KissMeData/039340/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	160454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	50	2	0.91	184116340	33777	122.67	5480	5580	5380	7160	3860	5510	5450.94	3.85	342	4185	5616	5562	5516	5462	5416	5540	5440	115	1650	500	3740	10	1	23000000	1279	11.93	0.70	12	0.15	466.00	7981.00	6940	20231012	-19.88	4930	20240805	12.78	6760	-17.75	20240405	4930	12.78	20240805	6940	-19.88	20231012	4930	12.78	20240805	0.53	N	039340	500	115 억		434404	N	N	0	N	00	N
3	20240930	150501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	-60	5	-1.09	123335780	22662	82.30	5480	5520	5400	7160	3860	5510	5442.40	3.83	-2716	1567	5616	5562	5516	5462	5416	5540	5440	115	1650	500	3740	10	1	23000000	1254	11.70	0.68	12	0.10	466.00	7981.00	6940	20231012	-21.47	4930	20240805	10.55	6760	-19.38	20240405	4930	10.55	20240805	6940	-21.47	20231012	4930	10.55	20240805	0.53	N	039340	500	115 억		431346	N	N	0	N	00	N
4	20240930	140459	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	-70	5	-1.27	71766300	13136	47.71	5480	5520	5440	7160	3860	5510	5463.33	3.81	-4203	-360	5616	5562	5516	5462	5416	5540	5440	115	1650	500	3740	10	1	23000000	1251	11.67	0.68	12	0.06	466.00	7981.00	6940	20231012	-21.61	4930	20240805	10.34	6760	-19.53	20240405	4930	10.34	20240805	6940	-21.61	20231012	4930	10.34	20240805	0.53	N	039340	500	115 억		429859	N	N	0	N	00	N
5	20240930	130459	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	-60	5	-1.09	69194940	12664	45.99	5480	5520	5450	7160	3860	5510	5463.91	3.81	-4181	-338	5616	5562	5516	5462	5416	5540	5440	115	1650	500	3740	10	1	23000000	1254	11.70	0.68	12	0.06	466.00	7981.00	6940	20231012	-21.47	4930	20240805	10.55	6760	-19.38	20240405	4930	10.55	20240805	6940	-21.47	20231012	4930	10.55	20240805	0.53	N	039340	500	115 억		429881	N	N	0	N	00	N
6	20240930	120456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-20	5	-0.36	42014960	7682	27.90	5480	5520	5450	7160	3860	5510	5469.27	3.81	-4199	-356	5616	5562	5516	5462	5416	5540	5440	115	1650	500	3740	10	1	23000000	1263	11.78	0.69	12	0.03	466.00	7981.00	6940	20231012	-20.89	4930	20240805	11.36	6760	-18.79	20240405	4930	11.36	20240805	6940	-20.89	20231012	4930	11.36	20240805	0.53	N	039340	500	115 억		429863	N	N	0	N	00	N
7	20240930	110456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	0	3	0.00	27696900	5070	18.41	5480	5520	5450	7160	3860	5510	5462.90	3.82	-3854	-11	5616	5562	5516	5462	5416	5540	5440	115	1650	500	3740	10	1	23000000	1267	11.82	0.69	12	0.02	466.00	7981.00	6940	20231012	-20.61	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.53	N	039340	500	115 억		430208	N	N	0	N	00	N
8	20240930	100453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	0	3	0.00	707900	129	0.47	5480	5520	5470	7160	3860	5510	5487.60	3.85	-40	0	5616	5562	5516	5462	5416	5540	5440	115	1650	500	3740	10	1	23000000	1267	11.82	0.69	12	0.00	466.00	7981.00	6940	20231012	-20.61	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.53	N	039340	500	115 억		434022	N	N	0	N	00	N
9	20240930	090438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	10	2	0.18	32920	6	0.02	5480	5520	5480	7160	3860	5510	5486.67	3.85	-1	0	5616	5562	5516	5462	5416	5540	5440	115	1650	500	3740	10	1	23000000	1270	11.85	0.69	12	0.00	466.00	7981.00	6940	20231012	-20.46	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	6940	-20.46	20231012	4930	11.97	20240805	0.53	N	039340	500	115 억		434061	N	N	0	N	00	N
10	20240927	160454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-10	5	-0.18	151329600	27534	136.96	5520	5570	5470	7170	3870	5520	5496.10	3.85	-4648	-1049	5633	5576	5523	5466	5413	5605	5495	115	1650	500	3750	10	1	23000000	1267	11.82	0.69	12	0.12	466.00	7981.00	6940	20231012	-20.61	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.52	N	039340	500	115 억		434062	N	N	0	N	00	N
11	20240927	150459	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-20	5	-0.36	112936830	20567	102.30	5520	5570	5470	7170	3870	5520	5491.17	3.87	-3093	1016	5633	5576	5523	5466	5413	5605	5495	115	1650	500	3750	10	1	23000000	1265	11.80	0.69	12	0.09	466.00	7981.00	6940	20231012	-20.75	4930	20240805	11.56	6760	-18.64	20240405	4930	11.56	20240805	6940	-20.75	20231012	4930	11.56	20240805	0.52	N	039340	500	115 억		435617	N	N	0	N	00	N
12	20240927	140501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	0	3	0.00	110989060	20213	100.54	5520	5570	5470	7170	3870	5520	5490.97	3.87	-3059	972	5633	5576	5523	5466	5413	5605	5495	115	1650	500	3750	10	1	23000000	1270	11.85	0.69	12	0.09	466.00	7981.00	6940	20231012	-20.46	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	6940	-20.46	20231012	4930	11.97	20240805	0.52	N	039340	500	115 억		435651	N	N	0	N	00	N
13	20240927	130458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-20	5	-0.36	108613140	19782	98.40	5520	5570	5470	7170	3870	5520	5490.50	3.87	-2901	988	5633	5576	5523	5466	5413	5605	5495	115	1650	500	3750	10	1	23000000	1265	11.80	0.69	12	0.09	466.00	7981.00	6940	20231012	-20.75	4930	20240805	11.56	6760	-18.64	20240405	4930	11.56	20240805	6940	-20.75	20231012	4930	11.56	20240805	0.52	N	039340	500	115 억		435809	N	N	0	N	00	N
14	20240927	120456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-10	5	-0.18	66492460	12106	60.22	5520	5570	5470	7170	3870	5520	5492.52	3.87	-2920	-530	5633	5576	5523	5466	5413	5605	5495	115	1650	500	3750	10	1	23000000	1267	11.82	0.69	12	0.05	466.00	7981.00	6940	20231012	-20.61	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.52	N	039340	500	115 억		435790	N	N	0	N	00	N
15	20240927	110458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-10	5	-0.18	65590400	11942	59.40	5520	5570	5470	7170	3870	5520	5492.41	3.87	-2890	-530	5633	5576	5523	5466	5413	5605	5495	115	1650	500	3750	10	1	23000000	1267	11.82	0.69	12	0.05	466.00	7981.00	6940	20231012	-20.61	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.52	N	039340	500	115 억		435820	N	N	0	N	00	N
16	20240927	100456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-20	5	-0.36	14508880	2646	13.16	5520	5570	5470	7170	3870	5520	5483.33	3.89	-566	-66	5633	5576	5523	5466	5413	5605	5495	115	1650	500	3750	10	1	23000000	1265	11.80	0.69	12	0.01	466.00	7981.00	6940	20231012	-20.75	4930	20240805	11.56	6760	-18.64	20240405	4930	11.56	20240805	6940	-20.75	20231012	4930	11.56	20240805	0.52	N	039340	500	115 억		438144	N	N	0	N	00	N
17	20240927	090457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	50	2	0.91	44220	8	0.04	5520	5570	5520	7170	3870	5520	5527.50	3.89	-1	0	5633	5576	5523	5466	5413	5605	5495	115	1650	500	3750	10	1	23000000	1281	11.95	0.70	12	0.00	466.00	7981.00	6940	20231012	-19.74	4930	20240805	12.98	6760	-17.60	20240405	4930	12.98	20240805	6940	-19.74	20231012	4930	12.98	20240805	0.52	N	039340	500	115 억		438709	N	N	0	N	00	N
18	20240926	160450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	30	2	0.55	111133670	20100	107.58	5470	5580	5470	7130	3850	5490	5529.04	3.89	1495	4935	5563	5526	5493	5456	5423	5545	5475	115	1640	500	3730	10	1	23000000	1270	11.85	0.69	12	0.09	466.00	7981.00	6940	20231012	-20.46	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	6940	-20.46	20231012	4930	11.97	20240805	0.53	N	039340	500	115 억		438710	N	N	0	N	00	N
19	20240926	150448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	30	2	0.55	92554850	16738	89.59	5470	5580	5470	7130	3850	5490	5529.62	3.90	2024	5275	5563	5526	5493	5456	5423	5545	5475	115	1640	500	3730	10	1	23000000	1270	11.85	0.69	12	0.07	466.00	7981.00	6940	20231012	-20.46	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	6940	-20.46	20231012	4930	11.97	20240805	0.53	N	039340	500	115 억		439239	N	N	0	N	00	N
20	20240926	140453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	60	2	1.09	75040910	13562	72.59	5470	5580	5470	7130	3850	5490	5533.17	3.90	1982	4599	5563	5526	5493	5456	5423	5545	5475	115	1640	500	3730	10	1	23000000	1277	11.91	0.70	12	0.06	466.00	7981.00	6940	20231012	-20.03	4930	20240805	12.58	6760	-17.90	20240405	4930	12.58	20240805	6940	-20.03	20231012	4930	12.58	20240805	0.53	N	039340	500	115 억		439197	N	N	0	N	00	N
21	20240926	130455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	40	2	0.73	58071220	10503	56.22	5470	5580	5470	7130	3850	5490	5529.01	3.90	2464	4362	5563	5526	5493	5456	5423	5545	5475	115	1640	500	3730	10	1	23000000	1272	11.87	0.69	12	0.05	466.00	7981.00	6940	20231012	-20.32	4930	20240805	12.17	6760	-18.20	20240405	4930	12.17	20240805	6940	-20.32	20231012	4930	12.17	20240805	0.53	N	039340	500	115 억		439679	N	N	0	N	00	N
22	20240926	120456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	40	2	0.73	57674140	10431	55.83	5470	5580	5470	7130	3850	5490	5529.11	3.90	2533	4360	5563	5526	5493	5456	5423	5545	5475	115	1640	500	3730	10	1	23000000	1272	11.87	0.69	12	0.05	466.00	7981.00	6940	20231012	-20.32	4930	20240805	12.17	6760	-18.20	20240405	4930	12.17	20240805	6940	-20.32	20231012	4930	12.17	20240805	0.53	N	039340	500	115 억		439748	N	N	0	N	00	N
23	20240926	110456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	40	2	0.73	57060360	10320	55.24	5470	5580	5470	7130	3850	5490	5529.10	3.90	2558	4360	5563	5526	5493	5456	5423	5545	5475	115	1640	500	3730	10	1	23000000	1272	11.87	0.69	12	0.04	466.00	7981.00	6940	20231012	-20.32	4930	20240805	12.17	6760	-18.20	20240405	4930	12.17	20240805	6940	-20.32	20231012	4930	12.17	20240805	0.53	N	039340	500	115 억		439773	N	N	0	N	00	N
24	20240926	100456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	40	2	0.73	10536350	1916	10.26	5470	5580	5470	7130	3850	5490	5499.14	3.88	612	1225	5563	5526	5493	5456	5423	5545	5475	115	1640	500	3730	10	1	23000000	1272	11.87	0.69	12	0.01	466.00	7981.00	6940	20231012	-20.32	4930	20240805	12.17	6760	-18.20	20240405	4930	12.17	20240805	6940	-20.32	20231012	4930	12.17	20240805	0.53	N	039340	500	115 억		437827	N	N	0	N	00	N
25	20240926	090452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	0	3	0.00	10960	2	0.01	5470	5490	5470	7130	3850	5490	5480.00	3.88	0	0	5563	5526	5493	5456	5423	5545	5475	115	1640	500	3730	10	1	23000000	1263	11.78	0.69	12	0.00	466.00	7981.00	6940	20231012	-20.89	4930	20240805	11.36	6760	-18.79	20240405	4930	11.36	20240805	6940	-20.89	20231012	4930	11.36	20240805	0.53	N	039340	500	115 억		437215	N	N	0	N	00	N
26	20240925	160450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	30	2	0.55	102616620	18676	194.00	5470	5530	5460	7090	3830	5460	5494.57	3.88	-2144	838	5606	5532	5496	5422	5386	5515	5405	115	1630	500	3710	10	1	23000000	1263	11.78	0.69	12	0.08	466.00	7981.00	6940	20231012	-20.89	4930	20240805	11.36	6760	-18.79	20240405	4930	11.36	20240805	6940	-20.89	20231012	4930	11.36	20240805	0.53	N	039340	500	115 억		437215	N	N	0	N	00	N
27	20240925	150454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	20	2	0.37	86460460	15732	163.42	5470	5530	5460	7090	3830	5460	5495.83	3.89	-1473	894	5606	5532	5496	5422	5386	5515	5405	115	1630	500	3710	10	1	23000000	1260	11.76	0.69	12	0.07	466.00	7981.00	6940	20231012	-21.04	4930	20240805	11.16	6760	-18.93	20240405	4930	11.16	20240805	6940	-21.04	20231012	4930	11.16	20240805	0.53	N	039340	500	115 억		437886	N	N	0	N	00	N
28	20240925	140455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	40	2	0.73	84605360	15393	159.89	5470	5530	5460	7090	3830	5460	5496.35	3.89	-1201	813	5606	5532	5496	5422	5386	5515	5405	115	1630	500	3710	10	1	23000000	1265	11.80	0.69	12	0.07	466.00	7981.00	6940	20231012	-20.75	4930	20240805	11.56	6760	-18.64	20240405	4930	11.56	20240805	6940	-20.75	20231012	4930	11.56	20240805	0.53	N	039340	500	115 억		438158	N	N	0	N	00	N
29	20240925	130454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	60	2	1.10	47623690	8639	89.74	5470	5530	5470	7090	3830	5460	5512.64	3.89	-1374	-33	5606	5532	5496	5422	5386	5515	5405	115	1630	500	3710	10	1	23000000	1270	11.85	0.69	12	0.04	466.00	7981.00	6940	20231012	-20.46	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	6940	-20.46	20231012	4930	11.97	20240805	0.53	N	039340	500	115 억		437985	N	N	0	N	00	N
30	20240925	120454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	60	2	1.10	27808590	5035	52.30	5470	5530	5470	7090	3830	5460	5523.06	3.89	-847	-33	5606	5532	5496	5422	5386	5515	5405	115	1630	500	3710	10	1	23000000	1270	11.85	0.69	12	0.02	466.00	7981.00	6940	20231012	-20.46	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	6940	-20.46	20231012	4930	11.97	20240805	0.53	N	039340	500	115 억		438512	N	N	0	N	00	N
31	20240925	110452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	70	2	1.28	22365490	4049	42.06	5470	5530	5470	7090	3830	5460	5523.71	3.89	-797	-33	5606	5532	5496	5422	5386	5515	5405	115	1630	500	3710	10	1	23000000	1272	11.87	0.69	12	0.02	466.00	7981.00	6940	20231012	-20.32	4930	20240805	12.17	6760	-18.20	20240405	4930	12.17	20240805	6940	-20.32	20231012	4930	12.17	20240805	0.53	N	039340	500	115 억		438562	N	N	0	N	00	N
32	20240925	100453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	50	2	0.92	1457850	265	2.75	5470	5530	5470	7090	3830	5460	5501.32	3.90	-61	-7	5606	5532	5496	5422	5386	5515	5405	115	1630	500	3710	10	1	23000000	1267	11.82	0.69	12	0.00	466.00	7981.00	6940	20231012	-20.61	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.53	N	039340	500	115 억		439298	N	N	0	N	00	N
33	20240925	090453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	70	2	1.28	322990	59	0.61	5470	5530	5470	7090	3830	5460	5474.41	3.90	-18	-7	5606	5532	5496	5422	5386	5515	5405	115	1630	500	3710	10	1	23000000	1272	11.87	0.69	12	0.00	466.00	7981.00	6940	20231012	-20.32	4930	20240805	12.17	6760	-18.20	20240405	4930	12.17	20240805	6940	-20.32	20231012	4930	12.17	20240805	0.53	N	039340	500	115 억		439341	N	N	0	N	00	N
34	20240924	160450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	-100	5	-1.80	53195170	9627	119.83	5560	5570	5460	7220	3900	5560	5524.06	3.90	-5570	-4008	5653	5606	5563	5516	5473	5630	5540	115	1660	500	3780	10	1	23000000	1256	11.72	0.68	12	0.04	466.00	7981.00	6940	20231012	-21.33	4930	20240805	10.75	6760	-19.23	20240405	4930	10.75	20240805	6940	-21.33	20231012	4930	10.75	20240805	0.53	N	039340	500	115 억		439359	N	N	0	N	00	N
35	20240924	150450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	-20	5	-0.36	38535810	6956	86.58	5560	5570	5520	7220	3900	5560	5538.38	3.91	-4705	-3581	5653	5606	5563	5516	5473	5630	5540	115	1660	500	3780	10	1	23000000	1274	11.89	0.69	12	0.03	466.00	7981.00	6940	20231012	-20.17	4930	20240805	12.37	6760	-18.05	20240405	4930	12.37	20240805	6940	-20.17	20231012	4930	12.37	20240805	0.53	N	039340	500	115 억		440224	N	N	0	N	00	N
36	20240924	140450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	-20	5	-0.36	36553720	6598	82.13	5560	5570	5520	7220	3900	5560	5538.49	3.91	-4347	-3394	5653	5606	5563	5516	5473	5630	5540	115	1660	500	3780	10	1	23000000	1274	11.89	0.69	12	0.03	466.00	7981.00	6940	20231012	-20.17	4930	20240805	12.37	6760	-18.05	20240405	4930	12.37	20240805	6940	-20.17	20231012	4930	12.37	20240805	0.53	N	039340	500	115 억		440582	N	N	0	N	00	N
37	20240924	130450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	-20	5	-0.36	34875540	6294	78.34	5560	5570	5520	7220	3900	5560	5539.44	3.91	-4046	-3140	5653	5606	5563	5516	5473	5630	5540	115	1660	500	3780	10	1	23000000	1274	11.89	0.69	12	0.03	466.00	7981.00	6940	20231012	-20.17	4930	20240805	12.37	6760	-18.05	20240405	4930	12.37	20240805	6940	-20.17	20231012	4930	12.37	20240805	0.53	N	039340	500	115 억		440883	N	N	0	N	00	N
38	20240924	120451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	-20	5	-0.36	34875540	6294	78.34	5560	5570	5520	7220	3900	5560	5539.44	3.91	-4046	-3140	5653	5606	5563	5516	5473	5630	5540	115	1660	500	3780	10	1	23000000	1274	11.89	0.69	12	0.03	466.00	7981.00	6940	20231012	-20.17	4930	20240805	12.37	6760	-18.05	20240405	4930	12.37	20240805	6940	-20.17	20231012	4930	12.37	20240805	0.53	N	039340	500	115 억		440883	N	N	0	N	00	N
39	20240924	110451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	-10	5	-0.18	25922580	4674	58.18	5560	5570	5520	7220	3900	5560	5544.46	3.91	-3813	-3140	5653	5606	5563	5516	5473	5630	5540	115	1660	500	3780	10	1	23000000	1277	11.91	0.70	12	0.02	466.00	7981.00	6940	20231012	-20.03	4930	20240805	12.58	6760	-17.90	20240405	4930	12.58	20240805	6940	-20.03	20231012	4930	12.58	20240805	0.53	N	039340	500	115 억		441116	N	N	0	N	00	N
40	20240924	100448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	-40	5	-0.72	8417340	1518	18.89	5560	5570	5520	7220	3900	5560	5537.66	3.94	-967	-738	5653	5606	5563	5516	5473	5630	5540	115	1660	500	3780	10	1	23000000	1270	11.85	0.69	12	0.01	466.00	7981.00	6940	20231012	-20.46	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	6940	-20.46	20231012	4930	11.97	20240805	0.53	N	039340	500	115 억		443962	N	N	0	N	00	N
41	20240924	090449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	0	3	0.00	3030200	545	6.78	5560	5560	5560	7220	3900	5560	5560.00	3.95	-16	-9	5653	5606	5563	5516	5473	5630	5540	115	1660	500	3780	10	1	23000000	1279	11.93	0.70	12	0.00	466.00	7981.00	6940	20231012	-19.88	4930	20240805	12.78	6760	-17.75	20240405	4930	12.78	20240805	6940	-19.88	20231012	4930	12.78	20240805	0.53	N	039340	500	115 억		444913	N	N	0	N	00	N
42	20240923	160449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	10	2	0.18	44660710	8032	31.70	5550	5610	5520	7210	3890	5550	5560.35	3.95	-3886	-3973	5596	5572	5546	5522	5496	5560	5510	115	1660	500	3770	10	1	23000000	1279	11.93	0.70	12	0.03	466.00	7981.00	6940	20231012	-19.88	4930	20240805	12.78	6760	-17.75	20240405	4930	12.78	20240805	6940	-19.88	20231012	4930	12.78	20240805	0.51	N	039340	500	115 억		444929	N	N	0	N	00	N
43	20240923	150450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	10	2	0.18	35876430	6452	25.47	5550	5610	5520	7210	3890	5550	5560.51	3.95	-3688	-3688	5596	5572	5546	5522	5496	5560	5510	115	1660	500	3770	10	1	23000000	1279	11.93	0.70	12	0.03	466.00	7981.00	6940	20231012	-19.88	4930	20240805	12.78	6760	-17.75	20240405	4930	12.78	20240805	6940	-19.88	20231012	4930	12.78	20240805	0.51	N	039340	500	115 억		445127	N	N	0	N	00	N
44	20240923	140453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	10	2	0.18	30509180	5486	21.65	5550	5610	5530	7210	3890	5550	5561.28	3.96	-2968	-2968	5596	5572	5546	5522	5496	5560	5510	115	1660	500	3770	10	1	23000000	1279	11.93	0.70	12	0.02	466.00	7981.00	6940	20231012	-19.88	4930	20240805	12.78	6760	-17.75	20240405	4930	12.78	20240805	6940	-19.88	20231012	4930	12.78	20240805	0.51	N	039340	500	115 억		445847	N	N	0	N	00	N
45	20240923	130450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	10	2	0.18	30120480	5416	21.38	5550	5610	5530	7210	3890	5550	5561.39	3.96	-2948	-2948	5596	5572	5546	5522	5496	5560	5510	115	1660	500	3770	10	1	23000000	1279	11.93	0.70	12	0.02	466.00	7981.00	6940	20231012	-19.88	4930	20240805	12.78	6760	-17.75	20240405	4930	12.78	20240805	6940	-19.88	20231012	4930	12.78	20240805	0.51	N	039340	500	115 억		445867	N	N	0	N	00	N
46	20240923	120449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	10	2	0.18	27881820	5013	19.79	5550	5610	5530	7210	3890	5550	5561.90	3.96	-2646	-2646	5596	5572	5546	5522	5496	5560	5510	115	1660	500	3770	10	1	23000000	1279	11.93	0.70	12	0.02	466.00	7981.00	6940	20231012	-19.88	4930	20240805	12.78	6760	-17.75	20240405	4930	12.78	20240805	6940	-19.88	20231012	4930	12.78	20240805	0.51	N	039340	500	115 억		446169	N	N	0	N	00	N
47	20240923	110450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	10	2	0.18	21197980	3809	15.03	5550	5610	5530	7210	3890	5550	5565.23	3.97	-1592	-1592	5596	5572	5546	5522	5496	5560	5510	115	1660	500	3770	10	1	23000000	1279	11.93	0.70	12	0.02	466.00	7981.00	6940	20231012	-19.88	4930	20240805	12.78	6760	-17.75	20240405	4930	12.78	20240805	6940	-19.88	20231012	4930	12.78	20240805	0.51	N	039340	500	115 억		447223	N	N	0	N	00	N
48	20240923	100448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	30	2	0.54	4280750	770	3.04	5550	5610	5530	7210	3890	5550	5559.42	3.98	-559	-559	5596	5572	5546	5522	5496	5560	5510	115	1660	500	3770	10	1	23000000	1283	11.97	0.70	12	0.00	466.00	7981.00	6940	20231012	-19.60	4930	20240805	13.18	6760	-17.46	20240405	4930	13.18	20240805	6940	-19.60	20231012	4930	13.18	20240805	0.51	N	039340	500	115 억		448256	N	N	0	N	00	N
49	20240923	090447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	60	2	1.08	737150	132	0.52	5550	5610	5550	7210	3890	5550	5584.47	3.98	-88	-88	5596	5572	5546	5522	5496	5560	5510	115	1660	500	3770	10	1	23000000	1290	12.04	0.70	12	0.00	466.00	7981.00	6940	20231012	-19.16	4930	20240805	13.79	6760	-17.01	20240405	4930	13.79	20240805	6940	-19.16	20231012	4930	13.79	20240805	0.51	N	039340	500	115 억		448727	N	N	0	N	00	N
50	20240913	160428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	50	2	0.91	292793060	52808	341.23	5500	5640	5500	7130	3850	5490	5547.22	3.99	193	278	5583	5536	5503	5456	5423	5520	5440	115	1640	500	3730	10	1	23000000	1274	11.89	0.69	12	0.23	466.00	7981.00	6940	20231012	-20.17	4930	20240805	12.37	6760	-18.05	20240405	4930	12.37	20240805	6940	-20.17	20231012	4930	12.37	20240805	0.48	N	039340	500	115 억		449666	N	N	0	N	00	N
51	20240913	150432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	90	2	1.64	120218650	21698	140.20	5500	5590	5500	7130	3850	5490	5540.54	3.99	152	152	5583	5536	5503	5456	5423	5520	5440	115	1640	500	3730	10	1	23000000	1283	11.97	0.70	12	0.09	466.00	7981.00	6940	20231012	-19.60	4930	20240805	13.18	6760	-17.46	20240405	4930	13.18	20240805	6940	-19.60	20231012	4930	13.18	20240805	0.48	N	039340	500	115 억		449625	N	N	0	N	00	N
52	20240913	140433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	60	2	1.09	66869740	12079	78.05	5500	5550	5500	7130	3850	5490	5536.03	3.98	-1009	-1009	5583	5536	5503	5456	5423	5520	5440	115	1640	500	3730	10	1	23000000	1277	11.91	0.70	12	0.05	466.00	7981.00	6940	20231012	-20.03	4930	20240805	12.58	6760	-17.90	20240405	4930	12.58	20240805	6940	-20.03	20231012	4930	12.58	20240805	0.48	N	039340	500	115 억		448464	N	N	0	N	00	N
53	20240913	130429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	60	2	1.09	15585190	2816	18.20	5500	5550	5500	7130	3850	5490	5534.51	3.98	-1004	-1159	5583	5536	5503	5456	5423	5520	5440	115	1640	500	3730	10	1	23000000	1277	11.91	0.70	12	0.01	466.00	7981.00	6940	20231012	-20.03	4930	20240805	12.58	6760	-17.90	20240405	4930	12.58	20240805	6940	-20.03	20231012	4930	12.58	20240805	0.48	N	039340	500	115 억		448469	N	N	0	N	00	N
54	20240913	120430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	60	2	1.09	14981300	2707	17.49	5500	5550	5500	7130	3850	5490	5534.28	3.98	-1243	-1243	5583	5536	5503	5456	5423	5520	5440	115	1640	500	3730	10	1	23000000	1277	11.91	0.70	12	0.01	466.00	7981.00	6940	20231012	-20.03	4930	20240805	12.58	6760	-17.90	20240405	4930	12.58	20240805	6940	-20.03	20231012	4930	12.58	20240805	0.48	N	039340	500	115 억		448230	N	N	0	N	00	N
55	20240913	110432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	60	2	1.09	7036730	1273	8.23	5500	5550	5500	7130	3850	5490	5527.67	3.98	-609	-609	5583	5536	5503	5456	5423	5520	5440	115	1640	500	3730	10	1	23000000	1277	11.91	0.70	12	0.01	466.00	7981.00	6940	20231012	-20.03	4930	20240805	12.58	6760	-17.90	20240405	4930	12.58	20240805	6940	-20.03	20231012	4930	12.58	20240805	0.48	N	039340	500	115 억		448864	N	N	0	N	00	N
56	20240913	100432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	30	2	0.55	2363810	429	2.77	5500	5540	5500	7130	3850	5490	5510.05	3.99	-37	-54	5583	5536	5503	5456	5423	5520	5440	115	1640	500	3730	10	1	23000000	1270	11.85	0.69	12	0.00	466.00	7981.00	6940	20231012	-20.46	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	6940	-20.46	20231012	4930	11.97	20240805	0.48	N	039340	500	115 억		449436	N	N	0	N	00	N
57	20240913	090433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	10	2	0.18	22000	4	0.03	5500	5500	5500	7130	3850	5490	5500.00	3.99	0	0	5583	5536	5503	5456	5423	5520	5440	115	1640	500	3730	10	1	23000000	1265	11.80	0.69	12	0.00	466.00	7981.00	6940	20231012	-20.75	4930	20240805	11.56	6760	-18.64	20240405	4930	11.56	20240805	6940	-20.75	20231012	4930	11.56	20240805	0.48	N	039340	500	115 억		449473	N	N	0	N	00	N
58	20240912	160428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-10	5	-0.18	85367410	15476	22.85	5550	5550	5470	7150	3850	5500	5516.21	3.99	0	0	5606	5552	5516	5462	5426	5535	5445	115	1650	500	3740	10	1	23000000	1263	11.78	0.69	12	0.07	466.00	7981.00	6940	20231012	-20.89	4930	20240805	11.36	6760	-18.79	20240405	4930	11.36	20240805	6940	-20.89	20231012	4930	11.36	20240805	0.48	N	039340	500	115 억		449473	N	N	0	N	00	N
59	20240912	150428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	40	2	0.73	84493540	15317	22.62	5550	5550	5470	7150	3850	5500	5516.32	3.99	0	0	5606	5552	5516	5462	5426	5535	5445	115	1650	500	3740	10	1	23000000	1274	11.89	0.69	12	0.07	466.00	7981.00	6940	20231012	-20.17	4930	20240805	12.37	6760	-18.05	20240405	4930	12.37	20240805	6940	-20.17	20231012	4930	12.37	20240805	0.48	N	039340	500	115 억		449473	N	N	0	N	00	N
60	20240912	140430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	30	2	0.55	73303030	13296	19.64	5550	5550	5470	7150	3850	5500	5513.16	3.99	0	0	5606	5552	5516	5462	5426	5535	5445	115	1650	500	3740	10	1	23000000	1272	11.87	0.69	12	0.06	466.00	7981.00	6940	20231012	-20.32	4930	20240805	12.17	6760	-18.20	20240405	4930	12.17	20240805	6940	-20.32	20231012	4930	12.17	20240805	0.48	N	039340	500	115 억		449473	N	N	0	N	00	N
61	20240912	130429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	10	2	0.18	54530480	9903	14.62	5550	5550	5470	7150	3850	5500	5506.46	3.99	10	10	5606	5552	5516	5462	5426	5535	5445	115	1650	500	3740	10	1	23000000	1267	11.82	0.69	12	0.04	466.00	7981.00	6940	20231012	-20.61	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.48	N	039340	500	115 억		449483	N	N	0	N	00	N
62	20240912	120428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	10	2	0.18	51757780	9398	13.88	5550	5550	5470	7150	3850	5500	5507.32	3.99	10	10	5606	5552	5516	5462	5426	5535	5445	115	1650	500	3740	10	1	23000000	1267	11.82	0.69	12	0.04	466.00	7981.00	6940	20231012	-20.61	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.48	N	039340	500	115 억		449483	N	N	0	N	00	N
63	20240912	110427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	10	2	0.18	51735760	9394	13.87	5550	5550	5470	7150	3850	5500	5507.32	3.99	10	10	5606	5552	5516	5462	5426	5535	5445	115	1650	500	3740	10	1	23000000	1267	11.82	0.69	12	0.04	466.00	7981.00	6940	20231012	-20.61	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.48	N	039340	500	115 억		449483	N	N	0	N	00	N
64	20240912	100428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-10	5	-0.18	12047990	2199	3.25	5550	5550	5470	7150	3850	5500	5478.85	3.99	10	535	5606	5552	5516	5462	5426	5535	5445	115	1650	500	3740	10	1	23000000	1263	11.78	0.69	12	0.01	466.00	7981.00	6940	20231012	-20.89	4930	20240805	11.36	6760	-18.79	20240405	4930	11.36	20240805	6940	-20.89	20231012	4930	11.36	20240805	0.48	N	039340	500	115 억		449483	N	N	0	N	00	N
65	20240912	090429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	50	2	0.91	11100	2	0.00	5550	5550	5550	7150	3850	5500	5550.00	3.99	0	0	5606	5552	5516	5462	5426	5535	5445	115	1650	500	3740	10	1	23000000	1277	11.91	0.70	12	0.00	466.00	7981.00	6940	20231012	-20.03	4930	20240805	12.58	6760	-17.90	20240405	4930	12.58	20240805	6940	-20.03	20231012	4930	12.58	20240805	0.48	N	039340	500	115 억		449473	N	N	0	N	00	N
66	20240911	160420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-60	5	-1.08	374365540	67712	221.47	5510	5570	5480	7220	3900	5560	5528.79	3.99	-2732	-2732	5646	5602	5536	5492	5426	5625	5515	115	1660	500	3780	10	1	23000000	1265	11.80	0.69	12	0.29	466.00	7981.00	6940	20231012	-20.75	4930	20240805	11.56	6760	-18.64	20240405	4930	11.56	20240805	6940	-20.75	20231012	4930	11.56	20240805	0.43	N	039340	500	115 억		449473	N	N	0	N	00	N
67	20240911	150423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-50	5	-0.90	325898400	58899	192.64	5510	5570	5490	7220	3900	5560	5533.17	4.00	-1958	-1958	5646	5602	5536	5492	5426	5625	5515	115	1660	500	3780	10	1	23000000	1267	11.82	0.69	12	0.26	466.00	7981.00	6940	20231012	-20.61	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.43	N	039340	500	115 억		450247	N	N	0	N	00	N
68	20240911	140423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	0	3	0.00	314585780	56847	185.93	5510	5570	5490	7220	3900	5560	5533.90	4.00	-1521	-1521	5646	5602	5536	5492	5426	5625	5515	115	1660	500	3780	10	1	23000000	1279	11.93	0.70	12	0.25	466.00	7981.00	6940	20231012	-19.88	4930	20240805	12.78	6760	-17.75	20240405	4930	12.78	20240805	6940	-19.88	20231012	4930	12.78	20240805	0.43	N	039340	500	115 억		450684	N	N	0	N	00	N
69	20240911	130422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	-20	5	-0.36	202916960	36740	120.17	5510	5560	5490	7220	3900	5560	5523.05	3.98	-3190	-3190	5646	5602	5536	5492	5426	5625	5515	115	1660	500	3780	10	1	23000000	1274	11.89	0.69	12	0.16	466.00	7981.00	6940	20231012	-20.17	4930	20240805	12.37	6760	-18.05	20240405	4930	12.37	20240805	6940	-20.17	20231012	4930	12.37	20240805	0.43	N	039340	500	115 억		449015	N	N	0	N	00	N
70	20240911	120425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-50	5	-0.90	119909260	21699	70.97	5510	5560	5490	7220	3900	5560	5526.03	3.99	-2475	-2093	5646	5602	5536	5492	5426	5625	5515	115	1660	500	3780	10	1	23000000	1267	11.82	0.69	12	0.09	466.00	7981.00	6940	20231012	-20.61	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.43	N	039340	500	115 억		449730	N	N	0	N	00	N
71	20240911	110419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-60	5	-1.08	119019600	21537	70.44	5510	5560	5500	7220	3900	5560	5526.28	3.99	-2323	-1933	5646	5602	5536	5492	5426	5625	5515	115	1660	500	3780	10	1	23000000	1265	11.80	0.69	12	0.09	466.00	7981.00	6940	20231012	-20.75	4930	20240805	11.56	6760	-18.64	20240405	4930	11.56	20240805	6940	-20.75	20231012	4930	11.56	20240805	0.43	N	039340	500	115 억		449882	N	N	0	N	00	N
72	20240911	100420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	-20	5	-0.36	22046790	4008	13.11	5510	5540	5500	7220	3900	5560	5500.70	4.01	-30	-30	5646	5602	5536	5492	5426	5625	5515	115	1660	500	3780	10	1	23000000	1274	11.89	0.69	12	0.02	466.00	7981.00	6940	20231012	-20.17	4930	20240805	12.37	6760	-18.05	20240405	4930	12.37	20240805	6940	-20.17	20231012	4930	12.37	20240805	0.43	N	039340	500	115 억		452175	N	N	0	N	00	N
73	20240911	090425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	-40	5	-0.72	21699070	3945	12.90	5510	5540	5500	7220	3900	5560	5500.40	4.01	-30	-30	5646	5602	5536	5492	5426	5625	5515	115	1660	500	3780	10	1	23000000	1270	11.85	0.69	12	0.02	466.00	7981.00	6940	20231012	-20.46	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	6940	-20.46	20231012	4930	11.97	20240805	0.43	N	039340	500	115 억		452175	N	N	0	N	00	N
74	20240910	160421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	50	2	0.91	168708410	30572	44.59	5480	5580	5470	7160	3860	5510	5518.40	4.01	-5226	-5236	5730	5620	5480	5370	5230	5550	5300	115	1650	500	3740	10	1	23000000	1279	11.93	0.70	12	0.13	466.00	7981.00	6940	20231012	-19.88	4930	20240805	12.78	6760	-17.75	20240405	4930	12.78	20240805	6940	-19.88	20231012	4930	12.78	20240805	0.42	N	039340	500	115 억		452205	N	N	0	N	00	N
75	20240910	150424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	0	3	0.00	120646610	21922	31.98	5480	5580	5470	7160	3860	5510	5503.45	4.03	-2928	-2578	5730	5620	5480	5370	5230	5550	5300	115	1650	500	3740	10	1	23000000	1267	11.82	0.69	12	0.10	466.00	7981.00	6940	20231012	-20.61	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.42	N	039340	500	115 억		454503	N	N	0	N	00	N
76	20240910	140422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	0	3	0.00	115080590	20910	30.50	5480	5580	5470	7160	3860	5510	5503.62	4.03	-2922	-2572	5730	5620	5480	5370	5230	5550	5300	115	1650	500	3740	10	1	23000000	1267	11.82	0.69	12	0.09	466.00	7981.00	6940	20231012	-20.61	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.42	N	039340	500	115 억		454509	N	N	0	N	00	N
77	20240910	130422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	0	3	0.00	79328060	14415	21.03	5480	5580	5470	7160	3860	5510	5503.16	4.03	-2914	-2564	5730	5620	5480	5370	5230	5550	5300	115	1650	500	3740	10	1	23000000	1267	11.82	0.69	12	0.06	466.00	7981.00	6940	20231012	-20.61	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.42	N	039340	500	115 억		454517	N	N	0	N	00	N
78	20240910	120420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	0	3	0.00	79328060	14415	21.03	5480	5580	5470	7160	3860	5510	5503.16	4.03	-2914	-2564	5730	5620	5480	5370	5230	5550	5300	115	1650	500	3740	10	1	23000000	1267	11.82	0.69	12	0.06	466.00	7981.00	6940	20231012	-20.61	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.42	N	039340	500	115 억		454517	N	N	0	N	00	N
79	20240910	110421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	0	3	0.00	77991540	14172	20.67	5480	5580	5470	7160	3860	5510	5503.21	4.03	-2764	-2414	5730	5620	5480	5370	5230	5550	5300	115	1650	500	3740	10	1	23000000	1267	11.82	0.69	12	0.06	466.00	7981.00	6940	20231012	-20.61	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.42	N	039340	500	115 억		454667	N	N	0	N	00	N
80	20240910	100422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-10	5	-0.18	20979500	3813	5.56	5480	5580	5470	7160	3860	5510	5502.10	4.07	1592	1582	5730	5620	5480	5370	5230	5550	5300	115	1650	500	3740	10	1	23000000	1265	11.80	0.69	12	0.02	466.00	7981.00	6940	20231012	-20.75	4930	20240805	11.56	6760	-18.64	20240405	4930	11.56	20240805	6940	-20.75	20231012	4930	11.56	20240805	0.42	N	039340	500	115 억		459023	N	N	0	N	00	N
81	20240910	090421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	70	2	1.27	236140	43	0.06	5480	5580	5480	7160	3860	5510	5491.63	4.06	442	-1	5730	5620	5480	5370	5230	5550	5300	115	1650	500	3740	10	1	23000000	1283	11.97	0.70	12	0.00	466.00	7981.00	6940	20231012	-19.60	4930	20240805	13.18	6760	-17.46	20240405	4930	13.18	20240805	6940	-19.60	20231012	4930	13.18	20240805	0.42	N	039340	500	115 억		457873	N	N	0	N	00	N
82	20240909	160414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-120	5	-2.13	362592820	66383	110.92	5590	5590	5340	7310	3950	5630	5462.05	4.06	-1686	-1769	5810	5720	5560	5470	5310	5765	5515	115	1680	500	3820	10	1	23000000	1267	11.82	0.69	12	0.29	466.00	7981.00	6940	20231012	-20.61	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.44	N	039340	500	115 억		457431	N	N	0	N	00	N
83	20240909	150416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	-180	5	-3.20	285042980	52283	87.36	5590	5590	5340	7310	3950	5630	5451.83	4.09	1764	2033	5810	5720	5560	5470	5310	5765	5515	115	1680	500	3820	10	1	23000000	1254	11.70	0.68	12	0.23	466.00	7981.00	6940	20231012	-21.47	4930	20240805	10.55	6760	-19.38	20240405	4930	10.55	20240805	6940	-21.47	20231012	4930	10.55	20240805	0.44	N	039340	500	115 억		460881	N	N	0	N	00	N
84	20240909	140419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	-160	5	-2.84	279711930	51305	85.73	5590	5590	5340	7310	3950	5630	5451.85	4.09	1764	2033	5810	5720	5560	5470	5310	5765	5515	115	1680	500	3820	10	1	23000000	1258	11.74	0.69	12	0.22	466.00	7981.00	6940	20231012	-21.18	4930	20240805	10.95	6760	-19.08	20240405	4930	10.95	20240805	6940	-21.18	20231012	4930	10.95	20240805	0.44	N	039340	500	115 억		460881	N	N	0	N	00	N
85	20240909	130416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	-150	5	-2.66	251096010	46081	77.00	5590	5590	5340	7310	3950	5630	5448.91	4.09	2109	5151	5810	5720	5560	5470	5310	5765	5515	115	1680	500	3820	10	1	23000000	1260	11.76	0.69	12	0.20	466.00	7981.00	6940	20231012	-21.04	4930	20240805	11.16	6760	-18.93	20240405	4930	11.16	20240805	6940	-21.04	20231012	4930	11.16	20240805	0.44	N	039340	500	115 억		461226	N	N	0	N	00	N
86	20240909	120414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	-160	5	-2.84	245563770	45066	75.30	5590	5590	5340	7310	3950	5630	5448.87	4.09	1805	4851	5810	5720	5560	5470	5310	5765	5515	115	1680	500	3820	10	1	23000000	1258	11.74	0.69	12	0.20	466.00	7981.00	6940	20231012	-21.18	4930	20240805	10.95	6760	-19.08	20240405	4930	10.95	20240805	6940	-21.18	20231012	4930	10.95	20240805	0.44	N	039340	500	115 억		460922	N	N	0	N	00	N
87	20240909	110415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	-160	5	-2.84	236695440	43440	72.59	5590	5590	5340	7310	3950	5630	5448.68	4.09	1557	4639	5810	5720	5560	5470	5310	5765	5515	115	1680	500	3820	10	1	23000000	1258	11.74	0.69	12	0.19	466.00	7981.00	6940	20231012	-21.18	4930	20240805	10.95	6760	-19.08	20240405	4930	10.95	20240805	6940	-21.18	20231012	4930	10.95	20240805	0.44	N	039340	500	115 억		460674	N	N	0	N	00	N
88	20240909	100419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	-160	5	-2.84	132569640	24201	40.44	5590	5590	5410	7310	3950	5630	5477.69	4.10	2725	5140	5810	5720	5560	5470	5310	5765	5515	115	1680	500	3820	10	1	23000000	1258	11.74	0.69	12	0.11	466.00	7981.00	6940	20231012	-21.18	4930	20240805	10.95	6760	-19.08	20240405	4930	10.95	20240805	6940	-21.18	20231012	4930	10.95	20240805	0.44	N	039340	500	115 억		461842	N	N	0	N	00	N
89	20240909	090412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	-80	5	-1.42	28870920	5238	8.75	5590	5590	5500	7310	3950	5630	5511.21	4.09	1796	3615	5810	5720	5560	5470	5310	5765	5515	115	1680	500	3820	10	1	23000000	1277	11.91	0.70	12	0.02	466.00	7981.00	6940	20231012	-20.03	4930	20240805	12.58	6760	-17.90	20240405	4930	12.58	20240805	6940	-20.03	20231012	4930	12.58	20240805	0.44	N	039340	500	115 억		460913	N	N	0	N	00	N
90	20240906	160411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	140	2	2.55	326446850	59734	313.33	5500	5650	5400	7130	3850	5490	5465.01	4.07	-2089	-2004	5610	5550	5500	5440	5390	5525	5415	115	1640	500	3730	10	1	23000000	1295	12.08	0.71	12	0.26	466.00	7981.00	6940	20231012	-18.88	4930	20240805	14.20	6760	-16.72	20240405	4930	14.20	20240805	6940	-18.88	20231012	4930	14.20	20240805	0.51	N	039340	500	115 억		459117	N	N	0	N	00	N
91	20240906	150417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	-40	5	-0.73	247899010	45611	239.25	5500	5550	5400	7130	3850	5490	5435.07	4.10	354	354	5610	5550	5500	5440	5390	5525	5415	115	1640	500	3730	10	1	23000000	1254	11.70	0.68	12	0.20	466.00	7981.00	6940	20231012	-21.47	4930	20240805	10.55	6760	-19.38	20240405	4930	10.55	20240805	6940	-21.47	20231012	4930	10.55	20240805	0.51	N	039340	500	115 억		461560	N	N	0	N	00	N
92	20240906	140417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	-20	5	-0.36	238364370	43853	230.03	5500	5550	5400	7130	3850	5490	5435.53	4.09	170	-243	5610	5550	5500	5440	5390	5525	5415	115	1640	500	3730	10	1	23000000	1258	11.74	0.69	12	0.19	466.00	7981.00	6940	20231012	-21.18	4930	20240805	10.95	6760	-19.08	20240405	4930	10.95	20240805	6940	-21.18	20231012	4930	10.95	20240805	0.51	N	039340	500	115 억		461376	N	N	0	N	00	N
93	20240906	130414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	-50	5	-0.91	107275100	19719	103.44	5500	5550	5400	7130	3850	5490	5440.19	4.08	-896	-1079	5610	5550	5500	5440	5390	5525	5415	115	1640	500	3730	10	1	23000000	1251	11.67	0.68	12	0.09	466.00	7981.00	6940	20231012	-21.61	4930	20240805	10.34	6760	-19.53	20240405	4930	10.34	20240805	6940	-21.61	20231012	4930	10.34	20240805	0.51	N	039340	500	115 억		460310	N	N	0	N	00	N
94	20240906	120416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	-30	5	-0.55	98231100	18056	94.71	5500	5550	5400	7130	3850	5490	5440.36	4.08	-1461	-1493	5610	5550	5500	5440	5390	5525	5415	115	1640	500	3730	10	1	23000000	1256	11.72	0.68	12	0.08	466.00	7981.00	6940	20231012	-21.33	4930	20240805	10.75	6760	-19.23	20240405	4930	10.75	20240805	6940	-21.33	20231012	4930	10.75	20240805	0.51	N	039340	500	115 억		459745	N	N	0	N	00	N
95	20240906	110419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	-20	5	-0.36	84914970	15608	81.87	5500	5550	5400	7130	3850	5490	5440.48	4.08	-1493	-1493	5610	5550	5500	5440	5390	5525	5415	115	1640	500	3730	10	1	23000000	1258	11.74	0.69	12	0.07	466.00	7981.00	6940	20231012	-21.18	4930	20240805	10.95	6760	-19.08	20240405	4930	10.95	20240805	6940	-21.18	20231012	4930	10.95	20240805	0.51	N	039340	500	115 억		459713	N	N	0	N	00	N
96	20240906	100413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	-20	5	-0.36	30570240	5612	29.44	5500	5550	5430	7130	3850	5490	5447.30	4.08	-970	-970	5610	5550	5500	5440	5390	5525	5415	115	1640	500	3730	10	1	23000000	1258	11.74	0.69	12	0.02	466.00	7981.00	6940	20231012	-21.18	4930	20240805	10.95	6760	-19.08	20240405	4930	10.95	20240805	6940	-21.18	20231012	4930	10.95	20240805	0.51	N	039340	500	115 억		460236	N	N	0	N	00	N
97	20240906	090416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	60	2	1.09	440750	80	0.42	5500	5550	5500	7130	3850	5490	5509.38	4.09	9	-1	5610	5550	5500	5440	5390	5525	5415	115	1640	500	3730	10	1	23000000	1277	11.91	0.70	12	0.00	466.00	7981.00	6940	20231012	-20.03	4930	20240805	12.58	6760	-17.90	20240405	4930	12.58	20240805	6940	-20.03	20231012	4930	12.58	20240805	0.51	N	039340	500	115 억		461215	N	N	0	N	00	N
98	20240905	160409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-10	5	-0.18	99128560	18045	31.07	5500	5560	5450	7150	3850	5500	5493.41	4.09	161	161	5573	5536	5483	5446	5393	5555	5465	115	1650	500	3740	10	1	23000000	1263	11.78	0.69	12	0.08	466.00	7981.00	6940	20231012	-20.89	4930	20240805	11.36	6760	-18.79	20240405	4930	11.36	20240805	6940	-20.89	20231012	4930	11.36	20240805	0.50	N	039340	500	115 억		461206	N	N	0	N	00	N
99	20240905	150415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-10	5	-0.18	78234160	14233	24.51	5500	5560	5450	7150	3850	5500	5496.67	4.09	-157	-276	5573	5536	5483	5446	5393	5555	5465	115	1650	500	3740	10	1	23000000	1263	11.78	0.69	12	0.06	466.00	7981.00	6940	20231012	-20.89	4930	20240805	11.36	6760	-18.79	20240405	4930	11.36	20240805	6940	-20.89	20231012	4930	11.36	20240805	0.50	N	039340	500	115 억		460888	N	N	0	N	00	N
100	20240905	140413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	0	3	0.00	78201260	14227	24.50	5500	5560	5450	7150	3850	5500	5496.68	4.09	-276	-276	5573	5536	5483	5446	5393	5555	5465	115	1650	500	3740	10	1	23000000	1265	11.80	0.69	12	0.06	466.00	7981.00	6940	20231012	-20.75	4930	20240805	11.56	6760	-18.64	20240405	4930	11.56	20240805	6940	-20.75	20231012	4930	11.56	20240805	0.50	N	039340	500	115 억		460769	N	N	0	N	00	N
101	20240905	130415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	0	3	0.00	35048140	6357	10.95	5500	5560	5470	7150	3850	5500	5513.31	4.09	-276	-276	5573	5536	5483	5446	5393	5555	5465	115	1650	500	3740	10	1	23000000	1265	11.80	0.69	12	0.03	466.00	7981.00	6940	20231012	-20.75	4930	20240805	11.56	6760	-18.64	20240405	4930	11.56	20240805	6940	-20.75	20231012	4930	11.56	20240805	0.50	N	039340	500	115 억		460769	N	N	0	N	00	N
102	20240905	120412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	0	3	0.00	34894490	6329	10.90	5500	5560	5470	7150	3850	5500	5513.43	4.09	-276	-276	5573	5536	5483	5446	5393	5555	5465	115	1650	500	3740	10	1	23000000	1265	11.80	0.69	12	0.03	466.00	7981.00	6940	20231012	-20.75	4930	20240805	11.56	6760	-18.64	20240405	4930	11.56	20240805	6940	-20.75	20231012	4930	11.56	20240805	0.50	N	039340	500	115 억		460769	N	N	0	N	00	N
103	20240905	110411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	30	2	0.55	31953620	5793	9.98	5500	5560	5500	7150	3850	5500	5515.90	4.09	-21	-21	5573	5536	5483	5446	5393	5555	5465	115	1650	500	3740	10	1	23000000	1272	11.87	0.69	12	0.03	466.00	7981.00	6940	20231012	-20.32	4930	20240805	12.17	6760	-18.20	20240405	4930	12.17	20240805	6940	-20.32	20231012	4930	12.17	20240805	0.50	N	039340	500	115 억		461024	N	N	0	N	00	N
104	20240905	100411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	40	2	0.73	215770	39	0.07	5500	5560	5500	7150	3850	5500	5532.56	4.09	0	0	5573	5536	5483	5446	5393	5555	5465	115	1650	500	3740	10	1	23000000	1274	11.89	0.69	12	0.00	466.00	7981.00	6940	20231012	-20.17	4930	20240805	12.37	6760	-18.05	20240405	4930	12.37	20240805	6940	-20.17	20231012	4930	12.37	20240805	0.50	N	039340	500	115 억		461045	N	N	0	N	00	N
105	20240905	090416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	60	2	1.09	182480	33	0.06	5500	5560	5500	7150	3850	5500	5529.70	4.09	0	0	5573	5536	5483	5446	5393	5555	5465	115	1650	500	3740	10	1	23000000	1279	11.93	0.70	12	0.00	466.00	7981.00	6940	20231012	-19.88	4930	20240805	12.78	6760	-17.75	20240405	4930	12.78	20240805	6940	-19.88	20231012	4930	12.78	20240805	0.50	N	039340	500	115 억		461045	N	N	0	N	00	N
106	20240904	160406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-50	5	-0.90	318529550	58069	285.69	5460	5520	5430	7210	3890	5550	5485.36	4.09	-4408	-4408	5590	5570	5560	5540	5530	5565	5535	115	1660	500	3770	10	1	23000000	1265	11.80	0.69	12	0.25	466.00	7981.00	6940	20231012	-20.75	4930	20240805	11.56	6760	-18.64	20240405	4930	11.56	20240805	6940	-20.75	20231012	4930	11.56	20240805	0.51	N	039340	500	115 억		461045	N	N	0	N	00	N
107	20240904	150409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	-30	5	-0.54	300909540	54865	269.93	5460	5520	5430	7210	3890	5550	5484.54	4.09	-4408	-4408	5590	5570	5560	5540	5530	5565	5535	115	1660	500	3770	10	1	23000000	1270	11.85	0.69	12	0.24	466.00	7981.00	6940	20231012	-20.46	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	6940	-20.46	20231012	4930	11.97	20240805	0.51	N	039340	500	115 억		461045	N	N	0	N	00	N
108	20240904	140411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-60	5	-1.08	97603960	17826	87.70	5460	5520	5430	7210	3890	5550	5475.37	4.10	-3879	-3879	5590	5570	5560	5540	5530	5565	5535	115	1660	500	3770	10	1	23000000	1263	11.78	0.69	12	0.08	466.00	7981.00	6940	20231012	-20.89	4930	20240805	11.36	6760	-18.79	20240405	4930	11.36	20240805	6940	-20.89	20231012	4930	11.36	20240805	0.51	N	039340	500	115 억		461574	N	N	0	N	00	N
109	20240904	130410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	-30	5	-0.54	55360740	10103	49.70	5460	5520	5430	7210	3890	5550	5479.63	4.13	-485	-485	5590	5570	5560	5540	5530	5565	5535	115	1660	500	3770	10	1	23000000	1270	11.85	0.69	12	0.04	466.00	7981.00	6940	20231012	-20.46	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	6940	-20.46	20231012	4930	11.97	20240805	0.51	N	039340	500	115 억		464968	N	N	0	N	00	N
110	20240904	120408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	-30	5	-0.54	49863650	9100	44.77	5460	5520	5430	7210	3890	5550	5479.52	4.13	-485	-485	5590	5570	5560	5540	5530	5565	5535	115	1660	500	3770	10	1	23000000	1270	11.85	0.69	12	0.04	466.00	7981.00	6940	20231012	-20.46	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	6940	-20.46	20231012	4930	11.97	20240805	0.51	N	039340	500	115 억		464968	N	N	0	N	00	N
111	20240904	110407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-40	5	-0.72	49417930	9019	44.37	5460	5520	5430	7210	3890	5550	5479.31	4.13	-491	-491	5590	5570	5560	5540	5530	5565	5535	115	1660	500	3770	10	1	23000000	1267	11.82	0.69	12	0.04	466.00	7981.00	6940	20231012	-20.61	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.51	N	039340	500	115 억		464962	N	N	0	N	00	N
112	20240904	100410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	-90	5	-1.62	17441730	3207	15.78	5460	5500	5430	7210	3890	5550	5438.64	4.13	77	156	5590	5570	5560	5540	5530	5565	5535	115	1660	500	3770	10	1	23000000	1256	11.72	0.68	12	0.01	466.00	7981.00	6940	20231012	-21.33	4930	20240805	10.75	6760	-19.23	20240405	4930	10.75	20240805	6940	-21.33	20231012	4930	10.75	20240805	0.51	N	039340	500	115 억		465530	N	N	0	N	00	N
113	20240904	090408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-60	5	-1.08	338860	62	0.31	5460	5500	5460	7210	3890	5550	5465.48	4.13	0	0	5590	5570	5560	5540	5530	5565	5535	115	1660	500	3770	10	1	23000000	1263	11.78	0.69	12	0.00	466.00	7981.00	6940	20231012	-20.89	4930	20240805	11.36	6760	-18.79	20240405	4930	11.36	20240805	6940	-20.89	20231012	4930	11.36	20240805	0.51	N	039340	500	115 억		465453	N	N	0	N	00	N
114	20240903	160404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	-30	5	-0.54	112671370	20263	79.88	5550	5580	5550	7250	3910	5580	5560.45	4.13	323	323	5673	5626	5543	5496	5413	5650	5520	115	1670	500	3790	10	1	23000000	1277	11.91	0.70	12	0.09	466.00	7981.00	7400	20230828	-25.00	4930	20240805	12.58	6760	-17.90	20240405	4930	12.58	20240805	6940	-20.03	20231012	4930	12.58	20240805	0.43	N	039340	500	115 억		465453	N	N	0	N	00	N
115	20240903	150406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	-20	5	-0.36	91322630	16420	64.73	5550	5580	5550	7250	3910	5580	5561.67	4.13	338	323	5673	5626	5543	5496	5413	5650	5520	115	1670	500	3790	10	1	23000000	1279	11.93	0.70	12	0.07	466.00	7981.00	7400	20230828	-24.86	4930	20240805	12.78	6760	-17.75	20240405	4930	12.78	20240805	6940	-19.88	20231012	4930	12.78	20240805	0.43	N	039340	500	115 억		465468	N	N	0	N	00	N
116	20240903	140405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	-10	5	-0.18	74700480	13428	52.94	5550	5580	5550	7250	3910	5580	5563.04	4.13	323	323	5673	5626	5543	5496	5413	5650	5520	115	1670	500	3790	10	1	23000000	1281	11.95	0.70	12	0.06	466.00	7981.00	7400	20230828	-24.73	4930	20240805	12.98	6760	-17.60	20240405	4930	12.98	20240805	6940	-19.74	20231012	4930	12.98	20240805	0.43	N	039340	500	115 억		465453	N	N	0	N	00	N
117	20240903	130407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	-10	5	-0.18	46811500	8421	33.20	5550	5580	5550	7250	3910	5580	5558.90	4.13	454	454	5673	5626	5543	5496	5413	5650	5520	115	1670	500	3790	10	1	23000000	1281	11.95	0.70	12	0.04	466.00	7981.00	7400	20230828	-24.73	4930	20240805	12.98	6760	-17.60	20240405	4930	12.98	20240805	6940	-19.74	20231012	4930	12.98	20240805	0.43	N	039340	500	115 억		465584	N	N	0	N	00	N
118	20240903	120402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	-10	5	-0.18	46650010	8392	33.08	5550	5580	5550	7250	3910	5580	5558.87	4.13	456	456	5673	5626	5543	5496	5413	5650	5520	115	1670	500	3790	10	1	23000000	1281	11.95	0.70	12	0.04	466.00	7981.00	7400	20230828	-24.73	4930	20240805	12.98	6760	-17.60	20240405	4930	12.98	20240805	6940	-19.74	20231012	4930	12.98	20240805	0.43	N	039340	500	115 억		465586	N	N	0	N	00	N
119	20240903	110401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	0	3	0.00	46505490	8366	32.98	5550	5580	5550	7250	3910	5580	5558.87	4.13	457	457	5673	5626	5543	5496	5413	5650	5520	115	1670	500	3790	10	1	23000000	1283	11.97	0.70	12	0.04	466.00	7981.00	7400	20230828	-24.59	4930	20240805	13.18	6760	-17.46	20240405	4930	13.18	20240805	6940	-19.60	20231012	4930	13.18	20240805	0.43	N	039340	500	115 억		465587	N	N	0	N	00	N
120	20240903	100402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	-10	5	-0.18	378060	68	0.27	5550	5570	5550	7250	3910	5580	5559.71	4.13	18	18	5673	5626	5543	5496	5413	5650	5520	115	1670	500	3790	10	1	23000000	1281	11.95	0.70	12	0.00	466.00	7981.00	7400	20230828	-24.73	4930	20240805	12.98	6760	-17.60	20240405	4930	12.98	20240805	6940	-19.74	20231012	4930	12.98	20240805	0.43	N	039340	500	115 억		465148	N	N	0	N	00	N
121	20240903	090402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	0	3	0.00	0	0	0.00	0	0	0	7250	3910	5580	0.00	4.13	0	0	5673	5626	5543	5496	5413	5650	5520	115	1670	500	3790	10	1	23000000	1283	11.97	0.70	12	0.00	466.00	7981.00	7400	20230828	-24.59	4930	20240805	13.18	6760	-17.46	20240405	4930	13.18	20240805	6940	-19.60	20231012	4930	13.18	20240805	0.43	N	039340	500	115 억		465130	N	N	0	N	00	N
122	20240902	160358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	60	2	1.09	140433370	25341	27.56	5500	5590	5460	7170	3870	5520	5541.75	4.13	3057	3057	5606	5562	5486	5442	5366	5580	5460	115	1650	500	3750	10	1	23000000	1283	11.97	0.70	12	0.11	466.00	7981.00	7400	20230828	-24.59	4930	20240805	13.18	6760	-17.46	20240405	4930	13.18	20240805	6940	-19.60	20231012	4930	13.18	20240805	0.42	N	039340	500	115 억		465130	N	N	0	N	00	N
123	20240902	150403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	0	3	0.00	88237540	15949	17.34	5500	5570	5460	7170	3870	5520	5532.48	4.12	2597	2597	5606	5562	5486	5442	5366	5580	5460	115	1650	500	3750	10	1	23000000	1270	11.85	0.69	12	0.07	466.00	7981.00	7400	20230828	-25.41	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	6940	-20.46	20231012	4930	11.97	20240805	0.42	N	039340	500	115 억		464670	N	N	0	N	00	N
124	20240902	140405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	10	2	0.18	81305750	14695	15.98	5500	5570	5460	7170	3870	5520	5532.89	4.12	2583	2583	5606	5562	5486	5442	5366	5580	5460	115	1650	500	3750	10	1	23000000	1272	11.87	0.69	12	0.06	466.00	7981.00	7400	20230828	-25.27	4930	20240805	12.17	6760	-18.20	20240405	4930	12.17	20240805	6940	-20.32	20231012	4930	12.17	20240805	0.42	N	039340	500	115 억		464656	N	N	0	N	00	N
125	20240902	130402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	0	3	0.00	16250930	2950	3.21	5500	5520	5460	7170	3870	5520	5508.78	4.10	75	-193	5606	5562	5486	5442	5366	5580	5460	115	1650	500	3750	10	1	23000000	1270	11.85	0.69	12	0.01	466.00	7981.00	7400	20230828	-25.41	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	6940	-20.46	20231012	4930	11.97	20240805	0.42	N	039340	500	115 억		462148	N	N	0	N	00	N
126	20240902	120404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-10	5	-0.18	13259010	2407	2.62	5500	5520	5460	7170	3870	5520	5508.51	4.10	-180	-180	5606	5562	5486	5442	5366	5580	5460	115	1650	500	3750	10	1	23000000	1267	11.82	0.69	12	0.01	466.00	7981.00	7400	20230828	-25.54	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.42	N	039340	500	115 억		461893	N	N	0	N	00	N
127	20240902	110400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	0	3	0.00	7321630	1329	1.45	5500	5520	5460	7170	3870	5520	5509.11	4.10	-180	-180	5606	5562	5486	5442	5366	5580	5460	115	1650	500	3750	10	1	23000000	1270	11.85	0.69	12	0.01	466.00	7981.00	7400	20230828	-25.41	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	6940	-20.46	20231012	4930	11.97	20240805	0.42	N	039340	500	115 억		461893	N	N	0	N	00	N
128	20240902	100400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-10	5	-0.18	418130	76	0.08	5500	5520	5460	7170	3870	5520	5501.22	4.10	0	0	5606	5562	5486	5442	5366	5580	5460	115	1650	500	3750	10	1	23000000	1267	11.82	0.69	12	0.00	466.00	7981.00	7400	20230828	-25.54	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.42	N	039340	500	115 억		462073	N	N	0	N	00	N
129	20240902	090357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	0	3	0.00	241920	44	0.05	5500	5520	5460	7170	3870	5520	5497.14	4.10	0	0	5606	5562	5486	5442	5366	5580	5460	115	1650	500	3750	10	1	23000000	1270	11.85	0.69	12	0.00	466.00	7981.00	7400	20230828	-25.41	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	6940	-20.46	20231012	4930	11.97	20240805	0.42	N	039340	500	115 억		462073	N	N	0	N	00	N