	20240724	0.12	N	109820	500	101 억		326898	N	N	0	N	02	N
64	20240912	100727	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	35	2	1.19	379385350	128398	16.27	2905	3030	2880	3815	2055	2935	2954.77	1.60	0	-2655	3315	3125	2960	2770	2605	3220	2865	102	880	500	0	5	1	20393640	606	-67.50	2.62	12	0.63	-44.00	1135.00	7180	20240820	-58.64	2270	20240724	30.84	7180	-58.64	20240820	2270	30.84	20240724	7180	-58.64	20240820	2270	30.84	20240724	0.12	N	109820	500	101 억		326898	N	N	0	N	02	N
65	20240912	090727	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-5	5	-0.17	59443750	20440	2.59	2905	2950	2880	3815	2055	2935	2908.14	1.60	0	2082	3315	3125	2960	2770	2605	3220	2865	102	880	500	0	5	1	20393640	598	-66.59	2.58	12	0.10	-44.00	1135.00	7180	20240820	-59.19	2270	20240724	29.07	7180	-59.19	20240820	2270	29.07	20240724	7180	-59.19	20240820	2270	29.07	20240724	0.12	N	109820	500	101 억		326898	N	N	0	N	02	N
66	20240911	160711	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	145	2	5.20	2335078035	784187	263.19	2795	3150	2795	3625	1955	2790	2977.74	1.61	0	-705	3043	2916	2833	2706	2623	2875	2665	102	835	500	0	5	1	20393640	599	-66.70	2.59	12	3.85	-44.00	1135.00	7180	20240820	-59.12	2270	20240724	29.30	7180	-59.12	20240820	2270	29.30	20240724	7180	-59.12	20240820	2270	29.30	20240724	0.13	N	109820	500	101 억		328346	N	N	0	N	02	N
67	20240911	150717	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	110	2	3.94	2256240585	757099	254.10	2795	3150	2795	3625	1955	2790	2980.11	1.61	0	379	3043	2916	2833	2706	2623	2875	2665	102	835	500	0	5	1	20393640	591	-65.91	2.56	12	3.71	-44.00	1135.00	7180	20240820	-59.61	2270	20240724	27.75	7180	-59.61	20240820	2270	27.75	20240724	7180	-59.61	20240820	2270	27.75	20240724	0.13	N	109820	500	101 억		328346	N	N	0	N	02	N
68	20240911	140717	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	130	2	4.66	2187991715	733615	246.22	2795	3150	2795	3625	1955	2790	2982.48	1.61	0	4454	3043	2916	2833	2706	2623	2875	2665	102	835	500	0	5	1	20393640	595	-66.36	2.57	12	3.60	-44.00	1135.00	7180	20240820	-59.33	2270	20240724	28.63	7180	-59.33	20240820	2270	28.63	20240724	7180	-59.33	20240820	2270	28.63	20240724	0.13	N	109820	500	101 억		328346	N	N	0	N	02	N
69	20240911	130715	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	130	2	4.66	2080818405	696662	233.82	2795	3150	2795	3625	1955	2790	2986.84	1.61	0	6901	3043	2916	2833	2706	2623	2875	2665	102	835	500	0	5	1	20393640	595	-66.36	2.57	12	3.42	-44.00	1135.00	7180	20240820	-59.33	2270	20240724	28.63	7180	-59.33	20240820	2270	28.63	20240724	7180	-59.33	20240820	2270	28.63	20240724	0.13	N	109820	500	101 억		328346	N	N	0	N	02	N
70	20240911	120720	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	85	2	3.05	1879121675	627054	210.45	2795	3150	2795	3625	1955	2790	2996.75	1.61	0	17363	3043	2916	2833	2706	2623	2875	2665	102	835	500	0	5	1	20393640	586	-65.34	2.53	12	3.07	-44.00	1135.00	7180	20240820	-59.96	2270	20240724	26.65	7180	-59.96	20240820	2270	26.65	20240724	7180	-59.96	20240820	2270	26.65	20240724	0.13	N	109820	500	101 억		328346	N	N	0	N	02	N
71	20240911	110710	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	110	2	3.94	1781027165	593043	199.04	2795	3150	2795	3625	1955	2790	3003.20	1.61	0	25270	3043	2916	2833	2706	2623	2875	2665	102	835	500	0	5	1	20393640	591	-65.91	2.56	12	2.91	-44.00	1135.00	7180	20240820	-59.61	2270	20240724	27.75	7180	-59.61	20240820	2270	27.75	20240724	7180	-59.61	20240820	2270	27.75	20240724	0.13	N	109820	500	101 억		328346	N	N	0	N	02	N
72	20240911	100708	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	140	2	5.02	1582706420	524918	176.17	2795	3150	2795	3625	1955	2790	3015.15	1.61	0	24770	3043	2916	2833	2706	2623	2875	2665	102	835	500	0	5	1	20393640	598	-66.59	2.58	12	2.57	-44.00	1135.00	7180	20240820	-59.19	2270	20240724	29.07	7180	-59.19	20240820	2270	29.07	20240724	7180	-59.19	20240820	2270	29.07	20240724	0.13	N	109820	500	101 억		328346	N	N	0	N	02	N
73	20240911	090722	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	50	2	1.79	10963515	3882	1.30	2795	2870	2795	3625	1955	2790	2824.19	1.61	0	420	3043	2916	2833	2706	2623	2875	2665	102	835	500	0	5	1	20393640	579	-64.55	2.50	12	0.02	-44.00	1135.00	7180	20240820	-60.45	2270	20240724	25.11	7180	-60.45	20240820	2270	25.11	20240724	7180	-60.45	20240820	2270	25.11	20240724	0.13	N	109820	500	101 억		328346	N	N	0	N	02	N
74	20240910	160713	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-120	5	-4.12	834894665	296543	33.99	2960	2960	2750	3780	2040	2910	2815.43	1.76	0	-30997	3380	3145	2895	2660	2410	3262	2777	102	870	500	0	5	1	20393640	569	-63.41	2.46	12	1.45	-44.00	1135.00	7180	20240820	-61.14	2270	20240724	22.91	7180	-61.14	20240820	2270	22.91	20240724	7180	-61.14	20240820	2270	22.91	20240724	0.13	N	109820	500	101 억		358531	N	N	0	N	02	N
75	20240910	150718	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-150	5	-5.15	783978475	278207	31.89	2960	2960	2755	3780	2040	2910	2817.97	1.76	0	-31102	3380	3145	2895	2660	2410	3262	2777	102	870	500	0	5	1	20393640	563	-62.73	2.43	12	1.36	-44.00	1135.00	7180	20240820	-61.56	2270	20240724	21.59	7180	-61.56	20240820	2270	21.59	20240724	7180	-61.56	20240820	2270	21.59	20240724	0.13	N	109820	500	101 억		358531	N	N	0	N	02	N
76	20240910	140714	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-150	5	-5.15	740686810	262542	30.09	2960	2960	2760	3780	2040	2910	2821.21	1.76	0	-30211	3380	3145	2895	2660	2410	3262	2777	102	870	500	0	5	1	20393640	563	-62.73	2.43	12	1.29	-44.00	1135.00	7180	20240820	-61.56	2270	20240724	21.59	7180	-61.56	20240820	2270	21.59	20240724	7180	-61.56	20240820	2270	21.59	20240724	0.13	N	109820	500	101 억		358531	N	N	0	N	02	N
77	20240910	130711	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-120	5	-4.12	644142765	227775	26.11	2960	2960	2780	3780	2040	2910	2827.98	1.76	0	-21212	3380	3145	2895	2660	2410	3262	2777	102	870	500	0	5	1	20393640	569	-63.41	2.46	12	1.12	-44.00	1135.00	7180	20240820	-61.14	2270	20240724	22.91	7180	-61.14	20240820	2270	22.91	20240724	7180	-61.14	20240820	2270	22.91	20240724	0.13	N	109820	500	101 억		358531	N	N	0	N	02	N
78	20240910	120712	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	-95	5	-3.26	597181430	211025	24.19	2960	2960	2780	3780	2040	2910	2829.91	1.76	0	-12550	3380	3145	2895	2660	2410	3262	2777	102	870	500	0	5	1	20393640	574	-63.98	2.48	12	1.03	-44.00	1135.00	7180	20240820	-60.79	2270	20240724	24.01	7180	-60.79	20240820	2270	24.01	20240724	7180	-60.79	20240820	2270	24.01	20240724	0.13	N	109820	500	101 억		358531	N	N	0	N	02	N
79	20240910	110711	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	-75	5	-2.58	523043560	184642	21.16	2960	2960	2780	3780	2040	2910	2832.74	1.76	0	-2027	3380	3145	2895	2660	2410	3262	2777	102	870	500	0	5	1	20393640	578	-64.43	2.50	12	0.91	-44.00	1135.00	7180	20240820	-60.52	2270	20240724	24.89	7180	-60.52	20240820	2270	24.89	20240724	7180	-60.52	20240820	2270	24.89	20240724	0.13	N	109820	500	101 억		358531	N	N	0	N	02	N
80	20240910	100715	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-65	5	-2.23	421882535	149204	17.10	2960	2960	2780	3780	2040	2910	2827.56	1.76	0	4745	3380	3145	2895	2660	2410	3262	2777	102	870	500	0	5	1	20393640	580	-64.66	2.51	12	0.73	-44.00	1135.00	7180	20240820	-60.38	2270	20240724	25.33	7180	-60.38	20240820	2270	25.33	20240724	7180	-60.38	20240820	2270	25.33	20240724	0.13	N	109820	500	101 억		358531	N	N	0	N	02	N
81	20240910	090712	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	-45	5	-1.55	82790035	28575	3.28	2960	2960	2855	3780	2040	2910	2897.29	1.76	0	-6100	3380	3145	2895	2660	2410	3262	2777	102	870	500	0	5	1	20393640	584	-65.11	2.52	12	0.14	-44.00	1135.00	7180	20240820	-60.10	2270	20240724	26.21	7180	-60.10	20240820	2270	26.21	20240724	7180	-60.10	20240820	2270	26.21	20240724	0.13	N	109820	500	101 억		358531	N	N	0	N	02	N
82	20240909	160658	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	70	2	2.46	2520716790	866353	322.26	2750	3130	2645	3690	1990	2840	2909.57	2.07	0	-62840	3063	2951	2883	2771	2703	2917	2737	102	850	500	0	5	1	20393640	593	-66.14	2.56	12	4.25	-44.00	1135.00	7180	20240820	-59.47	2270	20240724	28.19	7180	-59.47	20240820	2270	28.19	20240724	7180	-59.47	20240820	2270	28.19	20240724	0.14	N	109820	500	101 억		421553	N	N	0	N	02	N
83	20240909	150704	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	50	2	1.76	2459977305	845380	314.46	2750	3130	2645	3690	1990	2840	2909.91	2.07	0	-63200	3063	2951	2883	2771	2703	2917	2737	102	850	500	0	5	1	20393640	589	-65.68	2.55	12	4.15	-44.00	1135.00	7180	20240820	-59.75	2270	20240724	27.31	7180	-59.75	20240820	2270	27.31	20240724	7180	-59.75	20240820	2270	27.31	20240724	0.14	N	109820	500	101 억		421553	N	N	0	N	02	N
84	20240909	140708	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	20	2	0.70	2354069875	808739	300.83	2750	3130	2645	3690	1990	2840	2910.79	2.07	0	-74745	3063	2951	2883	2771	2703	2917	2737	102	850	500	0	5	1	20393640	583	-65.00	2.52	12	3.97	-44.00	1135.00	7180	20240820	-60.17	2270	20240724	25.99	7180	-60.17	20240820	2270	25.99	20240724	7180	-60.17	20240820	2270	25.99	20240724	0.14	N	109820	500	101 억		421553	N	N	0	N	02	N
85	20240909	130703	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	105	2	3.70	2039466300	699799	260.30	2750	3130	2645	3690	1990	2840	2914.36	2.07	0	-88029	3063	2951	2883	2771	2703	2917	2737	102	850	500	0	5	1	20393640	601	-66.93	2.59	12	3.43	-44.00	1135.00	7180	20240820	-58.98	2270	20240724	29.74	7180	-58.98	20240820	2270	29.74	20240724	7180	-58.98	20240820	2270	29.74	20240724	0.14	N	109820	500	101 억		421553	N	N	0	N	02	N
86	20240909	120701	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-45	5	-1.58	516884085	188733	70.20	2750	2835	2645	3690	1990	2840	2738.71	2.07	0	23565	3063	2951	2883	2771	2703	2917	2737	102	850	500	0	5	1	20393640	570	-63.52	2.46	12	0.93	-44.00	1135.00	7180	20240820	-61.07	2270	20240724	23.13	7180	-61.07	20240820	2270	23.13	20240724	7180	-61.07	20240820	2270	23.13	20240724	0.14	N	109820	500	101 억		421553	N	N	0	N	02	N
87	20240909	110701	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-80	5	-2.82	388377345	142697	53.08	2750	2820	2645	3690	1990	2840	2721.69	2.07	0	29166	3063	2951	2883	2771	2703	2917	2737	102	850	500	0	5	1	20393640	563	-62.73	2.43	12	0.70	-44.00	1135.00	7180	20240820	-61.56	2270	20240724	21.59	7180	-61.56	20240820	2270	21.59	20240724	7180	-61.56	20240820	2270	21.59	20240724	0.14	N	109820	500	101 억		421553	N	N	0	N	02	N
88	20240909	100705	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	-105	5	-3.70	300835605	110925	41.26	2750	2790	2645	3690	1990	2840	2712.06	2.07	0	26734	3063	2951	2883	2771	2703	2917	2737	102	850	500	0	5	1	20393640	558	-62.16	2.41	12	0.54	-44.00	1135.00	7180	20240820	-61.91	2270	20240724	20.48	7180	-61.91	20240820	2270	20.48	20240724	7180	-61.91	20240820	2270	20.48	20240724	0.14	N	109820	500	101 억		421553	N	N	0	N	02	N
89	20240909	090700	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-160	5	-5.63	139173290	50967	18.96	2750	2790	2680	3690	1990	2840	2730.65	2.07	0	9792	3063	2951	2883	2771	2703	2917	2737	102	850	500	0	5	1	20393640	547	-60.91	2.36	12	0.25	-44.00	1135.00	7180	20240820	-62.67	2270	20240724	18.06	7180	-62.67	20240820	2270	18.06	20240724	7180	-62.67	20240820	2270	18.06	20240724	0.14	N	109820	500	101 억		421553	N	N	0	N	02	N
90	20240906	160651	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	-135	5	-4.54	762577535	265757	63.65	2945	2995	2815	3865	2085	2975	2869.71	1.91	0	31123	3308	3141	3043	2876	2778	3092	2827	102	890	500	0	5	1	20393640	579	-64.55	2.50	12	1.30	-44.00	1135.00	7180	20240820	-60.45	2270	20240724	25.11	7180	-60.45	20240820	2270	25.11	20240724	7180	-60.45	20240820	2270	25.11	20240724	0.15	N	109820	500	101 억		390185	N	N	0	N	02	N
91	20240906	150702	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	-90	5	-3.03	697375635	242831	58.16	2945	2995	2815	3865	2085	2975	2871.86	1.91	0	25118	3308	3141	3043	2876	2778	3092	2827	102	890	500	0	5	1	20393640	588	-65.57	2.54	12	1.19	-44.00	1135.00	7180	20240820	-59.82	2270	20240724	27.09	7180	-59.82	20240820	2270	27.09	20240724	7180	-59.82	20240820	2270	27.09	20240724	0.15	N	109820	500	101 억		390185	N	N	0	N	02	N
92	20240906	140706	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	-145	5	-4.87	624819760	217514	52.10	2945	2995	2815	3865	2085	2975	2872.55	1.91	0	22066	3308	3141	3043	2876	2778	3092	2827	102	890	500	0	5	1	20393640	577	-64.32	2.49	12	1.07	-44.00	1135.00	7180	20240820	-60.58	2270	20240724	24.67	7180	-60.58	20240820	2270	24.67	20240724	7180	-60.58	20240820	2270	24.67	20240724	0.15	N	109820	500	101 억		390185	N	N	0	N	02	N
93	20240906	130701	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	-135	5	-4.54	578593905	201201	48.19	2945	2995	2815	3865	2085	2975	2875.70	1.91	0	15200	3308	3141	3043	2876	2778	3092	2827	102	890	500	0	5	1	20393640	579	-64.55	2.50	12	0.99	-44.00	1135.00	7180	20240820	-60.45	2270	20240724	25.11	7180	-60.45	20240820	2270	25.11	20240724	7180	-60.45	20240820	2270	25.11	20240724	0.15	N	109820	500	101 억		390185	N	N	0	N	02	N
94	20240906	120703	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	-155	5	-5.21	529337700	183817	44.03	2945	2995	2815	3865	2085	2975	2879.70	1.91	0	11955	3308	3141	3043	2876	2778	3092	2827	102	890	500	0	5	1	20393640	575	-64.09	2.48	12	0.90	-44.00	1135.00	7180	20240820	-60.72	2270	20240724	24.23	7180	-60.72	20240820	2270	24.23	20240724	7180	-60.72	20240820	2270	24.23	20240724	0.15	N	109820	500	101 억		390185	N	N	0	N	02	N
95	20240906	110705	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-115	5	-3.87	463941140	160763	38.51	2945	2995	2825	3865	2085	2975	2885.87	1.91	0	9184	3308	3141	3043	2876	2778	3092	2827	102	890	500	0	5	1	20393640	583	-65.00	2.52	12	0.79	-44.00	1135.00	7180	20240820	-60.17	2270	20240724	25.99	7180	-60.17	20240820	2270	25.99	20240724	7180	-60.17	20240820	2270	25.99	20240724	0.15	N	109820	500	101 억		390185	N	N	0	N	02	N
96	20240906	100659	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-120	5	-4.03	335691570	115673	27.71	2945	2995	2855	3865	2085	2975	2902.07	1.91	0	6866	3308	3141	3043	2876	2778	3092	2827	102	890	500	0	5	1	20393640	582	-64.89	2.52	12	0.57	-44.00	1135.00	7180	20240820	-60.24	2270	20240724	25.77	7180	-60.24	20240820	2270	25.77	20240724	7180	-60.24	20240820	2270	25.77	20240724	0.15	N	109820	500	101 억		390185	N	N	0	N	02	N
97	20240906	090703	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-15	5	-0.50	26739360	9025	2.16	2945	2995	2945	3865	2085	2975	2962.81	1.91	0	1457	3308	3141	3043	2876	2778	3092	2827	102	890	500	0	5	1	20393640	604	-67.27	2.61	12	0.04	-44.00	1135.00	7180	20240820	-58.77	2270	20240724	30.40	7180	-58.77	20240820	2270	30.40	20240724	7180	-58.77	20240820	2270	30.40	20240724	0.15	N	109820	500	101 억		390185	N	N	0	N	02	N
98	20240905	160651	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-210	5	-6.59	1258657390	414474	138.22	3130	3210	2945	4140	2230	3185	3036.81	1.69	0	45586	3271	3227	3161	3117	3051	3250	3140	102	955	500	0	5	1	20393640	607	-67.61	2.62	12	2.03	-44.00	1135.00	7180	20240820	-58.57	2270	20240724	31.06	7180	-58.57	20240820	2270	31.06	20240724	7180	-58.57	20240820	2270	31.06	20240724	0.16	N	109820	500	101 억		345302	N	N	0	N	02	N
99	20240905	150702	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-180	5	-5.65	1198041255	394208	131.46	3130	3210	2945	4140	2230	3185	3038.77	1.69	0	43543	3271	3227	3161	3117	3051	3250	3140	102	955	500	0	5	1	20393640	613	-68.30	2.65	12	1.93	-44.00	1135.00	7180	20240820	-58.15	2270	20240724	32.38	7180	-58.15	20240820	2270	32.38	20240724	7180	-58.15	20240820	2270	32.38	20240724	0.16	N	109820	500	101 억		345302	N	N	0	N	02	N
100	20240905	140658	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-235	5	-7.38	1065528275	349582	116.58	3130	3210	2945	4140	2230	3185	3047.65	1.69	0	26871	3271	3227	3161	3117	3051	3250	3140	102	955	500	0	5	1	20393640	602	-67.05	2.60	12	1.71	-44.00	1135.00	7180	20240820	-58.91	2270	20240724	29.96	7180	-58.91	20240820	2270	29.96	20240724	7180	-58.91	20240820	2270	29.96	20240724	0.16	N	109820	500	101 억		345302	N	N	0	N	02	N
101	20240905	130700	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-210	5	-6.59	893698995	291787	97.31	3130	3210	2945	4140	2230	3185	3062.46	1.69	0	10182	3271	3227	3161	3117	3051	3250	3140	102	955	500	0	5	1	20393640	607	-67.61	2.62	12	1.43	-44.00	1135.00	7180	20240820	-58.57	2270	20240724	31.06	7180	-58.57	20240820	2270	31.06	20240724	7180	-58.57	20240820	2270	31.06	20240724	0.16	N	109820	500	101 억		345302	N	N	0	N	02	N
102	20240905	120657	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-135	5	-4.24	618939490	199831	66.64	3130	3210	3030	4140	2230	3185	3096.91	1.69	0	-5016	3271	3227	3161	3117	3051	3250	3140	102	955	500	0	5	1	20393640	622	-69.32	2.69	12	0.98	-44.00	1135.00	7180	20240820	-57.52	2270	20240724	34.36	7180	-57.52	20240820	2270	34.36	20240724	7180	-57.52	20240820	2270	34.36	20240724	0.16	N	109820	500	101 억		345302	N	N	0	N	02	N
103	20240905	110654	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-140	5	-4.40	506227595	162916	54.33	3130	3210	3040	4140	2230	3185	3106.85	1.69	0	-11699	3271	3227	3161	3117	3051	3250	3140	102	955	500	0	5	1	20393640	621	-69.20	2.68	12	0.80	-44.00	1135.00	7180	20240820	-57.59	2270	20240724	34.14	7180	-57.59	20240820	2270	34.14	20240724	7180	-57.59	20240820	2270	34.14	20240724	0.16	N	109820	500	101 억		345302	N	N	0	N	02	N
104	20240905	100655	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-55	5	-1.73	221239410	70475	23.50	3130	3210	3100	4140	2230	3185	3138.66	1.69	0	-9593	3271	3227	3161	3117	3051	3250	3140	102	955	500	0	5	1	20393640	638	-71.14	2.76	12	0.35	-44.00	1135.00	7180	20240820	-56.41	2270	20240724	37.89	7180	-56.41	20240820	2270	37.89	20240724	7180	-56.41	20240820	2270	37.89	20240724	0.16	N	109820	500	101 억		345302	N	N	0	N	02	N
105	20240905	090702	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	20	2	0.63	75143955	23811	7.94	3130	3210	3130	4140	2230	3185	3154.69	1.69	0	5557	3271	3227	3161	3117	3051	3250	3140	102	955	500	0	5	1	20393640	654	-72.84	2.82	12	0.12	-44.00	1135.00	7180	20240820	-55.36	2270	20240724	41.19	7180	-55.36	20240820	2270	41.19	20240724	7180	-55.36	20240820	2270	41.19	20240724	0.16	N	109820	500	101 억		345302	N	N	0	N	02	N
106	20240904	160644	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	-60	5	-1.85	935613855	297606	64.90	3115	3205	3095	4215	2275	3245	3143.54	1.54	0	31116	3455	3350	3265	3160	3075	3307	3117	102	970	500	0	5	1	20393640	650	-72.39	2.81	12	1.46	-44.00	1135.00	7180	20240820	-55.64	2270	20240724	40.31	7180	-55.64	20240820	2270	40.31	20240724	7180	-55.64	20240820	2270	40.31	20240724	0.16	N	109820	500	101 억		314158	N	N	0	N	03	N
107	20240904	150650	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-105	5	-3.24	885423820	281785	61.45	3115	3205	3095	4215	2275	3245	3142.14	1.54	0	34056	3455	3350	3265	3160	3075	3307	3117	102	970	500	0	5	1	20393640	640	-71.36	2.77	12	1.38	-44.00	1135.00	7180	20240820	-56.27	2270	20240724	38.33	7180	-56.27	20240820	2270	38.33	20240724	7180	-56.27	20240820	2270	38.33	20240724	0.16	N	109820	500	101 억		314158	N	N	0	N	03	N
108	20240904	140651	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	-95	5	-2.93	785765650	250199	54.56	3115	3205	3095	4215	2275	3245	3140.50	1.54	0	31443	3455	3350	3265	3160	3075	3307	3117	102	970	500	0	5	1	20393640	642	-71.59	2.78	12	1.23	-44.00	1135.00	7180	20240820	-56.13	2270	20240724	38.77	7180	-56.13	20240820	2270	38.77	20240724	7180	-56.13	20240820	2270	38.77	20240724	0.16	N	109820	500	101 억		314158	N	N	0	N	03	N
109	20240904	130651	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-105	5	-3.24	714242465	227379	49.58	3115	3205	3095	4215	2275	3245	3141.13	1.54	0	24312	3455	3350	3265	3160	3075	3307	3117	102	970	500	0	5	1	20393640	640	-71.36	2.77	12	1.11	-44.00	1135.00	7180	20240820	-56.27	2270	20240724	38.33	7180	-56.27	20240820	2270	38.33	20240724	7180	-56.27	20240820	2270	38.33	20240724	0.16	N	109820	500	101 억		314158	N	N	0	N	03	N
110	20240904	120649	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	-65	5	-2.00	614761220	195729	42.68	3115	3205	3095	4215	2275	3245	3140.80	1.54	0	23720	3455	3350	3265	3160	3075	3307	3117	102	970	500	0	5	1	20393640	649	-72.27	2.80	12	0.96	-44.00	1135.00	7180	20240820	-55.71	2270	20240724	40.09	7180	-55.71	20240820	2270	40.09	20240724	7180	-55.71	20240820	2270	40.09	20240724	0.16	N	109820	500	101 억		314158	N	N	0	N	03	N
111	20240904	110646	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	-65	5	-2.00	517600925	165193	36.02	3115	3185	3095	4215	2275	3245	3133.21	1.54	0	30150	3455	3350	3265	3160	3075	3307	3117	102	970	500	0	5	1	20393640	649	-72.27	2.80	12	0.81	-44.00	1135.00	7180	20240820	-55.71	2270	20240724	40.09	7180	-55.71	20240820	2270	40.09	20240724	7180	-55.71	20240820	2270	40.09	20240724	0.16	N	109820	500	101 억		314158	N	N	0	N	03	N
112	20240904	100649	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-105	5	-3.24	413242150	132142	28.82	3115	3185	3095	4215	2275	3245	3127.12	1.54	0	23058	3455	3350	3265	3160	3075	3307	3117	102	970	500	0	5	1	20393640	640	-71.36	2.77	12	0.65	-44.00	1135.00	7180	20240820	-56.27	2270	20240724	38.33	7180	-56.27	20240820	2270	38.33	20240724	7180	-56.27	20240820	2270	38.33	20240724	0.16	N	109820	500	101 억		314158	N	N	0	N	03	N
113	20240904	090650	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-145	5	-4.47	128042545	41117	8.97	3115	3150	3100	4215	2275	3245	3113.61	1.54	0	7750	3455	3350	3265	3160	3075	3307	3117	102	970	500	0	5	1	20393640	632	-70.45	2.73	12	0.20	-44.00	1135.00	7180	20240820	-56.82	2270	20240724	36.56	7180	-56.82	20240820	2270	36.56	20240724	7180	-56.82	20240820	2270	36.56	20240724	0.16	N	109820	500	101 억		314158	N	N	0	N	03	N
114	20240903	160640	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3245	-35	5	-1.07	1478856360	452840	53.19	3260	3370	3180	4260	2300	3280	3265.94	1.71	0	-35595	3760	3520	3375	3135	2990	3447	3062	102	980	500	0	5	1	20393640	662	-73.75	2.86	12	2.22	-44.00	1135.00	7180	20240820	-54.81	2270	20240724	42.95	7180	-54.81	20240820	2270	42.95	20240724	7180	-54.81	20240820	2270	42.95	20240724	0.16	N	109820	500	101 억		349526	N	N	0	N	03	N
115	20240903	150644	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	-60	5	-1.83	1405849055	430296	50.54	3260	3370	3180	4260	2300	3280	3267.17	1.71	0	-32032	3760	3520	3375	3135	2990	3447	3062	102	980	500	0	5	1	20393640	657	-73.18	2.84	12	2.11	-44.00	1135.00	7180	20240820	-55.15	2270	20240724	41.85	7180	-55.15	20240820	2270	41.85	20240724	7180	-55.15	20240820	2270	41.85	20240724	0.16	N	109820	500	101 억		349526	N	N	0	N	03	N
116	20240903	140647	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	-50	5	-1.52	1302205335	398056	46.76	3260	3370	3180	4260	2300	3280	3271.41	1.71	0	-32794	3760	3520	3375	3135	2990	3447	3062	102	980	500	0	5	1	20393640	659	-73.41	2.85	12	1.95	-44.00	1135.00	7180	20240820	-55.01	2270	20240724	42.29	7180	-55.01	20240820	2270	42.29	20240724	7180	-55.01	20240820	2270	42.29	20240724	0.16	N	109820	500	101 억		349526	N	N	0	N	03	N
117	20240903	130645	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-30	5	-0.91	1215977035	371387	43.62	3260	3370	3180	4260	2300	3280	3274.15	1.71	0	-23502	3760	3520	3375	3135	2990	3447	3062	102	980	500	0	5	1	20393640	663	-73.86	2.86	12	1.82	-44.00	1135.00	7180	20240820	-54.74	2270	20240724	43.17	7180	-54.74	20240820	2270	43.17	20240724	7180	-54.74	20240820	2270	43.17	20240724	0.16	N	109820	500	101 억		349526	N	N	0	N	03	N
118	20240903	120637	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3285	5	2	0.15	1120537620	341968	40.17	3260	3370	3180	4260	2300	3280	3276.73	1.71	0	-16847	3760	3520	3375	3135	2990	3447	3062	102	980	500	0	5	1	20393640	670	-74.66	2.89	12	1.68	-44.00	1135.00	7180	20240820	-54.25	2270	20240724	44.71	7180	-54.25	20240820	2270	44.71	20240724	7180	-54.25	20240820	2270	44.71	20240724	0.16	N	109820	500	101 억		349526	N	N	0	N	03	N
119	20240903	110637	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3275	-5	5	-0.15	948857055	289792	34.04	3260	3370	3180	4260	2300	3280	3274.27	1.71	0	-10235	3760	3520	3375	3135	2990	3447	3062	102	980	500	0	5	1	20393640	668	-74.43	2.89	12	1.42	-44.00	1135.00	7180	20240820	-54.39	2270	20240724	44.27	7180	-54.39	20240820	2270	44.27	20240724	7180	-54.39	20240820	2270	44.27	20240724	0.16	N	109820	500	101 억		349526	N	N	0	N	03	N
120	20240903	100637	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3245	-35	5	-1.07	676813645	205909	24.19	3260	3370	3210	4260	2300	3280	3286.96	1.71	0	-17548	3760	3520	3375	3135	2990	3447	3062	102	980	500	0	5	1	20393640	662	-73.75	2.86	12	1.01	-44.00	1135.00	7180	20240820	-54.81	2270	20240724	42.95	7180	-54.81	20240820	2270	42.95	20240724	7180	-54.81	20240820	2270	42.95	20240724	0.16	N	109820	500	101 억		349526	N	N	0	N	03	N
121	20240903	090638	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	-10	5	-0.30	108630560	33000	3.88	3260	3335	3230	4260	2300	3280	3291.84	1.71	0	-6956	3760	3520	3375	3135	2990	3447	3062	102	980	500	0	5	1	20393640	667	-74.32	2.88	12	0.16	-44.00	1135.00	7180	20240820	-54.46	2270	20240724	44.05	7180	-54.46	20240820	2270	44.05	20240724	7180	-54.46	20240820	2270	44.05	20240724	0.16	N	109820	500	101 억		349526	N	N	0	N	03	N
122	20240902	160632	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	-310	5	-8.64	2811095155	846878	230.65	3615	3615	3230	4665	2515	3590	3319.43	1.69	0	3445	3713	3651	3578	3516	3443	3682	3547	102	1075	500	0	5	1	20393640	669	-74.55	2.89	12	4.15	-44.00	1135.00	7180	20240820	-54.32	2270	20240724	44.49	7180	-54.32	20240820	2270	44.49	20240724	7180	-54.32	20240820	2270	44.49	20240724	0.18	N	109820	500	101 억		345535	N	N	0	N	03	N
123	20240902	150642	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	-280	5	-7.80	2680206825	807025	219.80	3615	3615	3230	4665	2515	3590	3321.10	1.69	0	-959	3713	3651	3578	3516	3443	3682	3547	102	1075	500	0	5	1	20393640	675	-75.23	2.92	12	3.96	-44.00	1135.00	7180	20240820	-53.90	2270	20240724	45.81	7180	-53.90	20240820	2270	45.81	20240724	7180	-53.90	20240820	2270	45.81	20240724	0.18	N	109820	500	101 억		345535	N	N	0	N	03	N
124	20240902	140641	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-270	5	-7.52	2488391940	749107	204.02	3615	3615	3230	4665	2515	3590	3321.81	1.69	0	-5028	3713	3651	3578	3516	3443	3682	3547	102	1075	500	0	5	1	20393640	677	-75.45	2.93	12	3.67	-44.00	1135.00	7180	20240820	-53.76	2270	20240724	46.26	7180	-53.76	20240820	2270	46.26	20240724	7180	-53.76	20240820	2270	46.26	20240724	0.18	N	109820	500	101 억		345535	N	N	0	N	03	N
125	20240902	130636	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-340	5	-9.47	2233979780	672257	183.09	3615	3615	3230	4665	2515	3590	3323.10	1.69	0	-14146	3713	3651	3578	3516	3443	3682	3547	102	1075	500	0	5	1	20393640	663	-73.86	2.86	12	3.30	-44.00	1135.00	7180	20240820	-54.74	2270	20240724	43.17	7180	-54.74	20240820	2270	43.17	20240724	7180	-54.74	20240820	2270	43.17	20240724	0.18	N	109820	500	101 억		345535	N	N	0	N	03	N
126	20240902	120640	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	-325	5	-9.05	2126363360	639398	174.14	3615	3615	3230	4665	2515	3590	3325.57	1.69	0	-18009	3713	3651	3578	3516	3443	3682	3547	102	1075	500	0	5	1	20393640	666	-74.20	2.88	12	3.14	-44.00	1135.00	7180	20240820	-54.53	2270	20240724	43.83	7180	-54.53	20240820	2270	43.83	20240724	7180	-54.53	20240820	2270	43.83	20240724	0.18	N	109820	500	101 억		345535	N	N	0	N	03	N
127	20240902	110634	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	-325	5	-9.05	1914806290	574555	156.48	3615	3615	3230	4665	2515	3590	3332.68	1.69	0	-32676	3713	3651	3578	3516	3443	3682	3547	102	1075	500	0	5	1	20393640	666	-74.20	2.88	12	2.82	-44.00	1135.00	7180	20240820	-54.53	2270	20240724	43.83	7180	-54.53	20240820	2270	43.83	20240724	7180	-54.53	20240820	2270	43.83	20240724	0.18	N	109820	500	101 억		345535	N	N	0	N	03	N
128	20240902	100634	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	-320	5	-8.91	1448681855	431340	117.48	3615	3615	3255	4665	2515	3590	3358.56	1.69	0	-10840	3713	3651	3578	3516	3443	3682	3547	102	1075	500	0	5	1	20393640	667	-74.32	2.88	12	2.12	-44.00	1135.00	7180	20240820	-54.46	2270	20240724	44.05	7180	-54.46	20240820	2270	44.05	20240724	7180	-54.46	20240820	2270	44.05	20240724	0.18	N	109820	500	101 억		345535	N	N	0	N	03	N
129	20240902	090629	52	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-50	5	-1.39	75185620	21085	5.74	3615	3615	3540	4665	2515	3590	3565.83	1.69	0	1169	3713	3651	3578	3516	3443	3682	3547	102	1075	500	0	5	1	20393640	722	-80.45	3.12	12	0.10	-44.00	1135.00	7180	20240820	-50.70	2270	20240724	55.95	7180	-50.70	20240820	2270	55.95	20240724	7180	-50.70	20240820	2270	55.95	20240724	0.18	N	109820	500	101 억		345535	N	N	0	N	03	N