KissMeData/234300/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	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	-185	5	-3.76	5593798320	1179162	78.11	4900	4950	4650	6390	3445	4920	4743.56	9.09	0	148332	5540	5230	5070	4760	4600	5150	4680	138	1470	500	3540	5	1	27532242	1304	7.85	1.35	12	4.28	603.00	3503.00	6110	20240920	-22.50	3050	20240805	55.25	6110	-22.50	20240920	3050	55.25	20240805	6110	-22.50	20240920	3050	55.25	20240805	4.71	N	234300	500	137 억		2502958	N	N	0	N	00	N
3	20240930	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	-175	5	-3.56	5298038295	1116540	73.96	4900	4950	4650	6390	3445	4920	4744.71	9.09	0	138213	5540	5230	5070	4760	4600	5150	4680	138	1470	500	3540	5	1	27532242	1306	7.87	1.35	12	4.06	603.00	3503.00	6110	20240920	-22.34	3050	20240805	55.57	6110	-22.34	20240920	3050	55.57	20240805	6110	-22.34	20240920	3050	55.57	20240805	4.71	N	234300	500	137 억		2502958	N	N	0	N	00	N
4	20240930	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	-160	5	-3.25	4822565815	1016110	67.31	4900	4950	4650	6390	3445	4920	4745.73	9.09	0	104920	5540	5230	5070	4760	4600	5150	4680	138	1470	500	3540	5	1	27532242	1311	7.89	1.36	12	3.69	603.00	3503.00	6110	20240920	-22.09	3050	20240805	56.07	6110	-22.09	20240920	3050	56.07	20240805	6110	-22.09	20240920	3050	56.07	20240805	4.71	N	234300	500	137 억		2502958	N	N	0	N	00	N
5	20240930	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	-175	5	-3.56	4514018970	950882	62.99	4900	4950	4650	6390	3445	4920	4746.79	9.09	0	90835	5540	5230	5070	4760	4600	5150	4680	138	1470	500	3540	5	1	27532242	1306	7.87	1.35	12	3.45	603.00	3503.00	6110	20240920	-22.34	3050	20240805	55.57	6110	-22.34	20240920	3050	55.57	20240805	6110	-22.34	20240920	3050	55.57	20240805	4.71	N	234300	500	137 억		2502958	N	N	0	N	00	N
6	20240930	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	-210	5	-4.27	4208352495	886527	58.72	4900	4950	4650	6390	3445	4920	4746.58	9.09	0	63392	5540	5230	5070	4760	4600	5150	4680	138	1470	500	3540	5	1	27532242	1297	7.81	1.34	12	3.22	603.00	3503.00	6110	20240920	-22.91	3050	20240805	54.43	6110	-22.91	20240920	3050	54.43	20240805	6110	-22.91	20240920	3050	54.43	20240805	4.71	N	234300	500	137 억		2502958	N	N	0	N	00	N
7	20240930	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	-215	5	-4.37	3851409545	810920	53.72	4900	4950	4650	6390	3445	4920	4748.97	9.09	0	63645	5540	5230	5070	4760	4600	5150	4680	138	1470	500	3540	5	1	27532242	1295	7.80	1.34	12	2.95	603.00	3503.00	6110	20240920	-23.00	3050	20240805	54.26	6110	-23.00	20240920	3050	54.26	20240805	6110	-23.00	20240920	3050	54.26	20240805	4.71	N	234300	500	137 억		2502958	N	N	0	N	00	N
8	20240930	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	-165	5	-3.35	3450632250	726206	48.10	4900	4950	4650	6390	3445	4920	4751.08	9.09	0	81359	5540	5230	5070	4760	4600	5150	4680	138	1470	500	3540	5	1	27532242	1309	7.89	1.36	12	2.64	603.00	3503.00	6110	20240920	-22.18	3050	20240805	55.90	6110	-22.18	20240920	3050	55.90	20240805	6110	-22.18	20240920	3050	55.90	20240805	4.71	N	234300	500	137 억		2502958	N	N	0	N	00	N
9	20240930	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4825	-95	5	-1.93	596011150	122423	8.11	4900	4950	4815	6390	3445	4920	4867.52	9.09	0	-20890	5540	5230	5070	4760	4600	5150	4680	138	1470	500	3540	5	1	27532242	1328	8.00	1.38	12	0.44	603.00	3503.00	6110	20240920	-21.03	3050	20240805	58.20	6110	-21.03	20240920	3050	58.20	20240805	6110	-21.03	20240920	3050	58.20	20240805	4.71	N	234300	500	137 억		2502958	N	N	0	N	00	N
10	20240927	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	-270	5	-5.20	7603169800	1488620	42.37	5260	5380	4910	6740	3640	5190	5108.28	9.17	0	-26270	5766	5477	5131	4842	4496	5622	4987	138	1550	500	3730	5	1	27532242	1355	8.16	1.40	12	5.41	603.00	3503.00	6110	20240920	-19.48	3050	20240805	61.31	6110	-19.48	20240920	3050	61.31	20240805	6110	-19.48	20240920	3050	61.31	20240805	4.32	N	234300	500	137 억		2525697	N	N	0	N	00	N
11	20240927	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4955	-235	5	-4.53	7256694400	1418476	40.37	5260	5380	4910	6740	3640	5190	5115.47	9.17	0	-17315	5766	5477	5131	4842	4496	5622	4987	138	1550	500	3730	5	1	27532242	1364	8.22	1.41	12	5.15	603.00	3503.00	6110	20240920	-18.90	3050	20240805	62.46	6110	-18.90	20240920	3050	62.46	20240805	6110	-18.90	20240920	3050	62.46	20240805	4.32	N	234300	500	137 억		2525697	N	N	0	N	00	N
12	20240927	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	-210	5	-4.05	6538330360	1273536	36.25	5260	5380	4910	6740	3640	5190	5133.69	9.17	0	-41570	5766	5477	5131	4842	4496	5622	4987	138	1550	500	3730	5	1	27532242	1371	8.26	1.42	12	4.63	603.00	3503.00	6110	20240920	-18.49	3050	20240805	63.28	6110	-18.49	20240920	3050	63.28	20240805	6110	-18.49	20240920	3050	63.28	20240805	4.32	N	234300	500	137 억		2525697	N	N	0	N	00	N
13	20240927	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	-130	5	-2.50	5719656990	1108911	31.56	5260	5380	4990	6740	3640	5190	5157.70	9.17	0	-69815	5766	5477	5131	4842	4496	5622	4987	138	1550	500	3730	10	1	27532242	1393	8.39	1.44	12	4.03	603.00	3503.00	6110	20240920	-17.18	3050	20240805	65.90	6110	-17.18	20240920	3050	65.90	20240805	6110	-17.18	20240920	3050	65.90	20240805	4.32	N	234300	500	137 억		2525697	N	N	0	N	00	N
14	20240927	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-180	5	-3.47	5300321935	1025936	29.20	5260	5380	4990	6740	3640	5190	5166.16	9.17	0	-59290	5766	5477	5131	4842	4496	5622	4987	138	1550	500	3730	10	1	27532242	1379	8.31	1.43	12	3.73	603.00	3503.00	6110	20240920	-18.00	3050	20240805	64.26	6110	-18.00	20240920	3050	64.26	20240805	6110	-18.00	20240920	3050	64.26	20240805	4.32	N	234300	500	137 억		2525697	N	N	0	N	00	N
15	20240927	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	-150	5	-2.89	4659290020	898114	25.56	5260	5380	5010	6740	3640	5190	5187.84	9.17	0	-71284	5766	5477	5131	4842	4496	5622	4987	138	1550	500	3730	10	1	27532242	1388	8.36	1.44	12	3.26	603.00	3503.00	6110	20240920	-17.51	3050	20240805	65.25	6110	-17.51	20240920	3050	65.25	20240805	6110	-17.51	20240920	3050	65.25	20240805	4.32	N	234300	500	137 억		2525697	N	N	0	N	00	N
16	20240927	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	0	3	0.00	3589587230	688497	19.60	5260	5380	5010	6740	3640	5190	5213.90	9.17	0	-58952	5766	5477	5131	4842	4496	5622	4987	138	1550	500	3730	10	1	27532242	1429	8.61	1.48	12	2.50	603.00	3503.00	6110	20240920	-15.06	3050	20240805	70.16	6110	-15.06	20240920	3050	70.16	20240805	6110	-15.06	20240920	3050	70.16	20240805	4.32	N	234300	500	137 억		2525697	N	N	0	N	00	N
17	20240927	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	-120	5	-2.31	1228386250	239531	6.82	5260	5260	5010	6740	3640	5190	5126.42	9.17	0	-91087	5766	5477	5131	4842	4496	5622	4987	138	1550	500	3730	10	1	27532242	1396	8.41	1.45	12	0.87	603.00	3503.00	6110	20240920	-17.02	3050	20240805	66.23	6110	-17.02	20240920	3050	66.23	20240805	6110	-17.02	20240920	3050	66.23	20240805	4.32	N	234300	500	137 억		2525697	N	N	0	N	00	N
18	20240926	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	190	2	3.80	17952082770	3480280	277.29	5100	5420	4785	6500	3500	5000	5158.24	9.29	0	-27872	6173	5586	5293	4706	4413	5440	4560	138	1500	500	3600	10	1	27532242	1429	8.61	1.48	12	12.64	603.00	3503.00	6110	20240920	-15.06	3050	20240805	70.16	6110	-15.06	20240920	3050	70.16	20240805	6110	-15.06	20240920	3050	70.16	20240805	4.27	N	234300	500	137 억		2557364	N	N	0	N	00	N
19	20240926	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	160	2	3.20	17615696520	3415437	272.13	5100	5420	4785	6500	3500	5000	5157.69	9.29	0	-22719	6173	5586	5293	4706	4413	5440	4560	138	1500	500	3600	10	1	27532242	1421	8.56	1.47	12	12.41	603.00	3503.00	6110	20240920	-15.55	3050	20240805	69.18	6110	-15.55	20240920	3050	69.18	20240805	6110	-15.55	20240920	3050	69.18	20240805	4.27	N	234300	500	137 억		2557364	N	N	0	N	00	N
20	20240926	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	180	2	3.60	16203137210	3144361	250.53	5100	5420	4785	6500	3500	5000	5153.10	9.29	0	19496	6173	5586	5293	4706	4413	5440	4560	138	1500	500	3600	10	1	27532242	1426	8.59	1.48	12	11.42	603.00	3503.00	6110	20240920	-15.22	3050	20240805	69.84	6110	-15.22	20240920	3050	69.84	20240805	6110	-15.22	20240920	3050	69.84	20240805	4.27	N	234300	500	137 억		2557364	N	N	0	N	00	N
21	20240926	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	80	2	1.60	15306073240	2969907	236.63	5100	5420	4785	6500	3500	5000	5153.74	9.29	0	21631	6173	5586	5293	4706	4413	5440	4560	138	1500	500	3600	10	1	27532242	1399	8.42	1.45	12	10.79	603.00	3503.00	6110	20240920	-16.86	3050	20240805	66.56	6110	-16.86	20240920	3050	66.56	20240805	6110	-16.86	20240920	3050	66.56	20240805	4.27	N	234300	500	137 억		2557364	N	N	0	N	00	N
22	20240926	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	110	2	2.20	14435412410	2799700	223.07	5100	5420	4785	6500	3500	5000	5156.08	9.29	0	44660	6173	5586	5293	4706	4413	5440	4560	138	1500	500	3600	10	1	27532242	1407	8.47	1.46	12	10.17	603.00	3503.00	6110	20240920	-16.37	3050	20240805	67.54	6110	-16.37	20240920	3050	67.54	20240805	6110	-16.37	20240920	3050	67.54	20240805	4.27	N	234300	500	137 억		2557364	N	N	0	N	00	N
23	20240926	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	70	2	1.40	13555309890	2626179	209.24	5100	5420	4785	6500	3500	5000	5161.64	9.29	0	32045	6173	5586	5293	4706	4413	5440	4560	138	1500	500	3600	10	1	27532242	1396	8.41	1.45	12	9.54	603.00	3503.00	6110	20240920	-17.02	3050	20240805	66.23	6110	-17.02	20240920	3050	66.23	20240805	6110	-17.02	20240920	3050	66.23	20240805	4.27	N	234300	500	137 억		2557364	N	N	0	N	00	N
24	20240926	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	90	2	1.80	11815173565	2280553	181.71	5100	5420	4785	6500	3500	5000	5180.87	9.29	0	11766	6173	5586	5293	4706	4413	5440	4560	138	1500	500	3600	10	1	27532242	1401	8.44	1.45	12	8.28	603.00	3503.00	6110	20240920	-16.69	3050	20240805	66.89	6110	-16.69	20240920	3050	66.89	20240805	6110	-16.69	20240920	3050	66.89	20240805	4.27	N	234300	500	137 억		2557364	N	N	0	N	00	N
25	20240926	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	210	2	4.20	4334123700	824275	65.67	5100	5380	5010	6500	3500	5000	5258.25	9.29	0	7095	6173	5586	5293	4706	4413	5440	4560	138	1500	500	3600	10	1	27532242	1434	8.64	1.49	12	2.99	603.00	3503.00	6110	20240920	-14.73	3050	20240805	70.82	6110	-14.73	20240920	3050	70.82	20240805	6110	-14.73	20240920	3050	70.82	20240805	4.27	N	234300	500	137 억		2557364	N	N	0	N	00	N
26	20240925	161016	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-940	5	-15.82	6417913590	1213899	356.42	5880	5880	5000	7720	4160	5940	5290.10	9.69	0	-112099	6086	6012	5976	5902	5866	5995	5885	138	1780	500	4270	10	1	27532242	1377	8.29	1.43	12	4.41	603.00	3503.00	6110	20240920	-18.17	3050	20240805	63.93	6110	-18.17	20240920	3050	63.93	20240805	6110	-18.17	20240920	3050	63.93	20240805	4.19	N	234300	500	137 억		2667094	N	N	0	N	00	Y
27	20240925	151025	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	-840	5	-14.14	5534663590	1037249	304.56	5880	5880	5100	7720	4160	5940	5335.91	9.69	0	-113943	6086	6012	5976	5902	5866	5995	5885	138	1780	500	4270	10	1	27532242	1404	8.46	1.46	12	3.77	603.00	3503.00	6110	20240920	-16.53	3050	20240805	67.21	6110	-16.53	20240920	3050	67.21	20240805	6110	-16.53	20240920	3050	67.21	20240805	4.19	N	234300	500	137 억		2667094	N	N	0	N	00	Y
28	20240925	141026	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-690	5	-11.62	4736023200	881551	258.84	5880	5880	5250	7720	4160	5940	5372.38	9.69	0	-99619	6086	6012	5976	5902	5866	5995	5885	138	1780	500	4270	10	1	27532242	1445	8.71	1.50	12	3.20	603.00	3503.00	6110	20240920	-14.08	3050	20240805	72.13	6110	-14.08	20240920	3050	72.13	20240805	6110	-14.08	20240920	3050	72.13	20240805	4.19	N	234300	500	137 억		2667094	N	N	0	N	00	Y
29	20240925	131022	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-640	5	-10.77	4043584950	749658	220.11	5880	5880	5270	7720	4160	5940	5393.91	9.69	0	-83192	6086	6012	5976	5902	5866	5995	5885	138	1780	500	4270	10	1	27532242	1459	8.79	1.51	12	2.72	603.00	3503.00	6110	20240920	-13.26	3050	20240805	73.77	6110	-13.26	20240920	3050	73.77	20240805	6110	-13.26	20240920	3050	73.77	20240805	4.19	N	234300	500	137 억		2667094	N	N	0	N	00	Y
30	20240925	121026	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-480	5	-8.08	3543286860	655996	192.61	5880	5880	5270	7720	4160	5940	5401.38	9.69	0	-65704	6086	6012	5976	5902	5866	5995	5885	138	1780	500	4270	10	1	27532242	1503	9.05	1.56	12	2.38	603.00	3503.00	6110	20240920	-10.64	3050	20240805	79.02	6110	-10.64	20240920	3050	79.02	20240805	6110	-10.64	20240920	3050	79.02	20240805	4.19	N	234300	500	137 억		2667094	N	N	0	N	00	Y
31	20240925	111022	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-550	5	-9.26	2712192960	503781	147.92	5880	5880	5270	7720	4160	5940	5383.67	9.69	0	-58524	6086	6012	5976	5902	5866	5995	5885	138	1780	500	4270	10	1	27532242	1484	8.94	1.54	12	1.83	603.00	3503.00	6110	20240920	-11.78	3050	20240805	76.72	6110	-11.78	20240920	3050	76.72	20240805	6110	-11.78	20240920	3050	76.72	20240805	4.19	N	234300	500	137 억		2667094	N	N	0	N	00	Y
32	20240925	101019	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-590	5	-9.93	1617909550	298454	87.63	5880	5880	5350	7720	4160	5940	5420.97	9.69	0	-36000	6086	6012	5976	5902	5866	5995	5885	138	1780	500	4270	10	1	27532242	1473	8.87	1.53	12	1.08	603.00	3503.00	6110	20240920	-12.44	3050	20240805	75.41	6110	-12.44	20240920	3050	75.41	20240805	6110	-12.44	20240920	3050	75.41	20240805	4.19	N	234300	500	137 억		2667094	N	N	0	N	00	Y
33	20240925	091030	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-60	5	-1.01	88541100	15058	4.42	5880	5880	5880	7720	4160	5940	5880.00	9.69	0	-2957	6086	6012	5976	5902	5866	5995	5885	138	1780	500	4270	10	1	27532242	1619	9.75	1.68	12	0.05	603.00	3503.00	6110	20240920	-3.76	3050	20240805	92.79	6110	-3.76	20240920	3050	92.79	20240805	6110	-3.76	20240920	3050	92.79	20240805	4.19	N	234300	500	137 억		2667094	N	N	0	N	00	Y
34	20240924	161016	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-40	5	-0.67	1898948160	317071	50.00	6050	6050	5940	7770	4190	5980	5989.16	9.70	0	-11535	6126	6052	5936	5862	5746	6090	5900	138	1790	500	4300	10	1	27532242	1635	9.85	1.70	12	1.15	603.00	3503.00	6110	20240920	-2.78	3050	20240805	94.75	6110	-2.78	20240920	3050	94.75	20240805	6110	-2.78	20240920	3050	94.75	20240805	4.06	N	234300	500	137 억		2670408	N	N	0	N	00	Y
35	20240924	151018	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-40	5	-0.67	1768939380	295184	46.55	6050	6050	5940	7770	4190	5980	5992.68	9.70	0	-13251	6126	6052	5936	5862	5746	6090	5900	138	1790	500	4300	10	1	27532242	1635	9.85	1.70	12	1.07	603.00	3503.00	6110	20240920	-2.78	3050	20240805	94.75	6110	-2.78	20240920	3050	94.75	20240805	6110	-2.78	20240920	3050	94.75	20240805	4.06	N	234300	500	137 억		2670408	N	N	0	N	00	Y
36	20240924	141008	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-30	5	-0.50	1544296060	257387	40.59	6050	6050	5940	7770	4190	5980	5999.91	9.70	0	-11355	6126	6052	5936	5862	5746	6090	5900	138	1790	500	4300	10	1	27532242	1638	9.87	1.70	12	0.93	603.00	3503.00	6110	20240920	-2.62	3050	20240805	95.08	6110	-2.62	20240920	3050	95.08	20240805	6110	-2.62	20240920	3050	95.08	20240805	4.06	N	234300	500	137 억		2670408	N	N	0	N	00	Y
37	20240924	131018	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	0	3	0.00	1399966910	233130	36.76	6050	6050	5940	7770	4190	5980	6005.11	9.70	0	-8606	6126	6052	5936	5862	5746	6090	5900	138	1790	500	4300	10	1	27532242	1646	9.92	1.71	12	0.85	603.00	3503.00	6110	20240920	-2.13	3050	20240805	96.07	6110	-2.13	20240920	3050	96.07	20240805	6110	-2.13	20240920	3050	96.07	20240805	4.06	N	234300	500	137 억		2670408	N	N	0	N	00	Y
38	20240924	121011	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-20	5	-0.33	1304711490	217201	34.25	6050	6050	5940	7770	4190	5980	6006.96	9.70	0	-5128	6126	6052	5936	5862	5746	6090	5900	138	1790	500	4300	10	1	27532242	1641	9.88	1.70	12	0.79	603.00	3503.00	6110	20240920	-2.45	3050	20240805	95.41	6110	-2.45	20240920	3050	95.41	20240805	6110	-2.45	20240920	3050	95.41	20240805	4.06	N	234300	500	137 억		2670408	N	N	0	N	00	Y
39	20240924	111019	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-40	5	-0.67	1094800290	181981	28.70	6050	6050	5940	7770	4190	5980	6016.05	9.70	0	-1188	6126	6052	5936	5862	5746	6090	5900	138	1790	500	4300	10	1	27532242	1635	9.85	1.70	12	0.66	603.00	3503.00	6110	20240920	-2.78	3050	20240805	94.75	6110	-2.78	20240920	3050	94.75	20240805	6110	-2.78	20240920	3050	94.75	20240805	4.06	N	234300	500	137 억		2670408	N	N	0	N	00	Y
40	20240924	101018	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	30	2	0.50	572974470	94942	14.97	6050	6050	6010	7770	4190	5980	6035.11	9.70	0	-5031	6126	6052	5936	5862	5746	6090	5900	138	1790	500	4300	10	1	27532242	1655	9.97	1.72	12	0.34	603.00	3503.00	6110	20240920	-1.64	3050	20240805	97.05	6110	-1.64	20240920	3050	97.05	20240805	6110	-1.64	20240920	3050	97.05	20240805	4.06	N	234300	500	137 억		2670408	N	N	0	N	00	Y
41	20240924	091021	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	70	2	1.17	196871500	32543	5.13	6050	6050	6050	7770	4190	5980	6050.00	9.70	0	-4830	6126	6052	5936	5862	5746	6090	5900	138	1790	500	4300	10	1	27532242	1666	10.03	1.73	12	0.12	603.00	3503.00	6110	20240920	-0.98	3050	20240805	98.36	6110	-0.98	20240920	3050	98.36	20240805	6110	-0.98	20240920	3050	98.36	20240805	4.06	N	234300	500	137 억		2670408	N	N	0	N	00	Y
42	20240923	161013	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	130	2	2.22	3639878550	609869	19.46	5820	6010	5820	7600	4100	5850	5968.73	9.72	0	-5444	6250	6050	5910	5710	5570	6150	5810	138	1750	500	4210	10	1	27532242	1646	9.92	1.71	12	2.22	603.00	3503.00	6110	20240920	-2.13	3050	20240805	96.07	6110	-2.13	20240920	3050	96.07	20240805	6110	-2.13	20240920	3050	96.07	20240805	3.28	N	234300	500	137 억		2676105	N	N	0	N	00	Y
43	20240923	151016	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	120	2	2.05	3395541730	569010	18.16	5820	6010	5820	7600	4100	5850	5967.95	9.72	0	-5615	6250	6050	5910	5710	5570	6150	5810	138	1750	500	4210	10	1	27532242	1644	9.90	1.70	12	2.07	603.00	3503.00	6110	20240920	-2.29	3050	20240805	95.74	6110	-2.29	20240920	3050	95.74	20240805	6110	-2.29	20240920	3050	95.74	20240805	3.28	N	234300	500	137 억		2676105	N	N	0	N	00	Y
44	20240923	141021	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	130	2	2.22	3083210940	516648	16.49	5820	6010	5820	7600	4100	5850	5968.27	9.72	0	-3110	6250	6050	5910	5710	5570	6150	5810	138	1750	500	4210	10	1	27532242	1646	9.92	1.71	12	1.88	603.00	3503.00	6110	20240920	-2.13	3050	20240805	96.07	6110	-2.13	20240920	3050	96.07	20240805	6110	-2.13	20240920	3050	96.07	20240805	3.28	N	234300	500	137 억		2676105	N	N	0	N	00	Y
45	20240923	131017	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	120	2	2.05	2840309640	476002	15.19	5820	6010	5820	7600	4100	5850	5967.60	9.72	0	-639	6250	6050	5910	5710	5570	6150	5810	138	1750	500	4210	10	1	27532242	1644	9.90	1.70	12	1.73	603.00	3503.00	6110	20240920	-2.29	3050	20240805	95.74	6110	-2.29	20240920	3050	95.74	20240805	6110	-2.29	20240920	3050	95.74	20240805	3.28	N	234300	500	137 억		2676105	N	N	0	N	00	Y
46	20240923	121019	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	120	2	2.05	2510316630	420883	13.43	5820	6010	5820	7600	4100	5850	5965.06	9.72	0	187	6250	6050	5910	5710	5570	6150	5810	138	1750	500	4210	10	1	27532242	1644	9.90	1.70	12	1.53	603.00	3503.00	6110	20240920	-2.29	3050	20240805	95.74	6110	-2.29	20240920	3050	95.74	20240805	6110	-2.29	20240920	3050	95.74	20240805	3.28	N	234300	500	137 억		2676105	N	N	0	N	00	Y
47	20240923	111018	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	160	2	2.74	2111430200	353918	11.29	5820	6010	5820	7600	4100	5850	5966.66	9.72	0	187	6250	6050	5910	5710	5570	6150	5810	138	1750	500	4210	10	1	27532242	1655	9.97	1.72	12	1.29	603.00	3503.00	6110	20240920	-1.64	3050	20240805	97.05	6110	-1.64	20240920	3050	97.05	20240805	6110	-1.64	20240920	3050	97.05	20240805	3.28	N	234300	500	137 억		2676105	N	N	0	N	00	Y
48	20240923	101016	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	130	2	2.22	1345721250	225743	7.20	5820	5990	5820	7600	4100	5850	5962.48	9.72	0	187	6250	6050	5910	5710	5570	6150	5810	138	1750	500	4210	10	1	27532242	1646	9.92	1.71	12	0.82	603.00	3503.00	6110	20240920	-2.13	3050	20240805	96.07	6110	-2.13	20240920	3050	96.07	20240805	6110	-2.13	20240920	3050	96.07	20240805	3.28	N	234300	500	137 억		2676105	N	N	0	N	00	Y
49	20240923	091017	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	-30	5	-0.51	201396900	34592	1.10	5820	5820	5820	7600	4100	5850	5820.00	9.72	0	-4466	6250	6050	5910	5710	5570	6150	5810	138	1750	500	4210	10	1	27532242	1602	9.65	1.66	12	0.13	603.00	3503.00	6110	20240920	-4.75	3050	20240805	90.82	6110	-4.75	20240920	3050	90.82	20240805	6110	-4.75	20240920	3050	90.82	20240805	3.28	N	234300	500	137 억		2676105	N	N	0	N	00	Y
50	20240913	160926	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5190	735	2	16.50	50951013395	10158326	220.61	4430	5340	4420	5790	3120	4455	5015.52	5.87	0	277453	5108	4781	4458	4131	3808	4945	4295	138	1335	500	3200	10	1	27532242	1429	8.61	1.48	12	36.90	603.00	3503.00	5340	20240913	-2.81	3050	20240805	70.16	5340	-2.81	20240913	3050	70.16	20240805	5340	-2.81	20240913	3050	70.16	20240805	2.91	N	234300	500	137 억		1616024	N	N	0	N	00	N
51	20240913	150935	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5230	775	2	17.40	48975449605	9777602	212.34	4430	5340	4420	5790	3120	4455	5008.97	5.87	0	292056	5108	4781	4458	4131	3808	4945	4295	138	1335	500	3200	10	1	27532242	1440	8.67	1.49	12	35.51	603.00	3503.00	5340	20240913	-2.06	3050	20240805	71.48	5340	-2.06	20240913	3050	71.48	20240805	5340	-2.06	20240913	3050	71.48	20240805	2.91	N	234300	500	137 억		1616024	N	N	0	N	00	N
52	20240913	140937	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5090	635	2	14.25	40072683245	8073903	175.34	4430	5230	4420	5790	3120	4455	4963.27	5.87	0	377400	5108	4781	4458	4131	3808	4945	4295	138	1335	500	3200	10	1	27532242	1401	8.44	1.45	12	29.33	603.00	3503.00	5230	20240913	-2.68	3050	20240805	66.89	5230	-2.68	20240913	3050	66.89	20240805	5230	-2.68	20240913	3050	66.89	20240805	2.91	N	234300	500	137 억		1616024	N	N	0	N	00	N
53	20240913	130931	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5040	585	2	13.13	35924688810	7258203	157.62	4430	5230	4420	5790	3120	4455	4949.57	5.87	0	343439	5108	4781	4458	4131	3808	4945	4295	138	1335	500	3200	10	1	27532242	1388	8.36	1.44	12	26.36	603.00	3503.00	5230	20240913	-3.63	3050	20240805	65.25	5230	-3.63	20240913	3050	65.25	20240805	5230	-3.63	20240913	3050	65.25	20240805	2.91	N	234300	500	137 억		1616024	N	N	0	N	00	N
54	20240913	120932	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5120	665	2	14.93	32088492195	6504157	141.25	4430	5230	4420	5790	3120	4455	4933.58	5.87	0	249954	5108	4781	4458	4131	3808	4945	4295	138	1335	500	3200	10	1	27532242	1410	8.49	1.46	12	23.62	603.00	3503.00	5230	20240913	-2.10	3050	20240805	67.87	5230	-2.10	20240913	3050	67.87	20240805	5230	-2.10	20240913	3050	67.87	20240805	2.91	N	234300	500	137 억		1616024	N	N	0	N	00	N
55	20240913	110933	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5100	645	2	14.48	22744116830	4670575	101.43	4430	5160	4420	5790	3120	4455	4869.71	5.87	0	344825	5108	4781	4458	4131	3808	4945	4295	138	1335	500	3200	10	1	27532242	1404	8.46	1.46	12	16.96	603.00	3503.00	5160	20240913	-1.16	3050	20240805	67.21	5160	-1.16	20240913	3050	67.21	20240805	5160	-1.16	20240913	3050	67.21	20240805	2.91	N	234300	500	137 억		1616024	N	N	0	N	00	N
56	20240913	100936	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4855	400	2	8.98	10237793530	2157676	46.86	4430	4900	4420	5790	3120	4455	4744.90	5.87	0	252186	5108	4781	4458	4131	3808	4945	4295	138	1335	500	3200	5	1	27532242	1337	8.05	1.39	12	7.84	603.00	3503.00	4900	20240913	-0.92	3050	20240805	59.18	4900	-0.92	20240913	3050	59.18	20240805	4900	-0.92	20240913	3050	59.18	20240805	2.91	N	234300	500	137 억		1616024	N	N	0	N	00	N
57	20240913	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	0	3	0.00	416542960	93521	2.03	4430	4490	4420	5790	3120	4455	4454.00	5.87	0	-7345	5108	4781	4458	4131	3808	4945	4295	138	1335	500	3200	5	1	27532242	1227	7.39	1.27	12	0.34	603.00	3503.00	4785	20240912	-6.90	3050	20240805	46.07	4785	-6.90	20240912	3050	46.07	20240805	4785	-6.90	20240912	3050	46.07	20240805	2.91	N	234300	500	137 억		1616024	N	N	0	N	00	N
58	20240912	160916	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4455	310	2	7.48	20820301750	4588116	620.65	4155	4785	4135	5380	2905	4145	4537.93	4.07	0	496891	4338	4241	4133	4036	3928	4290	4085	138	1235	500	2980	5	1	27532242	1227	7.39	1.27	12	16.66	603.00	3503.00	4820	20230906	-7.57	3050	20240805	46.07	4785	-6.90	20240912	3050	46.07	20240805	4785	-6.90	20240912	3050	46.07	20240805	2.85	N	234300	500	137 억		1121804	N	N	0	N	00	N
59	20240912	150932	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4440	295	2	7.12	20376242845	4488353	607.16	4155	4785	4135	5380	2905	4145	4539.80	4.07	0	488705	4338	4241	4133	4036	3928	4290	4085	138	1235	500	2980	5	1	27532242	1222	7.36	1.27	12	16.30	603.00	3503.00	4820	20230906	-7.88	3050	20240805	45.57	4785	-7.21	20240912	3050	45.57	20240805	4785	-7.21	20240912	3050	45.57	20240805	2.85	N	234300	500	137 억		1121804	N	N	0	N	00	N
60	20240912	140935	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4365	220	2	5.31	19338522540	4255330	575.63	4155	4785	4135	5380	2905	4145	4544.54	4.07	0	486392	4338	4241	4133	4036	3928	4290	4085	138	1235	500	2980	5	1	27532242	1202	7.24	1.25	12	15.46	603.00	3503.00	4820	20230906	-9.44	3050	20240805	43.11	4785	-8.78	20240912	3050	43.11	20240805	4785	-8.78	20240912	3050	43.11	20240805	2.85	N	234300	500	137 억		1121804	N	N	0	N	00	N
61	20240912	130927	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4450	305	2	7.36	18485614280	4061785	549.45	4155	4785	4135	5380	2905	4145	4551.11	4.07	0	421960	4338	4241	4133	4036	3928	4290	4085	138	1235	500	2980	5	1	27532242	1225	7.38	1.27	12	14.75	603.00	3503.00	4820	20230906	-7.68	3050	20240805	45.90	4785	-7.00	20240912	3050	45.90	20240805	4785	-7.00	20240912	3050	45.90	20240805	2.85	N	234300	500	137 억		1121804	N	N	0	N	00	N
62	20240912	120925	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4425	280	2	6.76	18028129660	3959047	535.55	4155	4785	4135	5380	2905	4145	4553.65	4.07	0	407614	4338	4241	4133	4036	3928	4290	4085	138	1235	500	2980	5	1	27532242	1218	7.34	1.26	12	14.38	603.00	3503.00	4820	20230906	-8.20	3050	20240805	45.08	4785	-7.52	20240912	3050	45.08	20240805	4785	-7.52	20240912	3050	45.08	20240805	2.85	N	234300	500	137 억		1121804	N	N	0	N	00	N
63	20240912	110925	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4485	340	2	8.20	16554427730	3628650	490.86	4155	4785	4135	5380	2905	4145	4562.15	4.07	0	431292	4338	4241	4133	4036	3928	4290	4085	138	1235	500	2980	5	1	27532242	1235	7.44	1.28	12	13.18	603.00	3503.00	4820	20230906	-6.95	3050	20240805	47.05	4785	-6.27	20240912	3050	47.05	20240805	4785	-6.27	20240912	3050	47.05	20240805	2.85	N	234300	500	137 억		1121804	N	N	0	N	00	N
64	20240912	100928	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4455	310	2	7.48	14060871810	3073863	415.81	4155	4785	4135	5380	2905	4145	4574.33	4.07	0	488175	4338	4241	4133	4036	3928	4290	4085	138	1235	500	2980	5	1	27532242	1227	7.39	1.27	12	11.16	603.00	3503.00	4820	20230906	-7.57	3050	20240805	46.07	4785	-6.90	20240912	3050	46.07	20240805	4785	-6.90	20240912	3050	46.07	20240805	2.85	N	234300	500	137 억		1121804	N	N	0	N	00	N
65	20240912	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	95	2	2.29	261326960	62420	8.44	4155	4240	4135	5380	2905	4145	4186.59	4.07	0	17488	4338	4241	4133	4036	3928	4290	4085	138	1235	500	2980	5	1	27532242	1167	7.03	1.21	12	0.23	603.00	3503.00	4820	20230906	-12.03	3050	20240805	39.02	4660	-9.01	20240220	3050	39.02	20240805	4660	-9.01	20230918	3050	39.02	20240805	2.85	N	234300	500	137 억		1121804	N	N	0	N	00	N
66	20240911	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	95	2	2.35	3049440035	734563	64.04	4050	4230	4025	5260	2835	4050	4151.38	3.28	0	214640	4330	4190	4025	3885	3720	4260	3955	138	1210	500	2910	5	1	27532242	1141	6.87	1.18	12	2.67	603.00	3503.00	4820	20230906	-14.00	3050	20240805	35.90	4660	-11.05	20240220	3050	35.90	20240805	4660	-11.05	20230918	3050	35.90	20240805	2.87	N	234300	500	137 억		904074	N	N	0	N	00	N
67	20240911	150912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	80	2	1.98	2983634900	718658	62.66	4050	4230	4025	5260	2835	4050	4151.68	3.28	0	207966	4330	4190	4025	3885	3720	4260	3955	138	1210	500	2910	5	1	27532242	1137	6.85	1.18	12	2.61	603.00	3503.00	4820	20230906	-14.32	3050	20240805	35.41	4660	-11.37	20240220	3050	35.41	20240805	4660	-11.37	20230918	3050	35.41	20240805	2.87	N	234300	500	137 억		904074	N	N	0	N	00	N
68	20240911	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	75	2	1.85	2765374585	665633	58.03	4050	4230	4025	5260	2835	4050	4154.50	3.28	0	182670	4330	4190	4025	3885	3720	4260	3955	138	1210	500	2910	5	1	27532242	1136	6.84	1.18	12	2.42	603.00	3503.00	4820	20230906	-14.42	3050	20240805	35.25	4660	-11.48	20240220	3050	35.25	20240805	4660	-11.48	20230918	3050	35.25	20240805	2.87	N	234300	500	137 억		904074	N	N	0	N	00	N
69	20240911	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	105	2	2.59	2670553880	642739	56.04	4050	4230	4025	5260	2835	4050	4154.96	3.28	0	176726	4330	4190	4025	3885	3720	4260	3955	138	1210	500	2910	5	1	27532242	1144	6.89	1.19	12	2.33	603.00	3503.00	4820	20230906	-13.80	3050	20240805	36.23	4660	-10.84	20240220	3050	36.23	20240805	4660	-10.84	20230918	3050	36.23	20240805	2.87	N	234300	500	137 억		904074	N	N	0	N	00	N
70	20240911	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	115	2	2.84	2545616410	612642	53.41	4050	4230	4025	5260	2835	4050	4155.15	3.28	0	167331	4330	4190	4025	3885	3720	4260	3955	138	1210	500	2910	5	1	27532242	1147	6.91	1.19	12	2.23	603.00	3503.00	4820	20230906	-13.59	3050	20240805	36.56	4660	-10.62	20240220	3050	36.56	20240805	4660	-10.62	20230918	3050	36.56	20240805	2.87	N	234300	500	137 억		904074	N	N	0	N	00	N
71	20240911	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	110	2	2.72	2410916855	580163	50.58	4050	4230	4025	5260	2835	4050	4155.59	3.28	0	161275	4330	4190	4025	3885	3720	4260	3955	138	1210	500	2910	5	1	27532242	1145	6.90	1.19	12	2.11	603.00	3503.00	4820	20230906	-13.69	3050	20240805	36.39	4660	-10.73	20240220	3050	36.39	20240805	4660	-10.73	20230918	3050	36.39	20240805	2.87	N	234300	500	137 억		904074	N	N	0	N	00	N
72	20240911	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	165	2	4.07	1573984215	379808	33.11	4050	4220	4025	5260	2835	4050	4144.16	3.28	0	129825	4330	4190	4025	3885	3720	4260	3955	138	1210	500	2910	5	1	27532242	1160	6.99	1.20	12	1.38	603.00	3503.00	4820	20230906	-12.55	3050	20240805	38.20	4660	-9.55	20240220	3050	38.20	20240805	4660	-9.55	20230918	3050	38.20	20240805	2.87	N	234300	500	137 억		904074	N	N	0	N	00	N
73	20240911	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	15	2	0.37	182999150	45164	3.94	4050	4080	4025	5260	2835	4050	4051.88	3.28	0	3050	4330	4190	4025	3885	3720	4260	3955	138	1210	500	2910	5	1	27532242	1119	6.74	1.16	12	0.16	603.00	3503.00	4820	20230906	-15.66	3050	20240805	33.28	4660	-12.77	20240220	3050	33.28	20240805	4660	-12.77	20230918	3050	33.28	20240805	2.87	N	234300	500	137 억		904074	N	N	0	N	00	N
74	20240910	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	225	2	5.88	4609568060	1142180	373.93	3870	4165	3860	4970	2680	3825	4035.76	2.37	0	255153	3968	3896	3783	3711	3598	3932	3747	138	1145	500	2750	5	1	27532242	1115	6.72	1.16	12	4.15	603.00	3503.00	4820	20230906	-15.98	3050	20240805	32.79	4660	-13.09	20240220	3050	32.79	20240805	4660	-13.09	20230918	3050	32.79	20240805	2.95	N	234300	500	137 억		651197	N	N	0	N	00	N
75	20240910	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	210	2	5.49	4374471170	1083952	354.87	3870	4165	3860	4970	2680	3825	4035.67	2.37	0	243106	3968	3896	3783	3711	3598	3932	3747	138	1145	500	2750	5	1	27532242	1111	6.69	1.15	12	3.94	603.00	3503.00	4820	20230906	-16.29	3050	20240805	32.30	4660	-13.41	20240220	3050	32.30	20240805	4660	-13.41	20230918	3050	32.30	20240805	2.95	N	234300	500	137 억		651197	N	N	0	N	00	N
76	20240910	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	200	2	5.23	4067160160	1007774	329.93	3870	4165	3860	4970	2680	3825	4035.79	2.37	0	238072	3968	3896	3783	3711	3598	3932	3747	138	1145	500	2750	5	1	27532242	1108	6.67	1.15	12	3.66	603.00	3503.00	4820	20230906	-16.49	3050	20240805	31.97	4660	-13.63	20240220	3050	31.97	20240805	4660	-13.63	20230918	3050	31.97	20240805	2.95	N	234300	500	137 억		651197	N	N	0	N	00	N
77	20240910	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	230	2	6.01	3821809555	946839	309.98	3870	4165	3860	4970	2680	3825	4036.39	2.37	0	222629	3968	3896	3783	3711	3598	3932	3747	138	1145	500	2750	5	1	27532242	1116	6.72	1.16	12	3.44	603.00	3503.00	4820	20230906	-15.87	3050	20240805	32.95	4660	-12.98	20240220	3050	32.95	20240805	4660	-12.98	20230918	3050	32.95	20240805	2.95	N	234300	500	137 억		651197	N	N	0	N	00	N
78	20240910	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	205	2	5.36	3602073185	892699	292.26	3870	4165	3860	4970	2680	3825	4035.04	2.37	0	212811	3968	3896	3783	3711	3598	3932	3747	138	1145	500	2750	5	1	27532242	1110	6.68	1.15	12	3.24	603.00	3503.00	4820	20230906	-16.39	3050	20240805	32.13	4660	-13.52	20240220	3050	32.13	20240805	4660	-13.52	20230918	3050	32.13	20240805	2.95	N	234300	500	137 억		651197	N	N	0	N	00	N
79	20240910	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	250	2	6.54	3202358940	793873	259.90	3870	4165	3860	4970	2680	3825	4033.84	2.37	0	185576	3968	3896	3783	3711	3598	3932	3747	138	1145	500	2750	5	1	27532242	1122	6.76	1.16	12	2.88	603.00	3503.00	4820	20230906	-15.46	3050	20240805	33.61	4660	-12.55	20240220	3050	33.61	20240805	4660	-12.55	20230918	3050	33.61	20240805	2.95	N	234300	500	137 억		651197	N	N	0	N	00	N
80	20240910	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	165	2	4.31	1497302165	376106	123.13	3870	4055	3860	4970	2680	3825	3981.06	2.37	0	95832	3968	3896	3783	3711	3598	3932	3747	138	1145	500	2750	5	1	27532242	1099	6.62	1.14	12	1.37	603.00	3503.00	4820	20230906	-17.22	3050	20240805	30.82	4660	-14.38	20240220	3050	30.82	20240805	4660	-14.38	20230918	3050	30.82	20240805	2.95	N	234300	500	137 억		651197	N	N	0	N	00	N
81	20240910	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	50	2	1.31	162362460	41872	13.71	3870	3915	3860	4970	2680	3825	3877.59	2.37	0	1848	3968	3896	3783	3711	3598	3932	3747	138	1145	500	2750	5	1	27532242	1067	6.43	1.11	12	0.15	603.00	3503.00	4820	20230906	-19.61	3050	20240805	27.05	4660	-16.85	20240220	3050	27.05	20240805	4660	-16.85	20230918	3050	27.05	20240805	2.95	N	234300	500	137 억		651197	N	N	0	N	00	N
82	20240909	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	60	2	1.59	1155060440	303781	34.13	3670	3855	3670	4890	2640	3765	3802.29	2.04	0	88004	4095	3930	3780	3615	3465	4012	3697	138	1125	500	2710	5	1	27532242	1053	6.34	1.09	12	1.10	603.00	3503.00	4820	20230906	-20.64	3050	20240805	25.41	4660	-17.92	20240220	3050	25.41	20240805	4660	-17.92	20230918	3050	25.41	20240805	3.15	N	234300	500	137 억		561252	N	N	0	N	00	N
83	20240909	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	60	2	1.59	1102608270	290089	32.59	3670	3855	3670	4890	2640	3765	3800.95	2.04	0	82654	4095	3930	3780	3615	3465	4012	3697	138	1125	500	2710	5	1	27532242	1053	6.34	1.09	12	1.05	603.00	3503.00	4820	20230906	-20.64	3050	20240805	25.41	4660	-17.92	20240220	3050	25.41	20240805	4660	-17.92	20230918	3050	25.41	20240805	3.15	N	234300	500	137 억		561252	N	N	0	N	00	N
84	20240909	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	60	2	1.59	1021885565	268999	30.22	3670	3855	3670	4890	2640	3765	3798.86	2.04	0	66150	4095	3930	3780	3615	3465	4012	3697	138	1125	500	2710	5	1	27532242	1053	6.34	1.09	12	0.98	603.00	3503.00	4820	20230906	-20.64	3050	20240805	25.41	4660	-17.92	20240220	3050	25.41	20240805	4660	-17.92	20230918	3050	25.41	20240805	3.15	N	234300	500	137 억		561252	N	N	0	N	00	N
85	20240909	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	65	2	1.73	907610805	239015	26.86	3670	3855	3670	4890	2640	3765	3797.32	2.04	0	52750	4095	3930	3780	3615	3465	4012	3697	138	1125	500	2710	5	1	27532242	1054	6.35	1.09	12	0.87	603.00	3503.00	4820	20230906	-20.54	3050	20240805	25.57	4660	-17.81	20240220	3050	25.57	20240805	4660	-17.81	20230918	3050	25.57	20240805	3.15	N	234300	500	137 억		561252	N	N	0	N	00	N
86	20240909	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	90	2	2.39	849820965	223966	25.16	3670	3855	3670	4890	2640	3765	3794.44	2.04	0	50015	4095	3930	3780	3615	3465	4012	3697	138	1125	500	2710	5	1	27532242	1061	6.39	1.10	12	0.81	603.00	3503.00	4820	20230906	-20.02	3050	20240805	26.39	4660	-17.27	20240220	3050	26.39	20240805	4660	-17.27	20230918	3050	26.39	20240805	3.15	N	234300	500	137 억		561252	N	N	0	N	00	N
87	20240909	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	55	2	1.46	733400295	193623	21.76	3670	3855	3670	4890	2640	3765	3787.79	2.04	0	44987	4095	3930	3780	3615	3465	4012	3697	138	1125	500	2710	5	1	27532242	1052	6.33	1.09	12	0.70	603.00	3503.00	4820	20230906	-20.75	3050	20240805	25.25	4660	-18.03	20240220	3050	25.25	20240805	4660	-18.03	20230918	3050	25.25	20240805	3.15	N	234300	500	137 억		561252	N	N	0	N	00	N
88	20240909	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	70	2	1.86	581070360	153740	17.27	3670	3855	3670	4890	2640	3765	3779.58	2.04	0	29149	4095	3930	3780	3615	3465	4012	3697	138	1125	500	2710	5	1	27532242	1056	6.36	1.09	12	0.56	603.00	3503.00	4820	20230906	-20.44	3050	20240805	25.74	4660	-17.70	20240220	3050	25.74	20240805	4660	-17.70	20230918	3050	25.74	20240805	3.15	N	234300	500	137 억		561252	N	N	0	N	00	N
89	20240909	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	-35	5	-0.93	156349990	42295	4.75	3670	3745	3670	4890	2640	3765	3696.41	2.04	0	17246	4095	3930	3780	3615	3465	4012	3697	138	1125	500	2710	5	1	27532242	1027	6.19	1.06	12	0.15	603.00	3503.00	4820	20230906	-22.61	3050	20240805	22.30	4660	-19.96	20240220	3050	22.30	20240805	4660	-19.96	20230918	3050	22.30	20240805	3.15	N	234300	500	137 억		561252	N	N	0	N	00	N
90	20240906	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	150	2	4.15	3329429495	876561	353.48	3645	3945	3630	4695	2535	3615	3798.34	1.96	0	26703	3725	3670	3585	3530	3445	3697	3557	138	1080	500	2600	5	1	27532242	1037	6.24	1.07	12	3.18	603.00	3503.00	4820	20230906	-21.89	3050	20240805	23.44	4660	-19.21	20240220	3050	23.44	20240805	4820	-21.89	20230906	3050	23.44	20240805	3.22	N	234300	500	137 억		540376	N	N	0	N	00	N
91	20240906	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	165	2	4.56	3128890930	823210	331.96	3645	3945	3630	4695	2535	3615	3800.84	1.96	0	13898	3725	3670	3585	3530	3445	3697	3557	138	1080	500	2600	5	1	27532242	1041	6.27	1.08	12	2.99	603.00	3503.00	4820	20230906	-21.58	3050	20240805	23.93	4660	-18.88	20240220	3050	23.93	20240805	4820	-21.58	20230906	3050	23.93	20240805	3.22	N	234300	500	137 억		540376	N	N	0	N	00	N
92	20240906	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	105	2	2.90	898195025	242384	97.74	3645	3755	3630	4695	2535	3615	3705.67	1.96	0	23128	3725	3670	3585	3530	3445	3697	3557	138	1080	500	2600	5	1	27532242	1024	6.17	1.06	12	0.88	603.00	3503.00	4820	20230906	-22.82	3050	20240805	21.97	4660	-20.17	20240220	3050	21.97	20240805	4820	-22.82	20230906	3050	21.97	20240805	3.22	N	234300	500	137 억		540376	N	N	0	N	00	N
93	20240906	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	85	2	2.35	687446910	185845	74.94	3645	3745	3630	4695	2535	3615	3699.03	1.96	0	8269	3725	3670	3585	3530	3445	3697	3557	138	1080	500	2600	5	1	27532242	1019	6.14	1.06	12	0.68	603.00	3503.00	4820	20230906	-23.24	3050	20240805	21.31	4660	-20.60	20240220	3050	21.31	20240805	4820	-23.24	20230906	3050	21.31	20240805	3.22	N	234300	500	137 억		540376	N	N	0	N	00	N
94	20240906	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	75	2	2.07	548926835	148504	59.88	3645	3745	3630	4695	2535	3615	3696.38	1.96	0	-5627	3725	3670	3585	3530	3445	3697	3557	138	1080	500	2600	5	1	27532242	1016	6.12	1.05	12	0.54	603.00	3503.00	4820	20230906	-23.44	3050	20240805	20.98	4660	-20.82	20240220	3050	20.98	20240805	4820	-23.44	20230906	3050	20.98	20240805	3.22	N	234300	500	137 억		540376	N	N	0	N	00	N
95	20240906	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	85	2	2.35	458264520	123949	49.98	3645	3745	3630	4695	2535	3615	3697.20	1.96	0	-2986	3725	3670	3585	3530	3445	3697	3557	138	1080	500	2600	5	1	27532242	1019	6.14	1.06	12	0.45	603.00	3503.00	4820	20230906	-23.24	3050	20240805	21.31	4660	-20.60	20240220	3050	21.31	20240805	4820	-23.24	20230906	3050	21.31	20240805	3.22	N	234300	500	137 억		540376	N	N	0	N	00	N
96	20240906	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	65	2	1.80	361421705	97530	39.33	3645	3745	3645	4695	2535	3615	3705.75	1.96	0	1729	3725	3670	3585	3530	3445	3697	3557	138	1080	500	2600	5	1	27532242	1013	6.10	1.05	12	0.35	603.00	3503.00	4820	20230906	-23.65	3050	20240805	20.66	4660	-21.03	20240220	3050	20.66	20240805	4820	-23.65	20230906	3050	20.66	20240805	3.22	N	234300	500	137 억		540376	N	N	0	N	00	N
97	20240906	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	70	2	1.94	74335535	20203	8.15	3645	3715	3645	4695	2535	3615	3679.43	1.96	0	2931	3725	3670	3585	3530	3445	3697	3557	138	1080	500	2600	5	1	27532242	1015	6.11	1.05	12	0.07	603.00	3503.00	4820	20230906	-23.55	3050	20240805	20.82	4660	-20.92	20240220	3050	20.82	20240805	4820	-23.55	20230906	3050	20.82	20240805	3.22	N	234300	500	137 억		540376	N	N	0	N	00	N
98	20240905	160839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	160	2	4.63	876723020	243942	119.96	3500	3640	3500	4490	2420	3455	3593.93	1.63	0	91073	3585	3520	3485	3420	3385	3502	3402	138	1035	500	2480	5	1	27532242	995	6.00	1.03	12	0.89	603.00	3503.00	4820	20230906	-25.00	3050	20240805	18.52	4660	-22.42	20240220	3050	18.52	20240805	4820	-25.00	20230906	3050	18.52	20240805	3.21	N	234300	500	137 억		450073	N	N	0	N	00	N
99	20240905	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	145	2	4.20	848650430	236176	116.15	3500	3640	3500	4490	2420	3455	3593.30	1.63	0	90103	3585	3520	3485	3420	3385	3502	3402	138	1035	500	2480	5	1	27532242	991	5.97	1.03	12	0.86	603.00	3503.00	4820	20230906	-25.31	3050	20240805	18.03	4660	-22.75	20240220	3050	18.03	20240805	4820	-25.31	20230906	3050	18.03	20240805	3.21	N	234300	500	137 억		450073	N	N	0	N	00	N
100	20240905	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	130	2	3.76	739304800	205777	101.20	3500	3640	3500	4490	2420	3455	3592.76	1.63	0	74008	3585	3520	3485	3420	3385	3502	3402	138	1035	500	2480	5	1	27532242	987	5.95	1.02	12	0.75	603.00	3503.00	4820	20230906	-25.62	3050	20240805	17.54	4660	-23.07	20240220	3050	17.54	20240805	4820	-25.62	20230906	3050	17.54	20240805	3.21	N	234300	500	137 억		450073	N	N	0	N	00	N
101	20240905	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	125	2	3.62	592309670	164661	80.98	3500	3640	3500	4490	2420	3455	3597.16	1.63	0	58867	3585	3520	3485	3420	3385	3502	3402	138	1035	500	2480	5	1	27532242	986	5.94	1.02	12	0.60	603.00	3503.00	4820	20230906	-25.73	3050	20240805	17.38	4660	-23.18	20240220	3050	17.38	20240805	4820	-25.73	20230906	3050	17.38	20240805	3.21	N	234300	500	137 억		450073	N	N	0	N	00	N
102	20240905	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	125	2	3.62	484283495	134442	66.12	3500	3640	3500	4490	2420	3455	3602.19	1.63	0	48080	3585	3520	3485	3420	3385	3502	3402	138	1035	500	2480	5	1	27532242	986	5.94	1.02	12	0.49	603.00	3503.00	4820	20230906	-25.73	3050	20240805	17.38	4660	-23.18	20240220	3050	17.38	20240805	4820	-25.73	20230906	3050	17.38	20240805	3.21	N	234300	500	137 억		450073	N	N	0	N	00	N
103	20240905	110846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	125	2	3.62	346333830	95905	47.16	3500	3640	3500	4490	2420	3455	3611.24	1.63	0	45190	3585	3520	3485	3420	3385	3502	3402	138	1035	500	2480	5	1	27532242	986	5.94	1.02	12	0.35	603.00	3503.00	4820	20230906	-25.73	3050	20240805	17.38	4660	-23.18	20240220	3050	17.38	20240805	4820	-25.73	20230906	3050	17.38	20240805	3.21	N	234300	500	137 억		450073	N	N	0	N	00	N
104	20240905	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	160	2	4.63	273881740	75767	37.26	3500	3640	3500	4490	2420	3455	3614.82	1.63	0	42018	3585	3520	3485	3420	3385	3502	3402	138	1035	500	2480	5	1	27532242	995	6.00	1.03	12	0.28	603.00	3503.00	4820	20230906	-25.00	3050	20240805	18.52	4660	-22.42	20240220	3050	18.52	20240805	4820	-25.00	20230906	3050	18.52	20240805	3.21	N	234300	500	137 억		450073	N	N	0	N	00	N
105	20240905	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	155	2	4.49	33896385	9479	4.66	3500	3610	3500	4490	2420	3455	3576.12	1.63	0	1100	3585	3520	3485	3420	3385	3502	3402	138	1035	500	2480	5	1	27532242	994	5.99	1.03	12	0.03	603.00	3503.00	4820	20230906	-25.10	3050	20240805	18.36	4660	-22.53	20240220	3050	18.36	20240805	4820	-25.10	20230906	3050	18.36	20240805	3.21	N	234300	500	137 억		450073	N	N	0	N	00	N
106	20240904	160831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3455	-140	5	-3.89	698652545	200166	206.89	3510	3550	3450	4670	2520	3595	3490.51	1.62	0	4012	3681	3637	3611	3567	3541	3625	3555	138	1075	500	2580	5	1	27532242	951	5.73	0.99	12	0.73	603.00	3503.00	4820	20230906	-28.32	3050	20240805	13.28	4660	-25.86	20240220	3050	13.28	20240805	4820	-28.32	20230906	3050	13.28	20240805	3.23	N	234300	500	137 억		446064	N	N	0	N	00	N
107	20240904	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-145	5	-4.03	666086825	190734	197.14	3510	3550	3450	4670	2520	3595	3492.23	1.62	0	937	3681	3637	3611	3567	3541	3625	3555	138	1075	500	2580	5	1	27532242	950	5.72	0.98	12	0.69	603.00	3503.00	4820	20230906	-28.42	3050	20240805	13.11	4660	-25.97	20240220	3050	13.11	20240805	4820	-28.42	20230906	3050	13.11	20240805	3.23	N	234300	500	137 억		446064	N	N	0	N	00	N
108	20240904	140842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-85	5	-2.36	478453270	136634	141.22	3510	3550	3480	4670	2520	3595	3501.71	1.62	0	2138	3681	3637	3611	3567	3541	3625	3555	138	1075	500	2580	5	1	27532242	966	5.82	1.00	12	0.50	603.00	3503.00	4820	20230906	-27.18	3050	20240805	15.08	4660	-24.68	20240220	3050	15.08	20240805	4820	-27.18	20230906	3050	15.08	20240805	3.23	N	234300	500	137 억		446064	N	N	0	N	00	N
109	20240904	130839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-80	5	-2.23	457102130	130515	134.90	3510	3550	3480	4670	2520	3595	3502.30	1.62	0	2145	3681	3637	3611	3567	3541	3625	3555	138	1075	500	2580	5	1	27532242	968	5.83	1.00	12	0.47	603.00	3503.00	4820	20230906	-27.07	3050	20240805	15.25	4660	-24.57	20240220	3050	15.25	20240805	4820	-27.07	20230906	3050	15.25	20240805	3.23	N	234300	500	137 억		446064	N	N	0	N	00	N
110	20240904	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-80	5	-2.23	307886515	87907	90.86	3510	3550	3480	4670	2520	3595	3502.41	1.62	0	769	3681	3637	3611	3567	3541	3625	3555	138	1075	500	2580	5	1	27532242	968	5.83	1.00	12	0.32	603.00	3503.00	4820	20230906	-27.07	3050	20240805	15.25	4660	-24.57	20240220	3050	15.25	20240805	4820	-27.07	20230906	3050	15.25	20240805	3.23	N	234300	500	137 억		446064	N	N	0	N	00	N
111	20240904	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-80	5	-2.23	296459460	84658	87.50	3510	3550	3480	4670	2520	3595	3501.85	1.62	0	974	3681	3637	3611	3567	3541	3625	3555	138	1075	500	2580	5	1	27532242	968	5.83	1.00	12	0.31	603.00	3503.00	4820	20230906	-27.07	3050	20240805	15.25	4660	-24.57	20240220	3050	15.25	20240805	4820	-27.07	20230906	3050	15.25	20240805	3.23	N	234300	500	137 억		446064	N	N	0	N	00	N
112	20240904	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-95	5	-2.64	241125975	68841	71.15	3510	3550	3480	4670	2520	3595	3502.65	1.62	0	-3994	3681	3637	3611	3567	3541	3625	3555	138	1075	500	2580	5	1	27532242	964	5.80	1.00	12	0.25	603.00	3503.00	4820	20230906	-27.39	3050	20240805	14.75	4660	-24.89	20240220	3050	14.75	20240805	4820	-27.39	20230906	3050	14.75	20240805	3.23	N	234300	500	137 억		446064	N	N	0	N	00	N
113	20240904	090840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-55	5	-1.53	31560500	8989	9.29	3510	3550	3505	4670	2520	3595	3511.01	1.62	0	274	3681	3637	3611	3567	3541	3625	3555	138	1075	500	2580	5	1	27532242	975	5.87	1.01	12	0.03	603.00	3503.00	4820	20230906	-26.56	3050	20240805	16.07	4660	-24.03	20240220	3050	16.07	20240805	4820	-26.56	20230906	3050	16.07	20240805	3.23	N	234300	500	137 억		446064	N	N	0	N	00	N
114	20240903	160824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-55	5	-1.51	339242430	94012	88.99	3615	3655	3585	4745	2555	3650	3608.51	1.64	0	-6370	3723	3686	3638	3601	3553	3705	3620	138	1095	500	2620	5	1	27532242	990	5.96	1.03	12	0.34	603.00	3503.00	4820	20230906	-25.41	3050	20240805	17.87	4660	-22.85	20240220	3050	17.87	20240805	4820	-25.41	20230906	3050	17.87	20240805	3.25	N	234300	500	137 억		452435	N	N	0	N	00	N
115	20240903	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-50	5	-1.37	310236565	85947	81.35	3615	3655	3585	4745	2555	3650	3609.63	1.64	0	-6405	3723	3686	3638	3601	3553	3705	3620	138	1095	500	2620	5	1	27532242	991	5.97	1.03	12	0.31	603.00	3503.00	4820	20230906	-25.31	3050	20240805	18.03	4660	-22.75	20240220	3050	18.03	20240805	4820	-25.31	20230906	3050	18.03	20240805	3.25	N	234300	500	137 억		452435	N	N	0	N	00	N
116	20240903	140833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-20	5	-0.55	278895115	77299	73.17	3615	3655	3585	4745	2555	3650	3608.00	1.64	0	-6210	3723	3686	3638	3601	3553	3705	3620	138	1095	500	2620	5	1	27532242	999	6.02	1.04	12	0.28	603.00	3503.00	4820	20230906	-24.69	3050	20240805	19.02	4660	-22.10	20240220	3050	19.02	20240805	4820	-24.69	20230906	3050	19.02	20240805	3.25	N	234300	500	137 억		452435	N	N	0	N	00	N
117	20240903	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-45	5	-1.23	227119070	62971	59.60	3615	3655	3585	4745	2555	3650	3606.72	1.64	0	-3387	3723	3686	3638	3601	3553	3705	3620	138	1095	500	2620	5	1	27532242	993	5.98	1.03	12	0.23	603.00	3503.00	4820	20230906	-25.21	3050	20240805	18.20	4660	-22.64	20240220	3050	18.20	20240805	4820	-25.21	20230906	3050	18.20	20240805	3.25	N	234300	500	137 억		452435	N	N	0	N	00	N
118	20240903	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-25	5	-0.68	128511655	35540	33.64	3615	3655	3595	4745	2555	3650	3615.97	1.64	0	-28	3723	3686	3638	3601	3553	3705	3620	138	1095	500	2620	5	1	27532242	998	6.01	1.03	12	0.13	603.00	3503.00	4820	20230906	-24.79	3050	20240805	18.85	4660	-22.21	20240220	3050	18.85	20240805	4820	-24.79	20230906	3050	18.85	20240805	3.25	N	234300	500	137 억		452435	N	N	0	N	00	N
119	20240903	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-40	5	-1.10	108285805	29941	28.34	3615	3655	3595	4745	2555	3650	3616.64	1.64	0	103	3723	3686	3638	3601	3553	3705	3620	138	1095	500	2620	5	1	27532242	994	5.99	1.03	12	0.11	603.00	3503.00	4820	20230906	-25.10	3050	20240805	18.36	4660	-22.53	20240220	3050	18.36	20240805	4820	-25.10	20230906	3050	18.36	20240805	3.25	N	234300	500	137 억		452435	N	N	0	N	00	N
120	20240903	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	-30	5	-0.82	71070470	19627	18.58	3615	3655	3600	4745	2555	3650	3621.06	1.64	0	633	3723	3686	3638	3601	3553	3705	3620	138	1095	500	2620	5	1	27532242	997	6.00	1.03	12	0.07	603.00	3503.00	4820	20230906	-24.90	3050	20240805	18.69	4660	-22.32	20240220	3050	18.69	20240805	4820	-24.90	20230906	3050	18.69	20240805	3.25	N	234300	500	137 억		452435	N	N	0	N	00	N
121	20240903	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	5	2	0.14	14410645	3979	3.77	3615	3655	3615	4745	2555	3650	3621.68	1.64	0	2361	3723	3686	3638	3601	3553	3705	3620	138	1095	500	2620	5	1	27532242	1006	6.06	1.04	12	0.01	603.00	3503.00	4820	20230906	-24.17	3050	20240805	19.84	4660	-21.57	20240220	3050	19.84	20240805	4820	-24.17	20230906	3050	19.84	20240805	3.25	N	234300	500	137 억		452435	N	N	0	N	00	N
122	20240902	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	45	2	1.25	383476085	105258	153.38	3615	3675	3590	4685	2525	3605	3643.19	1.57	0	18874	3658	3631	3598	3571	3538	3645	3585	138	1080	500	2590	5	1	27532242	1005	6.05	1.04	12	0.38	603.00	3503.00	4820	20230906	-24.27	3050	20240805	19.67	4660	-21.67	20240220	3050	19.67	20240805	4820	-24.27	20230906	3050	19.67	20240805	3.27	N	234300	500	137 억		433559	N	N	0	N	00	N
123	20240902	150829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	45	2	1.25	368611125	101184	147.44	3615	3675	3590	4685	2525	3605	3642.98	1.57	0	19392	3658	3631	3598	3571	3538	3645	3585	138	1080	500	2590	5	1	27532242	1005	6.05	1.04	12	0.37	603.00	3503.00	4820	20230906	-24.27	3050	20240805	19.67	4660	-21.67	20240220	3050	19.67	20240805	4820	-24.27	20230906	3050	19.67	20240805	3.27	N	234300	500	137 억		433559	N	N	0	N	00	N
124	20240902	140826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	40	2	1.11	339701940	93245	135.87	3615	3675	3590	4685	2525	3605	3643.11	1.57	0	19677	3658	3631	3598	3571	3538	3645	3585	138	1080	500	2590	5	1	27532242	1004	6.04	1.04	12	0.34	603.00	3503.00	4820	20230906	-24.38	3050	20240805	19.51	4660	-21.78	20240220	3050	19.51	20240805	4820	-24.38	20230906	3050	19.51	20240805	3.27	N	234300	500	137 억		433559	N	N	0	N	00	N
125	20240902	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	40	2	1.11	321545640	88262	128.61	3615	3675	3590	4685	2525	3605	3643.08	1.57	0	21722	3658	3631	3598	3571	3538	3645	3585	138	1080	500	2590	5	1	27532242	1004	6.04	1.04	12	0.32	603.00	3503.00	4820	20230906	-24.38	3050	20240805	19.51	4660	-21.78	20240220	3050	19.51	20240805	4820	-24.38	20230906	3050	19.51	20240805	3.27	N	234300	500	137 억		433559	N	N	0	N	00	N
126	20240902	120826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	60	2	1.66	312679270	85834	125.08	3615	3675	3590	4685	2525	3605	3642.84	1.57	0	23143	3658	3631	3598	3571	3538	3645	3585	138	1080	500	2590	5	1	27532242	1009	6.08	1.05	12	0.31	603.00	3503.00	4820	20230906	-23.96	3050	20240805	20.16	4660	-21.35	20240220	3050	20.16	20240805	4820	-23.96	20230906	3050	20.16	20240805	3.27	N	234300	500	137 억		433559	N	N	0	N	00	N
127	20240902	110817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	45	2	1.25	190086840	52305	76.22	3615	3660	3590	4685	2525	3605	3634.20	1.57	0	8945	3658	3631	3598	3571	3538	3645	3585	138	1080	500	2590	5	1	27532242	1005	6.05	1.04	12	0.19	603.00	3503.00	4820	20230906	-24.27	3050	20240805	19.67	4660	-21.67	20240220	3050	19.67	20240805	4820	-24.27	20230906	3050	19.67	20240805	3.27	N	234300	500	137 억		433559	N	N	0	N	00	N
128	20240902	100816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	25	2	0.69	93335015	25768	37.55	3615	3655	3590	4685	2525	3605	3622.13	1.57	0	4779	3658	3631	3598	3571	3538	3645	3585	138	1080	500	2590	5	1	27532242	999	6.02	1.04	12	0.09	603.00	3503.00	4820	20230906	-24.69	3050	20240805	19.02	4660	-22.10	20240220	3050	19.02	20240805	4820	-24.69	20230906	3050	19.02	20240805	3.27	N	234300	500	137 억		433559	N	N	0	N	00	N
129	20240902	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	25	2	0.69	51024520	14128	20.59	3615	3630	3590	4685	2525	3605	3611.59	1.57	0	3445	3658	3631	3598	3571	3538	3645	3585	138	1080	500	2590	5	1	27532242	999	6.02	1.04	12	0.05	603.00	3503.00	4820	20230906	-24.69	3050	20240805	19.02	4660	-22.10	20240220	3050	19.02	20240805	4820	-24.69	20230906	3050	19.02	20240805	3.27	N	234300	500	137 억		433559	N	N	0	N	00	N