KissMeData/261780/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	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-55	5	-1.31	123894490	29857	87.96	4210	4240	4115	5470	2950	4210	4149.60	0.00	0	-2660	4333	4271	4208	4146	4083	4272	4147	134	1260	500	3030	5	1	26824748	1115	-62.95	3.14	12	0.11	-66.00	1325.00	6100	20240328	-31.89	3715	20240805	11.84	6100	-31.89	20240328	3715	11.84	20240805	6100	-31.89	20240328	3715	11.84	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
3	20240930	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-30	5	-0.71	118517025	28560	84.14	4210	4240	4115	5470	2950	4210	4149.76	0.00	0	-2232	4333	4271	4208	4146	4083	4272	4147	134	1260	500	3030	5	1	26824748	1121	-63.33	3.15	12	0.11	-66.00	1325.00	6100	20240328	-31.48	3715	20240805	12.52	6100	-31.48	20240328	3715	12.52	20240805	6100	-31.48	20240328	3715	12.52	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
4	20240930	141109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-10	5	-0.24	107486315	25917	76.35	4210	4240	4115	5470	2950	4210	4147.33	0.00	0	-2155	4333	4271	4208	4146	4083	4272	4147	134	1260	500	3030	5	1	26824748	1127	-63.64	3.17	12	0.10	-66.00	1325.00	6100	20240328	-31.15	3715	20240805	13.06	6100	-31.15	20240328	3715	13.06	20240805	6100	-31.15	20240328	3715	13.06	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
5	20240930	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-25	5	-0.59	93823490	22655	66.74	4210	4240	4115	5470	2950	4210	4141.40	0.00	0	-2406	4333	4271	4208	4146	4083	4272	4147	134	1260	500	3030	5	1	26824748	1123	-63.41	3.16	12	0.08	-66.00	1325.00	6100	20240328	-31.39	3715	20240805	12.65	6100	-31.39	20240328	3715	12.65	20240805	6100	-31.39	20240328	3715	12.65	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
6	20240930	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-75	5	-1.78	71508275	17261	50.85	4210	4240	4115	5470	2950	4210	4142.77	0.00	0	-5328	4333	4271	4208	4146	4083	4272	4147	134	1260	500	3030	5	1	26824748	1109	-62.65	3.12	12	0.06	-66.00	1325.00	6100	20240328	-32.21	3715	20240805	11.31	6100	-32.21	20240328	3715	11.31	20240805	6100	-32.21	20240328	3715	11.31	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
7	20240930	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-50	5	-1.19	64786850	15632	46.05	4210	4240	4115	5470	2950	4210	4144.50	0.00	0	-5287	4333	4271	4208	4146	4083	4272	4147	134	1260	500	3030	5	1	26824748	1116	-63.03	3.14	12	0.06	-66.00	1325.00	6100	20240328	-31.80	3715	20240805	11.98	6100	-31.80	20240328	3715	11.98	20240805	6100	-31.80	20240328	3715	11.98	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
8	20240930	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-85	5	-2.02	38140340	9228	27.19	4210	4210	4115	5470	2950	4210	4133.11	0.00	0	-2897	4333	4271	4208	4146	4083	4272	4147	134	1260	500	3030	5	1	26824748	1107	-62.50	3.11	12	0.03	-66.00	1325.00	6100	20240328	-32.38	3715	20240805	11.04	6100	-32.38	20240328	3715	11.04	20240805	6100	-32.38	20240328	3715	11.04	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
9	20240930	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-60	5	-1.43	11295395	2727	8.03	4210	4210	4120	5470	2950	4210	4142.06	0.00	0	-87	4333	4271	4208	4146	4083	4272	4147	134	1260	500	3030	5	1	26824748	1113	-62.88	3.13	12	0.01	-66.00	1325.00	6100	20240328	-31.97	3715	20240805	11.71	6100	-31.97	20240328	3715	11.71	20240805	6100	-31.97	20240328	3715	11.71	20240805	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
10	20240927	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-45	5	-1.06	142110935	33932	141.05	4210	4270	4145	5530	2980	4255	4188.11	0.00	0	3642	4291	4272	4236	4217	4181	4282	4227	134	1275	500	3060	5	1	26824748	1129	-63.79	3.18	12	0.13	-66.00	1325.00	6250	20230918	-32.64	3715	20240805	13.32	6100	-30.98	20240328	3715	13.32	20240805	6100	-30.98	20240328	3715	13.32	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
11	20240927	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-100	5	-2.35	117454735	28006	116.42	4210	4270	4145	5530	2980	4255	4193.91	0.00	0	769	4291	4272	4236	4217	4181	4282	4227	134	1275	500	3060	5	1	26824748	1115	-62.95	3.14	12	0.10	-66.00	1325.00	6250	20230918	-33.52	3715	20240805	11.84	6100	-31.89	20240328	3715	11.84	20240805	6100	-31.89	20240328	3715	11.84	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
12	20240927	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-50	5	-1.18	65094345	15449	64.22	4210	4270	4200	5530	2980	4255	4213.50	0.00	0	-1679	4291	4272	4236	4217	4181	4282	4227	134	1275	500	3060	5	1	26824748	1128	-63.71	3.17	12	0.06	-66.00	1325.00	6250	20230918	-32.72	3715	20240805	13.19	6100	-31.07	20240328	3715	13.19	20240805	6100	-31.07	20240328	3715	13.19	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
13	20240927	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-35	5	-0.82	36337455	8611	35.79	4210	4270	4210	5530	2980	4255	4219.89	0.00	0	-577	4291	4272	4236	4217	4181	4282	4227	134	1275	500	3060	5	1	26824748	1132	-63.94	3.18	12	0.03	-66.00	1325.00	6250	20230918	-32.48	3715	20240805	13.59	6100	-30.82	20240328	3715	13.59	20240805	6100	-30.82	20240328	3715	13.59	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
14	20240927	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-40	5	-0.94	27256130	6456	26.84	4210	4270	4210	5530	2980	4255	4221.83	0.00	0	-577	4291	4272	4236	4217	4181	4282	4227	134	1275	500	3060	5	1	26824748	1131	-63.86	3.18	12	0.02	-66.00	1325.00	6250	20230918	-32.56	3715	20240805	13.46	6100	-30.90	20240328	3715	13.46	20240805	6100	-30.90	20240328	3715	13.46	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
15	20240927	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-15	5	-0.35	23448465	5553	23.08	4210	4270	4210	5530	2980	4255	4222.67	0.00	0	223	4291	4272	4236	4217	4181	4282	4227	134	1275	500	3060	5	1	26824748	1137	-64.24	3.20	12	0.02	-66.00	1325.00	6250	20230918	-32.16	3715	20240805	14.13	6100	-30.49	20240328	3715	14.13	20240805	6100	-30.49	20240328	3715	14.13	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
16	20240927	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-40	5	-0.94	21788035	5160	21.45	4210	4270	4210	5530	2980	4255	4222.49	0.00	0	543	4291	4272	4236	4217	4181	4282	4227	134	1275	500	3060	5	1	26824748	1131	-63.86	3.18	12	0.02	-66.00	1325.00	6250	20230918	-32.56	3715	20240805	13.46	6100	-30.90	20240328	3715	13.46	20240805	6100	-30.90	20240328	3715	13.46	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
17	20240927	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-15	5	-0.35	9367370	2225	9.25	4210	4240	4210	5530	2980	4255	4210.05	0.00	0	150	4291	4272	4236	4217	4181	4282	4227	134	1275	500	3060	5	1	26824748	1137	-64.24	3.20	12	0.01	-66.00	1325.00	6250	20230918	-32.16	3715	20240805	14.13	6100	-30.49	20240328	3715	14.13	20240805	6100	-30.49	20240328	3715	14.13	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
18	20240926	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	55	2	1.31	101426555	23991	44.21	4205	4255	4200	5460	2940	4200	4227.66	0.00	0	5207	4296	4247	4211	4162	4126	4230	4145	134	1260	500	3020	5	1	26824748	1141	-64.47	3.21	12	0.09	-66.00	1325.00	6420	20230915	-33.72	3715	20240805	14.54	6100	-30.25	20240328	3715	14.54	20240805	6100	-30.25	20240328	3715	14.54	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
19	20240926	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	50	2	1.19	96342780	22795	42.00	4205	4250	4200	5460	2940	4200	4226.49	0.00	0	5218	4296	4247	4211	4162	4126	4230	4145	134	1260	500	3020	5	1	26824748	1140	-64.39	3.21	12	0.08	-66.00	1325.00	6420	20230915	-33.80	3715	20240805	14.40	6100	-30.33	20240328	3715	14.40	20240805	6100	-30.33	20240328	3715	14.40	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
20	20240926	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	50	2	1.19	87360865	20674	38.10	4205	4250	4200	5460	2940	4200	4225.64	0.00	0	5002	4296	4247	4211	4162	4126	4230	4145	134	1260	500	3020	5	1	26824748	1140	-64.39	3.21	12	0.08	-66.00	1325.00	6420	20230915	-33.80	3715	20240805	14.40	6100	-30.33	20240328	3715	14.40	20240805	6100	-30.33	20240328	3715	14.40	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
21	20240926	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	40	2	0.95	75984060	17994	33.16	4205	4250	4200	5460	2940	4200	4222.74	0.00	0	3374	4296	4247	4211	4162	4126	4230	4145	134	1260	500	3020	5	1	26824748	1137	-64.24	3.20	12	0.07	-66.00	1325.00	6420	20230915	-33.96	3715	20240805	14.13	6100	-30.49	20240328	3715	14.13	20240805	6100	-30.49	20240328	3715	14.13	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
22	20240926	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	45	2	1.07	68902890	16324	30.08	4205	4250	4200	5460	2940	4200	4220.96	0.00	0	2394	4296	4247	4211	4162	4126	4230	4145	134	1260	500	3020	5	1	26824748	1139	-64.32	3.20	12	0.06	-66.00	1325.00	6420	20230915	-33.88	3715	20240805	14.27	6100	-30.41	20240328	3715	14.27	20240805	6100	-30.41	20240328	3715	14.27	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
23	20240926	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	45	2	1.07	55194415	13082	24.11	4205	4250	4200	5460	2940	4200	4219.11	0.00	0	584	4296	4247	4211	4162	4126	4230	4145	134	1260	500	3020	5	1	26824748	1139	-64.32	3.20	12	0.05	-66.00	1325.00	6420	20230915	-33.88	3715	20240805	14.27	6100	-30.41	20240328	3715	14.27	20240805	6100	-30.41	20240328	3715	14.27	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
24	20240926	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	30	2	0.71	43358770	10289	18.96	4205	4240	4200	5460	2940	4200	4214.09	0.00	0	-1216	4296	4247	4211	4162	4126	4230	4145	134	1260	500	3020	5	1	26824748	1135	-64.09	3.19	12	0.04	-66.00	1325.00	6420	20230915	-34.11	3715	20240805	13.86	6100	-30.66	20240328	3715	13.86	20240805	6100	-30.66	20240328	3715	13.86	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
25	20240926	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	30	2	0.71	5513760	1312	2.42	4205	4230	4200	5460	2940	4200	4202.56	0.00	0	281	4296	4247	4211	4162	4126	4230	4145	134	1260	500	3020	5	1	26824748	1135	-64.09	3.19	12	0.00	-66.00	1325.00	6420	20230915	-34.11	3715	20240805	13.86	6100	-30.66	20240328	3715	13.86	20240805	6100	-30.66	20240328	3715	13.86	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
26	20240925	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-50	5	-1.18	229057995	54193	150.41	4250	4260	4175	5520	2975	4250	4226.71	0.00	0	-5609	4353	4301	4213	4161	4073	4327	4187	134	1270	500	3060	5	1	26824748	1127	-63.64	3.17	12	0.20	-66.00	1325.00	6780	20230914	-38.05	3715	20240805	13.06	6100	-31.15	20240328	3715	13.06	20240805	6100	-31.15	20240328	3715	13.06	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
27	20240925	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-65	5	-1.53	221687360	52431	145.52	4250	4260	4185	5520	2975	4250	4228.17	0.00	0	-5370	4353	4301	4213	4161	4073	4327	4187	134	1270	500	3060	5	1	26824748	1123	-63.41	3.16	12	0.20	-66.00	1325.00	6780	20230914	-38.27	3715	20240805	12.65	6100	-31.39	20240328	3715	12.65	20240805	6100	-31.39	20240328	3715	12.65	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
28	20240925	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	5	2	0.12	139528840	32939	91.42	4250	4260	4215	5520	2975	4250	4235.98	0.00	0	4516	4353	4301	4213	4161	4073	4327	4187	134	1270	500	3060	5	1	26824748	1141	-64.47	3.21	12	0.12	-66.00	1325.00	6780	20230914	-37.24	3715	20240805	14.54	6100	-30.25	20240328	3715	14.54	20240805	6100	-30.25	20240328	3715	14.54	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
29	20240925	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	5	2	0.12	134371650	31726	88.06	4250	4260	4215	5520	2975	4250	4235.38	0.00	0	4546	4353	4301	4213	4161	4073	4327	4187	134	1270	500	3060	5	1	26824748	1141	-64.47	3.21	12	0.12	-66.00	1325.00	6780	20230914	-37.24	3715	20240805	14.54	6100	-30.25	20240328	3715	14.54	20240805	6100	-30.25	20240328	3715	14.54	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
30	20240925	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-10	5	-0.24	83566755	19740	54.79	4250	4260	4215	5520	2975	4250	4233.37	0.00	0	2585	4353	4301	4213	4161	4073	4327	4187	134	1270	500	3060	5	1	26824748	1137	-64.24	3.20	12	0.07	-66.00	1325.00	6780	20230914	-37.46	3715	20240805	14.13	6100	-30.49	20240328	3715	14.13	20240805	6100	-30.49	20240328	3715	14.13	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
31	20240925	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-10	5	-0.24	68513625	16190	44.94	4250	4260	4215	5520	2975	4250	4231.85	0.00	0	2415	4353	4301	4213	4161	4073	4327	4187	134	1270	500	3060	5	1	26824748	1137	-64.24	3.20	12	0.06	-66.00	1325.00	6780	20230914	-37.46	3715	20240805	14.13	6100	-30.49	20240328	3715	14.13	20240805	6100	-30.49	20240328	3715	14.13	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
32	20240925	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-20	5	-0.47	35473965	8387	23.28	4250	4260	4215	5520	2975	4250	4229.64	0.00	0	945	4353	4301	4213	4161	4073	4327	4187	134	1270	500	3060	5	1	26824748	1135	-64.09	3.19	12	0.03	-66.00	1325.00	6780	20230914	-37.61	3715	20240805	13.86	6100	-30.66	20240328	3715	13.86	20240805	6100	-30.66	20240328	3715	13.86	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
33	20240925	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-5	5	-0.12	7052965	1666	4.62	4250	4260	4220	5520	2975	4250	4233.47	0.00	0	-85	4353	4301	4213	4161	4073	4327	4187	134	1270	500	3060	5	1	26824748	1139	-64.32	3.20	12	0.01	-66.00	1325.00	6780	20230914	-37.39	3715	20240805	14.27	6100	-30.41	20240328	3715	14.27	20240805	6100	-30.41	20240328	3715	14.27	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
34	20240924	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	60	2	1.43	151166690	36018	84.53	4190	4265	4125	5440	2935	4190	4196.93	0.00	0	5914	4273	4231	4178	4136	4083	4205	4110	134	1250	500	3010	5	1	26824748	1140	-64.39	3.21	12	0.13	-66.00	1325.00	6790	20230913	-37.41	3715	20240805	14.40	6100	-30.33	20240328	3715	14.40	20240805	6100	-30.33	20240328	3715	14.40	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
35	20240924	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	60	2	1.43	146743920	34977	82.09	4190	4265	4125	5440	2935	4190	4195.44	0.00	0	5912	4273	4231	4178	4136	4083	4205	4110	134	1250	500	3010	5	1	26824748	1140	-64.39	3.21	12	0.13	-66.00	1325.00	6790	20230913	-37.41	3715	20240805	14.40	6100	-30.33	20240328	3715	14.40	20240805	6100	-30.33	20240328	3715	14.40	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
36	20240924	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	15	2	0.36	98225200	23489	55.13	4190	4210	4125	5440	2935	4190	4181.75	0.00	0	4603	4273	4231	4178	4136	4083	4205	4110	134	1250	500	3010	5	1	26824748	1128	-63.71	3.17	12	0.09	-66.00	1325.00	6790	20230913	-38.07	3715	20240805	13.19	6100	-31.07	20240328	3715	13.19	20240805	6100	-31.07	20240328	3715	13.19	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
37	20240924	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	5	2	0.12	80994915	19388	45.50	4190	4200	4125	5440	2935	4190	4177.58	0.00	0	2670	4273	4231	4178	4136	4083	4205	4110	134	1250	500	3010	5	1	26824748	1125	-63.56	3.17	12	0.07	-66.00	1325.00	6790	20230913	-38.22	3715	20240805	12.92	6100	-31.23	20240328	3715	12.92	20240805	6100	-31.23	20240328	3715	12.92	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
38	20240924	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	0	3	0.00	71791420	17192	40.35	4190	4200	4125	5440	2935	4190	4175.86	0.00	0	2787	4273	4231	4178	4136	4083	4205	4110	134	1250	500	3010	5	1	26824748	1124	-63.48	3.16	12	0.06	-66.00	1325.00	6790	20230913	-38.29	3715	20240805	12.79	6100	-31.31	20240328	3715	12.79	20240805	6100	-31.31	20240328	3715	12.79	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
39	20240924	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	0	3	0.00	57744710	13838	32.48	4190	4200	4125	5440	2935	4190	4172.91	0.00	0	2008	4273	4231	4178	4136	4083	4205	4110	134	1250	500	3010	5	1	26824748	1124	-63.48	3.16	12	0.05	-66.00	1325.00	6790	20230913	-38.29	3715	20240805	12.79	6100	-31.31	20240328	3715	12.79	20240805	6100	-31.31	20240328	3715	12.79	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
40	20240924	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	0	3	0.00	30835900	7408	17.39	4190	4200	4125	5440	2935	4190	4162.51	0.00	0	1547	4273	4231	4178	4136	4083	4205	4110	134	1250	500	3010	5	1	26824748	1124	-63.48	3.16	12	0.03	-66.00	1325.00	6790	20230913	-38.29	3715	20240805	12.79	6100	-31.31	20240328	3715	12.79	20240805	6100	-31.31	20240328	3715	12.79	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
41	20240924	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	10	2	0.24	17848365	4285	10.06	4190	4200	4150	5440	2935	4190	4165.31	0.00	0	2575	4273	4231	4178	4136	4083	4205	4110	134	1250	500	3010	5	1	26824748	1127	-63.64	3.17	12	0.02	-66.00	1325.00	6790	20230913	-38.14	3715	20240805	13.06	6100	-31.15	20240328	3715	13.06	20240805	6100	-31.15	20240328	3715	13.06	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
42	20240923	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-20	5	-0.48	177112285	42606	123.82	4220	4220	4125	5470	2950	4210	4156.98	0.00	0	1126	4260	4235	4205	4180	4150	4247	4192	134	1260	500	3030	5	1	26824748	1124	-63.48	3.16	12	0.16	-66.00	1325.00	7660	20230912	-45.30	3715	20240805	12.79	6100	-31.31	20240328	3715	12.79	20240805	6100	-31.31	20240328	3715	12.79	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
43	20240923	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-20	5	-0.48	171703485	41315	120.07	4220	4220	4125	5470	2950	4210	4155.96	0.00	0	1225	4260	4235	4205	4180	4150	4247	4192	134	1260	500	3030	5	1	26824748	1124	-63.48	3.16	12	0.15	-66.00	1325.00	7660	20230912	-45.30	3715	20240805	12.79	6100	-31.31	20240328	3715	12.79	20240805	6100	-31.31	20240328	3715	12.79	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
44	20240923	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	-45	5	-1.07	156216470	37610	109.30	4220	4220	4125	5470	2950	4210	4153.59	0.00	0	1741	4260	4235	4205	4180	4150	4247	4192	134	1260	500	3030	5	1	26824748	1117	-63.11	3.14	12	0.14	-66.00	1325.00	7660	20230912	-45.63	3715	20240805	12.11	6100	-31.72	20240328	3715	12.11	20240805	6100	-31.72	20240328	3715	12.11	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
45	20240923	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-55	5	-1.31	119650585	28832	83.79	4220	4220	4125	5470	2950	4210	4149.92	0.00	0	8879	4260	4235	4205	4180	4150	4247	4192	134	1260	500	3030	5	1	26824748	1115	-62.95	3.14	12	0.11	-66.00	1325.00	7660	20230912	-45.76	3715	20240805	11.84	6100	-31.89	20240328	3715	11.84	20240805	6100	-31.89	20240328	3715	11.84	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
46	20240923	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	-70	5	-1.66	110373295	26594	77.29	4220	4220	4125	5470	2950	4210	4150.31	0.00	0	8535	4260	4235	4205	4180	4150	4247	4192	134	1260	500	3030	5	1	26824748	1111	-62.73	3.12	12	0.10	-66.00	1325.00	7660	20230912	-45.95	3715	20240805	11.44	6100	-32.13	20240328	3715	11.44	20240805	6100	-32.13	20240328	3715	11.44	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
47	20240923	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-50	5	-1.19	80793010	19469	56.58	4220	4220	4125	5470	2950	4210	4149.83	0.00	0	8865	4260	4235	4205	4180	4150	4247	4192	134	1260	500	3030	5	1	26824748	1116	-63.03	3.14	12	0.07	-66.00	1325.00	7660	20230912	-45.69	3715	20240805	11.98	6100	-31.80	20240328	3715	11.98	20240805	6100	-31.80	20240328	3715	11.98	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
48	20240923	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-40	5	-0.95	66138320	15939	46.32	4220	4220	4125	5470	2950	4210	4149.46	0.00	0	8517	4260	4235	4205	4180	4150	4247	4192	134	1260	500	3030	5	1	26824748	1119	-63.18	3.15	12	0.06	-66.00	1325.00	7660	20230912	-45.56	3715	20240805	12.25	6100	-31.64	20240328	3715	12.25	20240805	6100	-31.64	20240328	3715	12.25	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
49	20240923	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-10	5	-0.24	2728355	647	1.88	4220	4220	4200	5470	2950	4210	4216.93	0.00	0	-304	4260	4235	4205	4180	4150	4247	4192	134	1260	500	3030	5	1	26824748	1127	-63.64	3.17	12	0.00	-66.00	1325.00	7660	20230912	-45.17	3715	20240805	13.06	6100	-31.15	20240328	3715	13.06	20240805	6100	-31.15	20240328	3715	13.06	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
50	20240913	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	25	2	0.62	80481565	19916	75.12	4040	4070	4010	5250	2835	4045	4041.05	0.00	0	-4312	4111	4077	4016	3982	3921	4095	4000	134	1205	500	2910	5	1	26824748	1092	-61.67	3.07	12	0.07	-66.00	1325.00	7660	20230912	-46.87	3715	20240805	9.56	6100	-33.28	20240328	3715	9.56	20240805	6790	-40.06	20230913	3715	9.56	20240805	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
51	20240913	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	10	2	0.25	76334900	18895	71.27	4040	4065	4010	5250	2835	4045	4039.95	0.00	0	-4324	4111	4077	4016	3982	3921	4095	4000	134	1205	500	2910	5	1	26824748	1088	-61.44	3.06	12	0.07	-66.00	1325.00	7660	20230912	-47.06	3715	20240805	9.15	6100	-33.52	20240328	3715	9.15	20240805	6790	-40.28	20230913	3715	9.15	20240805	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
52	20240913	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	0	3	0.00	70943370	17563	66.25	4040	4065	4010	5250	2835	4045	4039.37	0.00	0	-4900	4111	4077	4016	3982	3921	4095	4000	134	1205	500	2910	5	1	26824748	1085	-61.29	3.05	12	0.07	-66.00	1325.00	7660	20230912	-47.19	3715	20240805	8.88	6100	-33.69	20240328	3715	8.88	20240805	6790	-40.43	20230913	3715	8.88	20240805	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
53	20240913	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-5	5	-0.12	67268105	16649	62.80	4040	4065	4010	5250	2835	4045	4040.37	0.00	0	-4976	4111	4077	4016	3982	3921	4095	4000	134	1205	500	2910	5	1	26824748	1084	-61.21	3.05	12	0.06	-66.00	1325.00	7660	20230912	-47.26	3715	20240805	8.75	6100	-33.77	20240328	3715	8.75	20240805	6790	-40.50	20230913	3715	8.75	20240805	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
54	20240913	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-10	5	-0.25	59935370	14827	55.93	4040	4065	4020	5250	2835	4045	4042.31	0.00	0	-5090	4111	4077	4016	3982	3921	4095	4000	134	1205	500	2910	5	1	26824748	1082	-61.14	3.05	12	0.06	-66.00	1325.00	7660	20230912	-47.32	3715	20240805	8.61	6100	-33.85	20240328	3715	8.61	20240805	6790	-40.57	20230913	3715	8.61	20240805	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
55	20240913	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	0	3	0.00	49840500	12322	46.48	4040	4065	4020	5250	2835	4045	4044.84	0.00	0	-4304	4111	4077	4016	3982	3921	4095	4000	134	1205	500	2910	5	1	26824748	1085	-61.29	3.05	12	0.05	-66.00	1325.00	7660	20230912	-47.19	3715	20240805	8.88	6100	-33.69	20240328	3715	8.88	20240805	6790	-40.43	20230913	3715	8.88	20240805	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
56	20240913	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	10	2	0.25	25948475	6422	24.22	4040	4055	4020	5250	2835	4045	4040.56	0.00	0	-2978	4111	4077	4016	3982	3921	4095	4000	134	1205	500	2910	5	1	26824748	1088	-61.44	3.06	12	0.02	-66.00	1325.00	7660	20230912	-47.06	3715	20240805	9.15	6100	-33.52	20240328	3715	9.15	20240805	6790	-40.28	20230913	3715	9.15	20240805	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
57	20240913	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	-20	5	-0.49	4324940	1073	4.05	4040	4040	4025	5250	2835	4045	4030.70	0.00	0	-662	4111	4077	4016	3982	3921	4095	4000	134	1205	500	2910	5	1	26824748	1080	-60.98	3.04	12	0.00	-66.00	1325.00	7660	20230912	-47.45	3715	20240805	8.34	6100	-34.02	20240328	3715	8.34	20240805	6790	-40.72	20230913	3715	8.34	20240805	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
58	20240912	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	90	2	2.28	105363610	26253	56.38	3955	4050	3955	5140	2770	3955	4013.16	0.00	0	1429	4138	4046	3988	3896	3838	4017	3867	134	1185	500	2840	5	1	26824748	1085	-61.29	3.05	12	0.10	-66.00	1325.00	7660	20230912	-47.19	3715	20240805	8.88	6100	-33.69	20240328	3715	8.88	20240805	7660	-47.19	20230912	3715	8.88	20240805	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
59	20240912	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	95	2	2.40	100858150	25136	53.98	3955	4050	3955	5140	2770	3955	4012.50	0.00	0	1431	4138	4046	3988	3896	3838	4017	3867	134	1185	500	2840	5	1	26824748	1086	-61.36	3.06	12	0.09	-66.00	1325.00	7660	20230912	-47.13	3715	20240805	9.02	6100	-33.61	20240328	3715	9.02	20240805	7660	-47.13	20230912	3715	9.02	20240805	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
60	20240912	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	85	2	2.15	88664260	22119	47.50	3955	4050	3955	5140	2770	3955	4008.51	0.00	0	-663	4138	4046	3988	3896	3838	4017	3867	134	1185	500	2840	5	1	26824748	1084	-61.21	3.05	12	0.08	-66.00	1325.00	7660	20230912	-47.26	3715	20240805	8.75	6100	-33.77	20240328	3715	8.75	20240805	7660	-47.26	20230912	3715	8.75	20240805	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
61	20240912	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	60	2	1.52	56297120	14064	30.20	3955	4045	3955	5140	2770	3955	4002.92	0.00	0	-627	4138	4046	3988	3896	3838	4017	3867	134	1185	500	2840	5	1	26824748	1077	-60.83	3.03	12	0.05	-66.00	1325.00	7660	20230912	-47.58	3715	20240805	8.08	6100	-34.18	20240328	3715	8.08	20240805	7660	-47.58	20230912	3715	8.08	20240805	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
62	20240912	120948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	55	2	1.39	35723615	8920	19.16	3955	4045	3955	5140	2770	3955	4004.89	0.00	0	-1096	4138	4046	3988	3896	3838	4017	3867	134	1185	500	2840	5	1	26824748	1076	-60.76	3.03	12	0.03	-66.00	1325.00	7660	20230912	-47.65	3715	20240805	7.94	6100	-34.26	20240328	3715	7.94	20240805	7660	-47.65	20230912	3715	7.94	20240805	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
63	20240912	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	55	2	1.39	30555985	7629	16.38	3955	4045	3955	5140	2770	3955	4005.24	0.00	0	-1097	4138	4046	3988	3896	3838	4017	3867	134	1185	500	2840	5	1	26824748	1076	-60.76	3.03	12	0.03	-66.00	1325.00	7660	20230912	-47.65	3715	20240805	7.94	6100	-34.26	20240328	3715	7.94	20240805	7660	-47.65	20230912	3715	7.94	20240805	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
64	20240912	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	55	2	1.39	19772010	4933	10.59	3955	4045	3955	5140	2770	3955	4008.11	0.00	0	-1175	4138	4046	3988	3896	3838	4017	3867	134	1185	500	2840	5	1	26824748	1076	-60.76	3.03	12	0.02	-66.00	1325.00	7660	20230912	-47.65	3715	20240805	7.94	6100	-34.26	20240328	3715	7.94	20240805	7660	-47.65	20230912	3715	7.94	20240805	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
65	20240912	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	15	2	0.38	2790015	703	1.51	3955	4000	3955	5140	2770	3955	3968.73	0.00	0	473	4138	4046	3988	3896	3838	4017	3867	134	1185	500	2840	5	1	26824748	1065	-60.15	3.00	12	0.00	-66.00	1325.00	7660	20230912	-48.17	3715	20240805	6.86	6100	-34.92	20240328	3715	6.86	20240805	7660	-48.17	20230912	3715	6.86	20240805	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
66	20240911	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	-45	5	-1.12	185280535	46562	96.27	4000	4080	3930	5200	2800	4000	3979.22	0.00	0	-9337	4160	4080	4015	3935	3870	4072	3927	134	1200	500	2880	5	1	26824748	1061	-59.92	2.98	12	0.17	-66.00	1325.00	7660	20230912	-48.37	3715	20240805	6.46	6100	-35.16	20240328	3715	6.46	20240805	7660	-48.37	20230912	3715	6.46	20240805	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
67	20240911	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	-45	5	-1.12	149142725	37407	77.34	4000	4080	3940	5200	2800	4000	3987.03	0.00	0	-5134	4160	4080	4015	3935	3870	4072	3927	134	1200	500	2880	5	1	26824748	1061	-59.92	2.98	12	0.14	-66.00	1325.00	7660	20230912	-48.37	3715	20240805	6.46	6100	-35.16	20240328	3715	6.46	20240805	7660	-48.37	20230912	3715	6.46	20240805	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
68	20240911	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	0	3	0.00	115073460	28802	59.55	4000	4080	3945	5200	2800	4000	3995.33	0.00	0	-4427	4160	4080	4015	3935	3870	4072	3927	134	1200	500	2880	5	1	26824748	1073	-60.61	3.02	12	0.11	-66.00	1325.00	7660	20230912	-47.78	3715	20240805	7.67	6100	-34.43	20240328	3715	7.67	20240805	7660	-47.78	20230912	3715	7.67	20240805	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
69	20240911	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3945	-55	5	-1.38	104526150	26138	54.04	4000	4080	3945	5200	2800	4000	3999.01	0.00	0	-4899	4160	4080	4015	3935	3870	4072	3927	134	1200	500	2880	5	1	26824748	1058	-59.77	2.98	12	0.10	-66.00	1325.00	7660	20230912	-48.50	3715	20240805	6.19	6100	-35.33	20240328	3715	6.19	20240805	7660	-48.50	20230912	3715	6.19	20240805	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
70	20240911	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	5	2	0.12	60635040	15085	31.19	4000	4080	3985	5200	2800	4000	4019.56	0.00	0	-3021	4160	4080	4015	3935	3870	4072	3927	134	1200	500	2880	5	1	26824748	1074	-60.68	3.02	12	0.06	-66.00	1325.00	7660	20230912	-47.72	3715	20240805	7.81	6100	-34.34	20240328	3715	7.81	20240805	7660	-47.72	20230912	3715	7.81	20240805	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
71	20240911	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	-15	5	-0.38	57348245	14264	29.49	4000	4080	3985	5200	2800	4000	4020.49	0.00	0	-2740	4160	4080	4015	3935	3870	4072	3927	134	1200	500	2880	5	1	26824748	1069	-60.38	3.01	12	0.05	-66.00	1325.00	7660	20230912	-47.98	3715	20240805	7.27	6100	-34.67	20240328	3715	7.27	20240805	7660	-47.98	20230912	3715	7.27	20240805	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
72	20240911	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	30	2	0.75	32660775	8093	16.73	4000	4080	4000	5200	2800	4000	4035.68	0.00	0	-372	4160	4080	4015	3935	3870	4072	3927	134	1200	500	2880	5	1	26824748	1081	-61.06	3.04	12	0.03	-66.00	1325.00	7660	20230912	-47.39	3715	20240805	8.48	6100	-33.93	20240328	3715	8.48	20240805	7660	-47.39	20230912	3715	8.48	20240805	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
73	20240911	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	20	2	0.50	3342445	833	1.72	4000	4020	4000	5200	2800	4000	4012.54	0.00	0	-263	4160	4080	4015	3935	3870	4072	3927	134	1200	500	2880	5	1	26824748	1078	-60.91	3.03	12	0.00	-66.00	1325.00	7660	20230912	-47.52	3715	20240805	8.21	6100	-34.10	20240328	3715	8.21	20240805	7660	-47.52	20230912	3715	8.21	20240805	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
74	20240910	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	0	3	0.00	189834090	47572	66.30	4000	4095	3950	5200	2800	4000	3990.41	0.00	0	-14026	4093	4046	3983	3936	3873	4070	3960	134	1200	500	2880	5	1	26824748	1073	-60.61	3.02	12	0.18	-66.00	1325.00	7660	20230912	-47.78	3715	20240805	7.67	6100	-34.43	20240328	3715	7.67	20240805	7660	-47.78	20230912	3715	7.67	20240805	1.17	N	261780	500	134 억		0	N	N	0	N	00	N
75	20240910	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	-25	5	-0.62	169930180	42593	59.36	4000	4095	3950	5200	2800	4000	3989.63	0.00	0	-11842	4093	4046	3983	3936	3873	4070	3960	134	1200	500	2880	5	1	26824748	1066	-60.23	3.00	12	0.16	-66.00	1325.00	7660	20230912	-48.11	3715	20240805	7.00	6100	-34.84	20240328	3715	7.00	20240805	7660	-48.11	20230912	3715	7.00	20240805	1.17	N	261780	500	134 억		0	N	N	0	N	00	N
76	20240910	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-10	5	-0.25	122990045	30749	42.85	4000	4095	3950	5200	2800	4000	3999.81	0.00	0	-10923	4093	4046	3983	3936	3873	4070	3960	134	1200	500	2880	5	1	26824748	1070	-60.45	3.01	12	0.11	-66.00	1325.00	7660	20230912	-47.91	3715	20240805	7.40	6100	-34.59	20240328	3715	7.40	20240805	7660	-47.91	20230912	3715	7.40	20240805	1.17	N	261780	500	134 억		0	N	N	0	N	00	N
77	20240910	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	-15	5	-0.38	93583035	23348	32.54	4000	4095	3980	5200	2800	4000	4008.18	0.00	0	-8512	4093	4046	3983	3936	3873	4070	3960	134	1200	500	2880	5	1	26824748	1069	-60.38	3.01	12	0.09	-66.00	1325.00	7660	20230912	-47.98	3715	20240805	7.27	6100	-34.67	20240328	3715	7.27	20240805	7660	-47.98	20230912	3715	7.27	20240805	1.17	N	261780	500	134 억		0	N	N	0	N	00	N
78	20240910	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	10	2	0.25	78345540	19539	27.23	4000	4095	3980	5200	2800	4000	4009.70	0.00	0	-6958	4093	4046	3983	3936	3873	4070	3960	134	1200	500	2880	5	1	26824748	1076	-60.76	3.03	12	0.07	-66.00	1325.00	7660	20230912	-47.65	3715	20240805	7.94	6100	-34.26	20240328	3715	7.94	20240805	7660	-47.65	20230912	3715	7.94	20240805	1.17	N	261780	500	134 억		0	N	N	0	N	00	N
79	20240910	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	10	2	0.25	54793270	13639	19.01	4000	4095	3980	5200	2800	4000	4017.40	0.00	0	-4588	4093	4046	3983	3936	3873	4070	3960	134	1200	500	2880	5	1	26824748	1076	-60.76	3.03	12	0.05	-66.00	1325.00	7660	20230912	-47.65	3715	20240805	7.94	6100	-34.26	20240328	3715	7.94	20240805	7660	-47.65	20230912	3715	7.94	20240805	1.17	N	261780	500	134 억		0	N	N	0	N	00	N
80	20240910	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	25	2	0.62	20688540	5142	7.17	4000	4095	3980	5200	2800	4000	4023.44	0.00	0	-2744	4093	4046	3983	3936	3873	4070	3960	134	1200	500	2880	5	1	26824748	1080	-60.98	3.04	12	0.02	-66.00	1325.00	7660	20230912	-47.45	3715	20240805	8.34	6100	-34.02	20240328	3715	8.34	20240805	7660	-47.45	20230912	3715	8.34	20240805	1.17	N	261780	500	134 억		0	N	N	0	N	00	N
81	20240910	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-10	5	-0.25	13043195	3231	4.50	4000	4095	3990	5200	2800	4000	4036.89	0.00	0	-1403	4093	4046	3983	3936	3873	4070	3960	134	1200	500	2880	5	1	26824748	1070	-60.45	3.01	12	0.01	-66.00	1325.00	7660	20230912	-47.91	3715	20240805	7.40	6100	-34.59	20240328	3715	7.40	20240805	7660	-47.91	20230912	3715	7.40	20240805	1.17	N	261780	500	134 억		0	N	N	0	N	00	N
82	20240909	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-50	5	-1.23	284887280	71465	70.96	3920	4030	3920	5260	2835	4050	3986.35	0.00	0	7412	4170	4110	4025	3965	3880	4067	3922	134	1210	500	2910	5	1	26824748	1073	-60.61	3.02	12	0.27	-66.00	1325.00	7660	20230912	-47.78	3715	20240805	7.67	6100	-34.43	20240328	3715	7.67	20240805	7660	-47.78	20230912	3715	7.67	20240805	1.19	N	261780	500	134 억		0	N	N	0	N	00	N
83	20240909	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-50	5	-1.23	267186180	67035	66.56	3920	4030	3920	5260	2835	4050	3985.77	0.00	0	8593	4170	4110	4025	3965	3880	4067	3922	134	1210	500	2910	5	1	26824748	1073	-60.61	3.02	12	0.25	-66.00	1325.00	7660	20230912	-47.78	3715	20240805	7.67	6100	-34.43	20240328	3715	7.67	20240805	7660	-47.78	20230912	3715	7.67	20240805	1.19	N	261780	500	134 억		0	N	N	0	N	00	N
84	20240909	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-50	5	-1.23	189564310	47610	47.27	3920	4030	3920	5260	2835	4050	3981.61	0.00	0	5651	4170	4110	4025	3965	3880	4067	3922	134	1210	500	2910	5	1	26824748	1073	-60.61	3.02	12	0.18	-66.00	1325.00	7660	20230912	-47.78	3715	20240805	7.67	6100	-34.43	20240328	3715	7.67	20240805	7660	-47.78	20230912	3715	7.67	20240805	1.19	N	261780	500	134 억		0	N	N	0	N	00	N
85	20240909	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-60	5	-1.48	119528305	30103	29.89	3920	4030	3920	5260	2835	4050	3970.64	0.00	0	-862	4170	4110	4025	3965	3880	4067	3922	134	1210	500	2910	5	1	26824748	1070	-60.45	3.01	12	0.11	-66.00	1325.00	7660	20230912	-47.91	3715	20240805	7.40	6100	-34.59	20240328	3715	7.40	20240805	7660	-47.91	20230912	3715	7.40	20240805	1.19	N	261780	500	134 억		0	N	N	0	N	00	N
86	20240909	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-40	5	-0.99	101063625	25484	25.30	3920	4030	3920	5260	2835	4050	3965.77	0.00	0	-651	4170	4110	4025	3965	3880	4067	3922	134	1210	500	2910	5	1	26824748	1076	-60.76	3.03	12	0.10	-66.00	1325.00	7660	20230912	-47.65	3715	20240805	7.94	6100	-34.26	20240328	3715	7.94	20240805	7660	-47.65	20230912	3715	7.94	20240805	1.19	N	261780	500	134 억		0	N	N	0	N	00	N
87	20240909	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-55	5	-1.36	74579805	18856	18.72	3920	4030	3920	5260	2835	4050	3955.23	0.00	0	-1465	4170	4110	4025	3965	3880	4067	3922	134	1210	500	2910	5	1	26824748	1072	-60.53	3.02	12	0.07	-66.00	1325.00	7660	20230912	-47.85	3715	20240805	7.54	6100	-34.51	20240328	3715	7.54	20240805	7660	-47.85	20230912	3715	7.54	20240805	1.19	N	261780	500	134 억		0	N	N	0	N	00	N
88	20240909	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-100	5	-2.47	66390540	16795	16.68	3920	4030	3920	5260	2835	4050	3952.99	0.00	0	-748	4170	4110	4025	3965	3880	4067	3922	134	1210	500	2910	5	1	26824748	1060	-59.85	2.98	12	0.06	-66.00	1325.00	7660	20230912	-48.43	3715	20240805	6.33	6100	-35.25	20240328	3715	6.33	20240805	7660	-48.43	20230912	3715	6.33	20240805	1.19	N	261780	500	134 억		0	N	N	0	N	00	N
89	20240909	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	-125	5	-3.09	29475935	7510	7.46	3920	3960	3920	5260	2835	4050	3924.89	0.00	0	286	4170	4110	4025	3965	3880	4067	3922	134	1210	500	2910	5	1	26824748	1053	-59.47	2.96	12	0.03	-66.00	1325.00	7660	20230912	-48.76	3715	20240805	5.65	6100	-35.66	20240328	3715	5.65	20240805	7660	-48.76	20230912	3715	5.65	20240805	1.19	N	261780	500	134 억		0	N	N	0	N	00	N
90	20240906	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	-80	5	-1.94	401912675	100416	120.32	4055	4085	3940	5360	2895	4130	4002.42	0.00	0	-3911	4323	4226	4138	4041	3953	4182	3997	134	1230	500	2970	5	1	26824748	1086	-61.36	3.06	12	0.37	-66.00	1325.00	7660	20230912	-47.13	3715	20240805	9.02	6100	-33.61	20240328	3715	9.02	20240805	7660	-47.13	20230912	3715	9.02	20240805	1.22	N	261780	500	134 억		0	N	N	0	N	00	N
91	20240906	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-130	5	-3.15	382746225	95658	114.62	4055	4085	3940	5360	2895	4130	4001.19	0.00	0	-2261	4323	4226	4138	4041	3953	4182	3997	134	1230	500	2970	5	1	26824748	1073	-60.61	3.02	12	0.36	-66.00	1325.00	7660	20230912	-47.78	3715	20240805	7.67	6100	-34.43	20240328	3715	7.67	20240805	7660	-47.78	20230912	3715	7.67	20240805	1.22	N	261780	500	134 억		0	N	N	0	N	00	N
92	20240906	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-115	5	-2.78	358313815	89538	107.28	4055	4085	3940	5360	2895	4130	4001.81	0.00	0	-2877	4323	4226	4138	4041	3953	4182	3997	134	1230	500	2970	5	1	26824748	1077	-60.83	3.03	12	0.33	-66.00	1325.00	7660	20230912	-47.58	3715	20240805	8.08	6100	-34.18	20240328	3715	8.08	20240805	7660	-47.58	20230912	3715	8.08	20240805	1.22	N	261780	500	134 억		0	N	N	0	N	00	N
93	20240906	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-130	5	-3.15	323395795	80797	96.81	4055	4085	3940	5360	2895	4130	4002.57	0.00	0	-3812	4323	4226	4138	4041	3953	4182	3997	134	1230	500	2970	5	1	26824748	1073	-60.61	3.02	12	0.30	-66.00	1325.00	7660	20230912	-47.78	3715	20240805	7.67	6100	-34.43	20240328	3715	7.67	20240805	7660	-47.78	20230912	3715	7.67	20240805	1.22	N	261780	500	134 억		0	N	N	0	N	00	N
94	20240906	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-115	5	-2.78	303959130	75926	90.97	4055	4085	3940	5360	2895	4130	4003.36	0.00	0	-3275	4323	4226	4138	4041	3953	4182	3997	134	1230	500	2970	5	1	26824748	1077	-60.83	3.03	12	0.28	-66.00	1325.00	7660	20230912	-47.58	3715	20240805	8.08	6100	-34.18	20240328	3715	8.08	20240805	7660	-47.58	20230912	3715	8.08	20240805	1.22	N	261780	500	134 억		0	N	N	0	N	00	N
95	20240906	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-130	5	-3.15	283308250	70759	84.78	4055	4085	3940	5360	2895	4130	4003.85	0.00	0	-1674	4323	4226	4138	4041	3953	4182	3997	134	1230	500	2970	5	1	26824748	1073	-60.61	3.02	12	0.26	-66.00	1325.00	7660	20230912	-47.78	3715	20240805	7.67	6100	-34.43	20240328	3715	7.67	20240805	7660	-47.78	20230912	3715	7.67	20240805	1.22	N	261780	500	134 억		0	N	N	0	N	00	N
96	20240906	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	-150	5	-3.63	234694600	58536	70.14	4055	4085	3940	5360	2895	4130	4009.41	0.00	0	-1844	4323	4226	4138	4041	3953	4182	3997	134	1230	500	2970	5	1	26824748	1068	-60.30	3.00	12	0.22	-66.00	1325.00	7660	20230912	-48.04	3715	20240805	7.13	6100	-34.75	20240328	3715	7.13	20240805	7660	-48.04	20230912	3715	7.13	20240805	1.22	N	261780	500	134 억		0	N	N	0	N	00	N
97	20240906	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-65	5	-1.57	53312965	13125	15.73	4055	4085	4055	5360	2895	4130	4061.94	0.00	0	3382	4323	4226	4138	4041	3953	4182	3997	134	1230	500	2970	5	1	26824748	1090	-61.59	3.07	12	0.05	-66.00	1325.00	7660	20230912	-46.93	3715	20240805	9.42	6100	-33.36	20240328	3715	9.42	20240805	7660	-46.93	20230912	3715	9.42	20240805	1.22	N	261780	500	134 억		0	N	N	0	N	00	N
98	20240905	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	-50	5	-1.20	343220615	83299	55.83	4185	4235	4050	5430	2930	4180	4120.34	0.00	0	-1606	4363	4271	4208	4116	4053	4240	4085	134	1250	500	3000	5	1	26824748	1108	-62.58	3.12	12	0.31	-66.00	1325.00	7660	20230912	-46.08	3715	20240805	11.17	6100	-32.30	20240328	3715	11.17	20240805	7660	-46.08	20230912	3715	11.17	20240805	1.23	N	261780	500	134 억		0	N	N	0	N	00	N
99	20240905	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-45	5	-1.08	336061295	81564	54.66	4185	4235	4050	5430	2930	4180	4120.22	0.00	0	-605	4363	4271	4208	4116	4053	4240	4085	134	1250	500	3000	5	1	26824748	1109	-62.65	3.12	12	0.30	-66.00	1325.00	7660	20230912	-46.02	3715	20240805	11.31	6100	-32.21	20240328	3715	11.31	20240805	7660	-46.02	20230912	3715	11.31	20240805	1.23	N	261780	500	134 억		0	N	N	0	N	00	N
100	20240905	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-110	5	-2.63	274498040	66494	44.56	4185	4235	4050	5430	2930	4180	4128.16	0.00	0	-6676	4363	4271	4208	4116	4053	4240	4085	134	1250	500	3000	5	1	26824748	1092	-61.67	3.07	12	0.25	-66.00	1325.00	7660	20230912	-46.87	3715	20240805	9.56	6100	-33.28	20240328	3715	9.56	20240805	7660	-46.87	20230912	3715	9.56	20240805	1.23	N	261780	500	134 억		0	N	N	0	N	00	N
101	20240905	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-80	5	-1.91	190986135	45978	30.81	4185	4235	4100	5430	2930	4180	4153.86	0.00	0	-5907	4363	4271	4208	4116	4053	4240	4085	134	1250	500	3000	5	1	26824748	1100	-62.12	3.09	12	0.17	-66.00	1325.00	7660	20230912	-46.48	3715	20240805	10.36	6100	-32.79	20240328	3715	10.36	20240805	7660	-46.48	20230912	3715	10.36	20240805	1.23	N	261780	500	134 억		0	N	N	0	N	00	N
102	20240905	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	-40	5	-0.96	123017800	29454	19.74	4185	4235	4110	5430	2930	4180	4176.61	0.00	0	-1867	4363	4271	4208	4116	4053	4240	4085	134	1250	500	3000	5	1	26824748	1111	-62.73	3.12	12	0.11	-66.00	1325.00	7660	20230912	-45.95	3715	20240805	11.44	6100	-32.13	20240328	3715	11.44	20240805	7660	-45.95	20230912	3715	11.44	20240805	1.23	N	261780	500	134 억		0	N	N	0	N	00	N
103	20240905	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-65	5	-1.56	102421145	24476	16.40	4185	4235	4110	5430	2930	4180	4184.55	0.00	0	-3606	4363	4271	4208	4116	4053	4240	4085	134	1250	500	3000	5	1	26824748	1104	-62.35	3.11	12	0.09	-66.00	1325.00	7660	20230912	-46.28	3715	20240805	10.77	6100	-32.54	20240328	3715	10.77	20240805	7660	-46.28	20230912	3715	10.77	20240805	1.23	N	261780	500	134 억		0	N	N	0	N	00	N
104	20240905	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	30	2	0.72	46612470	11076	7.42	4185	4235	4185	5430	2930	4180	4208.42	0.00	0	2136	4363	4271	4208	4116	4053	4240	4085	134	1250	500	3000	5	1	26824748	1129	-63.79	3.18	12	0.04	-66.00	1325.00	7660	20230912	-45.04	3715	20240805	13.32	6100	-30.98	20240328	3715	13.32	20240805	7660	-45.04	20230912	3715	13.32	20240805	1.23	N	261780	500	134 억		0	N	N	0	N	00	N
105	20240905	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	30	2	0.72	4127415	983	0.66	4185	4210	4185	5430	2930	4180	4198.79	0.00	0	68	4363	4271	4208	4116	4053	4240	4085	134	1250	500	3000	5	1	26824748	1129	-63.79	3.18	12	0.00	-66.00	1325.00	7660	20230912	-45.04	3715	20240805	13.32	6100	-30.98	20240328	3715	13.32	20240805	7660	-45.04	20230912	3715	13.32	20240805	1.23	N	261780	500	134 억		0	N	N	0	N	00	N
106	20240904	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-210	5	-4.78	614546280	146354	331.61	4295	4300	4145	5700	3075	4390	4199.10	0.00	0	-3764	4496	4442	4391	4337	4286	4470	4365	134	1310	500	3160	5	1	26824748	1121	-63.33	3.15	12	0.55	-66.00	1325.00	7660	20230912	-45.43	3715	20240805	12.52	6100	-31.48	20240328	3715	12.52	20240805	7660	-45.43	20230912	3715	12.52	20240805	1.21	N	261780	500	134 억		0	N	N	0	N	00	N
107	20240904	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-170	5	-3.87	602466755	143465	325.07	4295	4300	4145	5700	3075	4390	4199.40	0.00	0	-2046	4496	4442	4391	4337	4286	4470	4365	134	1310	500	3160	5	1	26824748	1132	-63.94	3.18	12	0.53	-66.00	1325.00	7660	20230912	-44.91	3715	20240805	13.59	6100	-30.82	20240328	3715	13.59	20240805	7660	-44.91	20230912	3715	13.59	20240805	1.21	N	261780	500	134 억		0	N	N	0	N	00	N
108	20240904	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-235	5	-5.35	521197185	123971	280.90	4295	4300	4155	5700	3075	4390	4204.19	0.00	0	-1875	4496	4442	4391	4337	4286	4470	4365	134	1310	500	3160	5	1	26824748	1115	-62.95	3.14	12	0.46	-66.00	1325.00	7660	20230912	-45.76	3715	20240805	11.84	6100	-31.89	20240328	3715	11.84	20240805	7660	-45.76	20230912	3715	11.84	20240805	1.21	N	261780	500	134 억		0	N	N	0	N	00	N
109	20240904	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-195	5	-4.44	432689560	102747	232.81	4295	4300	4170	5700	3075	4390	4211.21	0.00	0	9630	4496	4442	4391	4337	4286	4470	4365	134	1310	500	3160	5	1	26824748	1125	-63.56	3.17	12	0.38	-66.00	1325.00	7660	20230912	-45.23	3715	20240805	12.92	6100	-31.23	20240328	3715	12.92	20240805	7660	-45.23	20230912	3715	12.92	20240805	1.21	N	261780	500	134 억		0	N	N	0	N	00	N
110	20240904	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-190	5	-4.33	402009755	95419	216.20	4295	4300	4170	5700	3075	4390	4213.10	0.00	0	13200	4496	4442	4391	4337	4286	4470	4365	134	1310	500	3160	5	1	26824748	1127	-63.64	3.17	12	0.36	-66.00	1325.00	7660	20230912	-45.17	3715	20240805	13.06	6100	-31.15	20240328	3715	13.06	20240805	7660	-45.17	20230912	3715	13.06	20240805	1.21	N	261780	500	134 억		0	N	N	0	N	00	N
111	20240904	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-175	5	-3.99	365917420	86853	196.79	4295	4300	4170	5700	3075	4390	4213.07	0.00	0	14074	4496	4442	4391	4337	4286	4470	4365	134	1310	500	3160	5	1	26824748	1131	-63.86	3.18	12	0.32	-66.00	1325.00	7660	20230912	-44.97	3715	20240805	13.46	6100	-30.90	20240328	3715	13.46	20240805	7660	-44.97	20230912	3715	13.46	20240805	1.21	N	261780	500	134 억		0	N	N	0	N	00	N
112	20240904	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-185	5	-4.21	255878565	60591	137.29	4295	4300	4180	5700	3075	4390	4223.05	0.00	0	14756	4496	4442	4391	4337	4286	4470	4365	134	1310	500	3160	5	1	26824748	1128	-63.71	3.17	12	0.23	-66.00	1325.00	7660	20230912	-45.10	3715	20240805	13.19	6100	-31.07	20240328	3715	13.19	20240805	7660	-45.10	20230912	3715	13.19	20240805	1.21	N	261780	500	134 억		0	N	N	0	N	00	N
113	20240904	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-125	5	-2.85	155419725	36767	83.31	4295	4300	4180	5700	3075	4390	4227.15	0.00	0	15191	4496	4442	4391	4337	4286	4470	4365	134	1310	500	3160	5	1	26824748	1144	-64.62	3.22	12	0.14	-66.00	1325.00	7660	20230912	-44.32	3715	20240805	14.80	6100	-30.08	20240328	3715	14.80	20240805	7660	-44.32	20230912	3715	14.80	20240805	1.21	N	261780	500	134 억		0	N	N	0	N	00	N
114	20240903	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-10	5	-0.23	191806490	43721	45.71	4340	4445	4340	5720	3080	4400	4387.06	0.00	0	2180	4606	4502	4431	4327	4256	4467	4292	134	1320	500	3160	5	1	26824748	1178	-66.52	3.31	12	0.16	-66.00	1325.00	7660	20230912	-42.69	3715	20240805	18.17	6100	-28.03	20240328	3715	18.17	20240805	7660	-42.69	20230912	3715	18.17	20240805	1.21	N	261780	500	134 억		0	N	N	0	N	00	N
115	20240903	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-30	5	-0.68	180959785	41238	43.11	4340	4445	4340	5720	3080	4400	4388.18	0.00	0	2790	4606	4502	4431	4327	4256	4467	4292	134	1320	500	3160	5	1	26824748	1172	-66.21	3.30	12	0.15	-66.00	1325.00	7660	20230912	-42.95	3715	20240805	17.63	6100	-28.36	20240328	3715	17.63	20240805	7660	-42.95	20230912	3715	17.63	20240805	1.21	N	261780	500	134 억		0	N	N	0	N	00	N
116	20240903	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-20	5	-0.45	140155620	31877	33.32	4340	4445	4340	5720	3080	4400	4396.76	0.00	0	2110	4606	4502	4431	4327	4256	4467	4292	134	1320	500	3160	5	1	26824748	1175	-66.36	3.31	12	0.12	-66.00	1325.00	7660	20230912	-42.82	3715	20240805	17.90	6100	-28.20	20240328	3715	17.90	20240805	7660	-42.82	20230912	3715	17.90	20240805	1.21	N	261780	500	134 억		0	N	N	0	N	00	N
117	20240903	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	0	3	0.00	130538900	29680	31.03	4340	4445	4340	5720	3080	4400	4398.21	0.00	0	1296	4606	4502	4431	4327	4256	4467	4292	134	1320	500	3160	5	1	26824748	1180	-66.67	3.32	12	0.11	-66.00	1325.00	7660	20230912	-42.56	3715	20240805	18.44	6100	-27.87	20240328	3715	18.44	20240805	7660	-42.56	20230912	3715	18.44	20240805	1.21	N	261780	500	134 억		0	N	N	0	N	00	N
118	20240903	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	0	3	0.00	88139360	20001	20.91	4340	4445	4340	5720	3080	4400	4406.75	0.00	0	370	4606	4502	4431	4327	4256	4467	4292	134	1320	500	3160	5	1	26824748	1180	-66.67	3.32	12	0.07	-66.00	1325.00	7660	20230912	-42.56	3715	20240805	18.44	6100	-27.87	20240328	3715	18.44	20240805	7660	-42.56	20230912	3715	18.44	20240805	1.21	N	261780	500	134 억		0	N	N	0	N	00	N
119	20240903	110843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	30	2	0.68	76076670	17264	18.05	4340	4445	4340	5720	3080	4400	4406.67	0.00	0	648	4606	4502	4431	4327	4256	4467	4292	134	1320	500	3160	5	1	26824748	1188	-67.12	3.34	12	0.06	-66.00	1325.00	7660	20230912	-42.17	3715	20240805	19.25	6100	-27.38	20240328	3715	19.25	20240805	7660	-42.17	20230912	3715	19.25	20240805	1.21	N	261780	500	134 억		0	N	N	0	N	00	N
120	20240903	100843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	0	3	0.00	51593900	11729	12.26	4340	4445	4340	5720	3080	4400	4398.83	0.00	0	2308	4606	4502	4431	4327	4256	4467	4292	134	1320	500	3160	5	1	26824748	1180	-66.67	3.32	12	0.04	-66.00	1325.00	7660	20230912	-42.56	3715	20240805	18.44	6100	-27.87	20240328	3715	18.44	20240805	7660	-42.56	20230912	3715	18.44	20240805	1.21	N	261780	500	134 억		0	N	N	0	N	00	N
121	20240903	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	40	2	0.91	14762715	3376	3.53	4340	4445	4340	5720	3080	4400	4372.84	0.00	0	773	4606	4502	4431	4327	4256	4467	4292	134	1320	500	3160	5	1	26824748	1191	-67.27	3.35	12	0.01	-66.00	1325.00	7660	20230912	-42.04	3715	20240805	19.52	6100	-27.21	20240328	3715	19.52	20240805	7660	-42.04	20230912	3715	19.52	20240805	1.21	N	261780	500	134 억		0	N	N	0	N	00	N
122	20240902	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-115	5	-2.55	419830135	95411	116.71	4535	4535	4360	5860	3165	4515	4400.23	0.00	0	-30411	4618	4566	4498	4446	4378	4592	4472	134	1345	500	3250	5	1	26824748	1180	-66.67	3.32	12	0.36	-66.00	1325.00	7660	20230912	-42.56	3715	20240805	18.44	6100	-27.87	20240328	3715	18.44	20240805	7660	-42.56	20230912	3715	18.44	20240805	1.24	N	261780	500	134 억		0	N	N	0	N	00	N
123	20240902	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-115	5	-2.55	389502340	88504	108.27	4535	4535	4360	5860	3165	4515	4400.96	0.00	0	-30693	4618	4566	4498	4446	4378	4592	4472	134	1345	500	3250	5	1	26824748	1180	-66.67	3.32	12	0.33	-66.00	1325.00	7660	20230912	-42.56	3715	20240805	18.44	6100	-27.87	20240328	3715	18.44	20240805	7660	-42.56	20230912	3715	18.44	20240805	1.24	N	261780	500	134 억		0	N	N	0	N	00	N
124	20240902	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-105	5	-2.33	333227915	75681	92.58	4535	4535	4360	5860	3165	4515	4403.06	0.00	0	-30771	4618	4566	4498	4446	4378	4592	4472	134	1345	500	3250	5	1	26824748	1183	-66.82	3.33	12	0.28	-66.00	1325.00	7660	20230912	-42.43	3715	20240805	18.71	6100	-27.70	20240328	3715	18.71	20240805	7660	-42.43	20230912	3715	18.71	20240805	1.24	N	261780	500	134 억		0	N	N	0	N	00	N
125	20240902	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-115	5	-2.55	322296040	73200	89.54	4535	4535	4360	5860	3165	4515	4402.95	0.00	0	-30180	4618	4566	4498	4446	4378	4592	4472	134	1345	500	3250	5	1	26824748	1180	-66.67	3.32	12	0.27	-66.00	1325.00	7660	20230912	-42.56	3715	20240805	18.44	6100	-27.87	20240328	3715	18.44	20240805	7660	-42.56	20230912	3715	18.44	20240805	1.24	N	261780	500	134 억		0	N	N	0	N	00	N
126	20240902	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-130	5	-2.88	280781265	63747	77.98	4535	4535	4360	5860	3165	4515	4404.62	0.00	0	-27205	4618	4566	4498	4446	4378	4592	4472	134	1345	500	3250	5	1	26824748	1176	-66.44	3.31	12	0.24	-66.00	1325.00	7660	20230912	-42.75	3715	20240805	18.03	6100	-28.11	20240328	3715	18.03	20240805	7660	-42.75	20230912	3715	18.03	20240805	1.24	N	261780	500	134 억		0	N	N	0	N	00	N
127	20240902	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-140	5	-3.10	271361665	61595	75.35	4535	4535	4360	5860	3165	4515	4405.58	0.00	0	-27000	4618	4566	4498	4446	4378	4592	4472	134	1345	500	3250	5	1	26824748	1174	-66.29	3.30	12	0.23	-66.00	1325.00	7660	20230912	-42.89	3715	20240805	17.77	6100	-28.28	20240328	3715	17.77	20240805	7660	-42.89	20230912	3715	17.77	20240805	1.24	N	261780	500	134 억		0	N	N	0	N	00	N
128	20240902	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-140	5	-3.10	189331010	42837	52.40	4535	4535	4375	5860	3165	4515	4419.80	0.00	0	-13791	4618	4566	4498	4446	4378	4592	4472	134	1345	500	3250	5	1	26824748	1174	-66.29	3.30	12	0.16	-66.00	1325.00	7660	20230912	-42.89	3715	20240805	17.77	6100	-28.28	20240328	3715	17.77	20240805	7660	-42.89	20230912	3715	17.77	20240805	1.24	N	261780	500	134 억		0	N	N	0	N	00	N
129	20240902	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	10	2	0.22	8584095	1904	2.33	4535	4535	4490	5860	3165	4515	4508.45	0.00	0	-1400	4618	4566	4498	4446	4378	4592	4472	134	1345	500	3250	5	1	26824748	1214	-68.56	3.42	12	0.01	-66.00	1325.00	7660	20230912	-40.93	3715	20240805	21.80	6100	-25.82	20240328	3715	21.80	20240805	7660	-40.93	20230912	3715	21.80	20240805	1.24	N	261780	500	134 억		0	N	N	0	N	00	N