KissMeData/086040/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	160712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-105	5	-2.48	143265760	34351	84.59	4240	4240	4135	5510	2970	4240	4170.64	1.22	0	-4502	4356	4297	4261	4202	4166	4280	4185	80	1270	500	3130	5	1	15958247	660	-13.51	1.27	12	0.22	-306.00	3251.00	7430	20240103	-44.35	4000	20240805	3.38	7430	-44.35	20240103	4000	3.38	20240805	7430	-44.35	20240103	4000	3.38	20240805	1.81	N	086040	500	79 억		195429	N	N	0	N	00	N
3	20240930	150723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-95	5	-2.24	128963730	30897	76.09	4240	4240	4135	5510	2970	4240	4173.99	1.22	0	-4400	4356	4297	4261	4202	4166	4280	4185	80	1270	500	3130	5	1	15958247	661	-13.55	1.27	12	0.19	-306.00	3251.00	7430	20240103	-44.21	4000	20240805	3.62	7430	-44.21	20240103	4000	3.62	20240805	7430	-44.21	20240103	4000	3.62	20240805	1.81	N	086040	500	79 억		195429	N	N	0	N	00	N
4	20240930	140721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-65	5	-1.53	104850580	25096	61.80	4240	4240	4135	5510	2970	4240	4177.98	1.22	0	-2688	4356	4297	4261	4202	4166	4280	4185	80	1270	500	3130	5	1	15958247	666	-13.64	1.28	12	0.16	-306.00	3251.00	7430	20240103	-43.81	4000	20240805	4.38	7430	-43.81	20240103	4000	4.38	20240805	7430	-43.81	20240103	4000	4.38	20240805	1.81	N	086040	500	79 억		195429	N	N	0	N	00	N
5	20240930	130719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-70	5	-1.65	101380860	24265	59.75	4240	4240	4135	5510	2970	4240	4178.07	1.22	0	-2608	4356	4297	4261	4202	4166	4280	4185	80	1270	500	3130	5	1	15958247	665	-13.63	1.28	12	0.15	-306.00	3251.00	7430	20240103	-43.88	4000	20240805	4.25	7430	-43.88	20240103	4000	4.25	20240805	7430	-43.88	20240103	4000	4.25	20240805	1.81	N	086040	500	79 억		195429	N	N	0	N	00	N
6	20240930	120715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-90	5	-2.12	79718730	19054	46.92	4240	4240	4135	5510	2970	4240	4183.83	1.22	0	-7614	4356	4297	4261	4202	4166	4280	4185	80	1270	500	3130	5	1	15958247	662	-13.56	1.28	12	0.12	-306.00	3251.00	7430	20240103	-44.15	4000	20240805	3.75	7430	-44.15	20240103	4000	3.75	20240805	7430	-44.15	20240103	4000	3.75	20240805	1.81	N	086040	500	79 억		195429	N	N	0	N	00	N
7	20240930	110714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-60	5	-1.42	46754740	11124	27.39	4240	4240	4170	5510	2970	4240	4203.05	1.22	0	-5860	4356	4297	4261	4202	4166	4280	4185	80	1270	500	3130	5	1	15958247	667	-13.66	1.29	12	0.07	-306.00	3251.00	7430	20240103	-43.74	4000	20240805	4.50	7430	-43.74	20240103	4000	4.50	20240805	7430	-43.74	20240103	4000	4.50	20240805	1.81	N	086040	500	79 억		195429	N	N	0	N	00	N
8	20240930	100713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-40	5	-0.94	42933585	10210	25.14	4240	4240	4175	5510	2970	4240	4205.05	1.22	0	-5209	4356	4297	4261	4202	4166	4280	4185	80	1270	500	3130	5	1	15958247	670	-13.73	1.29	12	0.06	-306.00	3251.00	7430	20240103	-43.47	4000	20240805	5.00	7430	-43.47	20240103	4000	5.00	20240805	7430	-43.47	20240103	4000	5.00	20240805	1.81	N	086040	500	79 억		195429	N	N	0	N	00	N
9	20240930	090646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-30	5	-0.71	5155005	1220	3.00	4240	4240	4210	5510	2970	4240	4225.41	1.22	0	-212	4356	4297	4261	4202	4166	4280	4185	80	1270	500	3130	5	1	15958247	672	-13.76	1.29	12	0.01	-306.00	3251.00	7430	20240103	-43.34	4000	20240805	5.25	7430	-43.34	20240103	4000	5.25	20240805	7430	-43.34	20240103	4000	5.25	20240805	1.81	N	086040	500	79 억		195429	N	N	0	N	00	N
10	20240927	160716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-90	5	-2.08	172252615	40429	194.16	4310	4320	4225	5620	3035	4330	4260.64	1.29	0	-10884	4403	4366	4313	4276	4223	4385	4295	80	1290	500	3200	5	1	15958247	677	-13.86	1.30	12	0.25	-306.00	3251.00	7430	20240103	-42.93	4000	20240805	6.00	7430	-42.93	20240103	4000	6.00	20240805	7430	-42.93	20240103	4000	6.00	20240805	1.79	N	086040	500	79 억		206313	N	N	0	N	00	N
11	20240927	150720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-105	5	-2.42	170281285	39964	191.92	4310	4320	4225	5620	3035	4330	4260.87	1.29	0	-10824	4403	4366	4313	4276	4223	4385	4295	80	1290	500	3200	5	1	15958247	674	-13.81	1.30	12	0.25	-306.00	3251.00	7430	20240103	-43.14	4000	20240805	5.62	7430	-43.14	20240103	4000	5.62	20240805	7430	-43.14	20240103	4000	5.62	20240805	1.79	N	086040	500	79 억		206313	N	N	0	N	00	N
12	20240927	140727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-95	5	-2.19	136830200	32064	153.98	4310	4320	4235	5620	3035	4330	4267.41	1.29	0	-9200	4403	4366	4313	4276	4223	4385	4295	80	1290	500	3200	5	1	15958247	676	-13.84	1.30	12	0.20	-306.00	3251.00	7430	20240103	-43.00	4000	20240805	5.88	7430	-43.00	20240103	4000	5.88	20240805	7430	-43.00	20240103	4000	5.88	20240805	1.79	N	086040	500	79 억		206313	N	N	0	N	00	N
13	20240927	130719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-75	5	-1.73	93931455	21969	105.50	4310	4320	4250	5620	3035	4330	4275.64	1.29	0	-5602	4403	4366	4313	4276	4223	4385	4295	80	1290	500	3200	5	1	15958247	679	-13.91	1.31	12	0.14	-306.00	3251.00	7430	20240103	-42.73	4000	20240805	6.38	7430	-42.73	20240103	4000	6.38	20240805	7430	-42.73	20240103	4000	6.38	20240805	1.79	N	086040	500	79 억		206313	N	N	0	N	00	N
14	20240927	120716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-65	5	-1.50	69967005	16336	78.45	4310	4320	4255	5620	3035	4330	4282.99	1.29	0	-3589	4403	4366	4313	4276	4223	4385	4295	80	1290	500	3200	5	1	15958247	681	-13.94	1.31	12	0.10	-306.00	3251.00	7430	20240103	-42.60	4000	20240805	6.62	7430	-42.60	20240103	4000	6.62	20240805	7430	-42.60	20240103	4000	6.62	20240805	1.79	N	086040	500	79 억		206313	N	N	0	N	00	N
15	20240927	110719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-40	5	-0.92	66288935	15475	74.32	4310	4320	4255	5620	3035	4330	4283.61	1.29	0	-4019	4403	4366	4313	4276	4223	4385	4295	80	1290	500	3200	5	1	15958247	685	-14.02	1.32	12	0.10	-306.00	3251.00	7430	20240103	-42.26	4000	20240805	7.25	7430	-42.26	20240103	4000	7.25	20240805	7430	-42.26	20240103	4000	7.25	20240805	1.79	N	086040	500	79 억		206313	N	N	0	N	00	N
16	20240927	100718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-50	5	-1.15	43970705	10250	49.22	4310	4320	4275	5620	3035	4330	4289.82	1.29	0	-1744	4403	4366	4313	4276	4223	4385	4295	80	1290	500	3200	5	1	15958247	683	-13.99	1.32	12	0.06	-306.00	3251.00	7430	20240103	-42.40	4000	20240805	7.00	7430	-42.40	20240103	4000	7.00	20240805	7430	-42.40	20240103	4000	7.00	20240805	1.79	N	086040	500	79 억		206313	N	N	0	N	00	N
17	20240927	090719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-10	5	-0.23	9017480	2094	10.06	4310	4320	4285	5620	3035	4330	4306.34	1.29	0	-652	4403	4366	4313	4276	4223	4385	4295	80	1290	500	3200	5	1	15958247	689	-14.12	1.33	12	0.01	-306.00	3251.00	7430	20240103	-41.86	4000	20240805	8.00	7430	-41.86	20240103	4000	8.00	20240805	7430	-41.86	20240103	4000	8.00	20240805	1.79	N	086040	500	79 억		206313	N	N	0	N	00	N
18	20240926	160705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	25	2	0.58	88596985	20633	56.94	4305	4350	4260	5590	3015	4305	4293.95	1.30	0	-856	4451	4377	4331	4257	4211	4355	4235	80	1285	500	3180	5	1	15958247	691	-14.15	1.33	12	0.13	-306.00	3251.00	7430	20240103	-41.72	4000	20240805	8.25	7430	-41.72	20240103	4000	8.25	20240805	7430	-41.72	20240103	4000	8.25	20240805	1.79	N	086040	500	79 억		207169	N	N	0	N	00	N
19	20240926	150706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	20	2	0.46	85314635	19873	54.84	4305	4350	4260	5590	3015	4305	4292.99	1.30	0	-1002	4451	4377	4331	4257	4211	4355	4235	80	1285	500	3180	5	1	15958247	690	-14.13	1.33	12	0.12	-306.00	3251.00	7430	20240103	-41.79	4000	20240805	8.12	7430	-41.79	20240103	4000	8.12	20240805	7430	-41.79	20240103	4000	8.12	20240805	1.79	N	086040	500	79 억		207169	N	N	0	N	00	N
20	20240926	140715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	25	2	0.58	56109420	13083	36.11	4305	4350	4260	5590	3015	4305	4288.73	1.30	0	-857	4451	4377	4331	4257	4211	4355	4235	80	1285	500	3180	5	1	15958247	691	-14.15	1.33	12	0.08	-306.00	3251.00	7430	20240103	-41.72	4000	20240805	8.25	7430	-41.72	20240103	4000	8.25	20240805	7430	-41.72	20240103	4000	8.25	20240805	1.79	N	086040	500	79 억		207169	N	N	0	N	00	N
21	20240926	130714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	10	2	0.23	51260440	11961	33.01	4305	4315	4260	5590	3015	4305	4285.63	1.30	0	-1051	4451	4377	4331	4257	4211	4355	4235	80	1285	500	3180	5	1	15958247	689	-14.10	1.33	12	0.07	-306.00	3251.00	7430	20240103	-41.92	4000	20240805	7.88	7430	-41.92	20240103	4000	7.88	20240805	7430	-41.92	20240103	4000	7.88	20240805	1.79	N	086040	500	79 억		207169	N	N	0	N	00	N
22	20240926	120716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-10	5	-0.23	37496425	8760	24.18	4305	4315	4260	5590	3015	4305	4280.41	1.30	0	-3336	4451	4377	4331	4257	4211	4355	4235	80	1285	500	3180	5	1	15958247	685	-14.04	1.32	12	0.05	-306.00	3251.00	7430	20240103	-42.19	4000	20240805	7.37	7430	-42.19	20240103	4000	7.37	20240805	7430	-42.19	20240103	4000	7.37	20240805	1.79	N	086040	500	79 억		207169	N	N	0	N	00	N
23	20240926	110714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-25	5	-0.58	30217250	7060	19.48	4305	4315	4260	5590	3015	4305	4280.06	1.30	0	-2528	4451	4377	4331	4257	4211	4355	4235	80	1285	500	3180	5	1	15958247	683	-13.99	1.32	12	0.04	-306.00	3251.00	7430	20240103	-42.40	4000	20240805	7.00	7430	-42.40	20240103	4000	7.00	20240805	7430	-42.40	20240103	4000	7.00	20240805	1.79	N	086040	500	79 억		207169	N	N	0	N	00	N
24	20240926	100715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-40	5	-0.93	25111445	5865	16.19	4305	4315	4260	5590	3015	4305	4281.58	1.30	0	-2555	4451	4377	4331	4257	4211	4355	4235	80	1285	500	3180	5	1	15958247	681	-13.94	1.31	12	0.04	-306.00	3251.00	7430	20240103	-42.60	4000	20240805	6.62	7430	-42.60	20240103	4000	6.62	20240805	7430	-42.60	20240103	4000	6.62	20240805	1.79	N	086040	500	79 억		207169	N	N	0	N	00	N
25	20240926	090712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-10	5	-0.23	1664030	387	1.07	4305	4315	4290	5590	3015	4305	4299.82	1.30	0	-277	4451	4377	4331	4257	4211	4355	4235	80	1285	500	3180	5	1	15958247	685	-14.04	1.32	12	0.00	-306.00	3251.00	7430	20240103	-42.19	4000	20240805	7.37	7430	-42.19	20240103	4000	7.37	20240805	7430	-42.19	20240103	4000	7.37	20240805	1.79	N	086040	500	79 억		207169	N	N	0	N	00	N
26	20240925	160705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-55	5	-1.26	157193210	36230	219.82	4405	4405	4285	5660	3055	4360	4338.80	1.33	0	-5309	4466	4412	4376	4322	4286	4395	4305	80	1300	500	3220	5	1	15958247	687	-14.07	1.32	12	0.23	-306.00	3251.00	7430	20240103	-42.06	4000	20240805	7.62	7430	-42.06	20240103	4000	7.62	20240805	7430	-42.06	20240103	4000	7.62	20240805	1.82	N	086040	500	79 억		212478	N	N	0	N	00	N
27	20240925	150711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-70	5	-1.61	153400520	35347	214.46	4405	4405	4285	5660	3055	4360	4339.85	1.33	0	-4879	4466	4412	4376	4322	4286	4395	4305	80	1300	500	3220	5	1	15958247	685	-14.02	1.32	12	0.22	-306.00	3251.00	7430	20240103	-42.26	4000	20240805	7.25	7430	-42.26	20240103	4000	7.25	20240805	7430	-42.26	20240103	4000	7.25	20240805	1.82	N	086040	500	79 억		212478	N	N	0	N	00	N
28	20240925	140713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-20	5	-0.46	122030485	28065	170.28	4405	4405	4315	5660	3055	4360	4348.14	1.33	0	-993	4466	4412	4376	4322	4286	4395	4305	80	1300	500	3220	5	1	15958247	693	-14.18	1.33	12	0.18	-306.00	3251.00	7430	20240103	-41.59	4000	20240805	8.50	7430	-41.59	20240103	4000	8.50	20240805	7430	-41.59	20240103	4000	8.50	20240805	1.82	N	086040	500	79 억		212478	N	N	0	N	00	N
29	20240925	130712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	-5	5	-0.11	86663630	19884	120.64	4405	4405	4330	5660	3055	4360	4358.46	1.33	0	-302	4466	4412	4376	4322	4286	4395	4305	80	1300	500	3220	5	1	15958247	695	-14.23	1.34	12	0.12	-306.00	3251.00	7430	20240103	-41.39	4000	20240805	8.88	7430	-41.39	20240103	4000	8.88	20240805	7430	-41.39	20240103	4000	8.88	20240805	1.82	N	086040	500	79 억		212478	N	N	0	N	00	N
30	20240925	120711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	5	2	0.11	71516260	16396	99.48	4405	4405	4330	5660	3055	4360	4361.81	1.33	0	577	4466	4412	4376	4322	4286	4395	4305	80	1300	500	3220	5	1	15958247	697	-14.26	1.34	12	0.10	-306.00	3251.00	7430	20240103	-41.25	4000	20240805	9.12	7430	-41.25	20240103	4000	9.12	20240805	7430	-41.25	20240103	4000	9.12	20240805	1.82	N	086040	500	79 억		212478	N	N	0	N	00	N
31	20240925	110709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	25	2	0.57	51912395	11891	72.15	4405	4405	4355	5660	3055	4360	4365.69	1.33	0	2022	4466	4412	4376	4322	4286	4395	4305	80	1300	500	3220	5	1	15958247	700	-14.33	1.35	12	0.07	-306.00	3251.00	7430	20240103	-40.98	4000	20240805	9.62	7430	-40.98	20240103	4000	9.62	20240805	7430	-40.98	20240103	4000	9.62	20240805	1.82	N	086040	500	79 억		212478	N	N	0	N	00	N
32	20240925	100711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	35	2	0.80	35175785	8060	48.90	4405	4405	4355	5660	3055	4360	4364.24	1.33	0	4737	4466	4412	4376	4322	4286	4395	4305	80	1300	500	3220	5	1	15958247	701	-14.36	1.35	12	0.05	-306.00	3251.00	7430	20240103	-40.85	4000	20240805	9.88	7430	-40.85	20240103	4000	9.88	20240805	7430	-40.85	20240103	4000	9.88	20240805	1.82	N	086040	500	79 억		212478	N	N	0	N	00	N
33	20240925	090713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	25	2	0.57	27723870	6358	38.58	4405	4405	4355	5660	3055	4360	4360.47	1.33	0	5588	4466	4412	4376	4322	4286	4395	4305	80	1300	500	3220	5	1	15958247	700	-14.33	1.35	12	0.04	-306.00	3251.00	7430	20240103	-40.98	4000	20240805	9.62	7430	-40.98	20240103	4000	9.62	20240805	7430	-40.98	20240103	4000	9.62	20240805	1.82	N	086040	500	79 억		212478	N	N	0	N	00	N
34	20240924	160705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-45	5	-1.02	67590680	15469	61.48	4385	4430	4340	5720	3085	4405	4369.43	1.37	0	-6184	4505	4455	4425	4375	4345	4480	4400	80	1315	500	3250	5	1	15958247	696	-14.25	1.34	12	0.10	-306.00	3251.00	7450	20230913	-41.48	4000	20240805	9.00	7430	-41.32	20240103	4000	9.00	20240805	7430	-41.32	20240103	4000	9.00	20240805	1.82	N	086040	500	79 억		218663	N	N	0	N	00	N
35	20240924	150707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-55	5	-1.25	64656835	14796	58.80	4385	4430	4340	5720	3085	4405	4369.89	1.37	0	-6150	4505	4455	4425	4375	4345	4480	4400	80	1315	500	3250	5	1	15958247	694	-14.22	1.34	12	0.09	-306.00	3251.00	7450	20230913	-41.61	4000	20240805	8.75	7430	-41.45	20240103	4000	8.75	20240805	7430	-41.45	20240103	4000	8.75	20240805	1.82	N	086040	500	79 억		218663	N	N	0	N	00	N
36	20240924	140706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	-40	5	-0.91	56088300	12831	50.99	4385	4430	4340	5720	3085	4405	4371.31	1.37	0	-5991	4505	4455	4425	4375	4345	4480	4400	80	1315	500	3250	5	1	15958247	697	-14.26	1.34	12	0.08	-306.00	3251.00	7450	20230913	-41.41	4000	20240805	9.12	7430	-41.25	20240103	4000	9.12	20240805	7430	-41.25	20240103	4000	9.12	20240805	1.82	N	086040	500	79 억		218663	N	N	0	N	00	N
37	20240924	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-55	5	-1.25	49612990	11343	45.08	4385	4430	4340	5720	3085	4405	4373.89	1.37	0	-5780	4505	4455	4425	4375	4345	4480	4400	80	1315	500	3250	5	1	15958247	694	-14.22	1.34	12	0.07	-306.00	3251.00	7450	20230913	-41.61	4000	20240805	8.75	7430	-41.45	20240103	4000	8.75	20240805	7430	-41.45	20240103	4000	8.75	20240805	1.82	N	086040	500	79 억		218663	N	N	0	N	00	N
38	20240924	120702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-25	5	-0.57	42284280	9659	38.39	4385	4430	4350	5720	3085	4405	4377.71	1.37	0	-5561	4505	4455	4425	4375	4345	4480	4400	80	1315	500	3250	5	1	15958247	699	-14.31	1.35	12	0.06	-306.00	3251.00	7450	20230913	-41.21	4000	20240805	9.50	7430	-41.05	20240103	4000	9.50	20240805	7430	-41.05	20240103	4000	9.50	20240805	1.82	N	086040	500	79 억		218663	N	N	0	N	00	N
39	20240924	110706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-25	5	-0.57	31480285	7182	28.54	4385	4430	4365	5720	3085	4405	4383.22	1.37	0	-4372	4505	4455	4425	4375	4345	4480	4400	80	1315	500	3250	5	1	15958247	699	-14.31	1.35	12	0.05	-306.00	3251.00	7450	20230913	-41.21	4000	20240805	9.50	7430	-41.05	20240103	4000	9.50	20240805	7430	-41.05	20240103	4000	9.50	20240805	1.82	N	086040	500	79 억		218663	N	N	0	N	00	N
40	20240924	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-20	5	-0.45	17517715	3992	15.87	4385	4430	4365	5720	3085	4405	4388.21	1.37	0	-3106	4505	4455	4425	4375	4345	4480	4400	80	1315	500	3250	5	1	15958247	700	-14.33	1.35	12	0.03	-306.00	3251.00	7450	20230913	-41.14	4000	20240805	9.62	7430	-40.98	20240103	4000	9.62	20240805	7430	-40.98	20240103	4000	9.62	20240805	1.82	N	086040	500	79 억		218663	N	N	0	N	00	N
41	20240924	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	10	2	0.23	3335730	760	3.02	4385	4430	4385	5720	3085	4405	4389.12	1.37	0	-371	4505	4455	4425	4375	4345	4480	4400	80	1315	500	3250	5	1	15958247	705	-14.43	1.36	12	0.00	-306.00	3251.00	7450	20230913	-40.74	4000	20240805	10.38	7430	-40.58	20240103	4000	10.38	20240805	7430	-40.58	20240103	4000	10.38	20240805	1.82	N	086040	500	79 억		218663	N	N	0	N	00	N
42	20240923	160703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	40	2	0.92	111014665	25062	75.03	4400	4475	4395	5670	3060	4365	4429.60	1.32	0	7950	4611	4487	4426	4302	4241	4457	4272	80	1305	500	3230	5	1	15958247	703	-14.40	1.35	12	0.16	-306.00	3251.00	7560	20230912	-41.73	4000	20240805	10.12	7430	-40.71	20240103	4000	10.12	20240805	7430	-40.71	20240103	4000	10.12	20240805	1.83	N	086040	500	79 억		210713	N	N	0	N	00	N
43	20240923	150705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	85	2	1.95	107665225	24302	72.76	4400	4475	4395	5670	3060	4365	4430.30	1.32	0	8201	4611	4487	4426	4302	4241	4457	4272	80	1305	500	3230	5	1	15958247	710	-14.54	1.37	12	0.15	-306.00	3251.00	7560	20230912	-41.14	4000	20240805	11.25	7430	-40.11	20240103	4000	11.25	20240805	7430	-40.11	20240103	4000	11.25	20240805	1.83	N	086040	500	79 억		210713	N	N	0	N	00	N
44	20240923	140711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	100	2	2.29	101231790	22851	68.41	4400	4475	4395	5670	3060	4365	4430.08	1.32	0	8117	4611	4487	4426	4302	4241	4457	4272	80	1305	500	3230	5	1	15958247	713	-14.59	1.37	12	0.14	-306.00	3251.00	7560	20230912	-40.94	4000	20240805	11.62	7430	-39.91	20240103	4000	11.62	20240805	7430	-39.91	20240103	4000	11.62	20240805	1.83	N	086040	500	79 억		210713	N	N	0	N	00	N
45	20240923	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	70	2	1.60	95362515	21535	64.47	4400	4475	4395	5670	3060	4365	4428.26	1.32	0	8123	4611	4487	4426	4302	4241	4457	4272	80	1305	500	3230	5	1	15958247	708	-14.49	1.36	12	0.13	-306.00	3251.00	7560	20230912	-41.34	4000	20240805	10.88	7430	-40.31	20240103	4000	10.88	20240805	7430	-40.31	20240103	4000	10.88	20240805	1.83	N	086040	500	79 억		210713	N	N	0	N	00	N
46	20240923	120704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	85	2	1.95	70023580	15828	47.39	4400	4475	4395	5670	3060	4365	4424.03	1.32	0	7808	4611	4487	4426	4302	4241	4457	4272	80	1305	500	3230	5	1	15958247	710	-14.54	1.37	12	0.10	-306.00	3251.00	7560	20230912	-41.14	4000	20240805	11.25	7430	-40.11	20240103	4000	11.25	20240805	7430	-40.11	20240103	4000	11.25	20240805	1.83	N	086040	500	79 억		210713	N	N	0	N	00	N
47	20240923	110706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	55	2	1.26	53220675	12042	36.05	4400	4475	4395	5670	3060	4365	4419.59	1.32	0	4709	4611	4487	4426	4302	4241	4457	4272	80	1305	500	3230	5	1	15958247	705	-14.44	1.36	12	0.08	-306.00	3251.00	7560	20230912	-41.53	4000	20240805	10.50	7430	-40.51	20240103	4000	10.50	20240805	7430	-40.51	20240103	4000	10.50	20240805	1.83	N	086040	500	79 억		210713	N	N	0	N	00	N
48	20240923	100704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	85	2	1.95	25720800	5804	17.38	4400	4475	4395	5670	3060	4365	4431.56	1.32	0	552	4611	4487	4426	4302	4241	4457	4272	80	1305	500	3230	5	1	15958247	710	-14.54	1.37	12	0.04	-306.00	3251.00	7560	20230912	-41.14	4000	20240805	11.25	7430	-40.11	20240103	4000	11.25	20240805	7430	-40.11	20240103	4000	11.25	20240805	1.83	N	086040	500	79 억		210713	N	N	0	N	00	N
49	20240923	090704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	90	2	2.06	17212245	3891	11.65	4400	4465	4395	5670	3060	4365	4423.60	1.32	0	859	4611	4487	4426	4302	4241	4457	4272	80	1305	500	3230	5	1	15958247	711	-14.56	1.37	12	0.02	-306.00	3251.00	7560	20230912	-41.07	4000	20240805	11.38	7430	-40.04	20240103	4000	11.38	20240805	7430	-40.04	20240103	4000	11.38	20240805	1.83	N	086040	500	79 억		210713	N	N	0	N	00	N
50	20240913	160631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	5	2	0.11	47791910	10810	66.10	4420	4485	4395	5710	3080	4395	4421.08	1.30	0	-484	4645	4520	4415	4290	4185	4582	4352	80	1315	500	3250	5	1	15958247	702	-14.38	1.35	12	0.07	-306.00	3251.00	7630	20230908	-42.33	4000	20240805	10.00	7430	-40.78	20240103	4000	10.00	20240805	7450	-40.94	20230913	4000	10.00	20240805	1.86	N	086040	500	79 억		207487	N	N	0	N	00	N
51	20240913	150636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	25	2	0.57	44256180	10007	61.19	4420	4485	4395	5710	3080	4395	4422.52	1.30	0	-332	4645	4520	4415	4290	4185	4582	4352	80	1315	500	3250	5	1	15958247	705	-14.44	1.36	12	0.06	-306.00	3251.00	7630	20230908	-42.07	4000	20240805	10.50	7430	-40.51	20240103	4000	10.50	20240805	7450	-40.67	20230913	4000	10.50	20240805	1.86	N	086040	500	79 억		207487	N	N	0	N	00	N
52	20240913	140638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	50	2	1.14	36451740	8238	50.37	4420	4485	4395	5710	3080	4395	4424.83	1.30	0	-865	4645	4520	4415	4290	4185	4582	4352	80	1315	500	3250	5	1	15958247	709	-14.53	1.37	12	0.05	-306.00	3251.00	7630	20230908	-41.74	4000	20240805	11.12	7430	-40.17	20240103	4000	11.12	20240805	7450	-40.34	20230913	4000	11.12	20240805	1.86	N	086040	500	79 억		207487	N	N	0	N	00	N
53	20240913	130635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	45	2	1.02	25375725	5741	35.10	4420	4485	4395	5710	3080	4395	4420.09	1.30	0	-276	4645	4520	4415	4290	4185	4582	4352	80	1315	500	3250	5	1	15958247	709	-14.51	1.37	12	0.04	-306.00	3251.00	7630	20230908	-41.81	4000	20240805	11.00	7430	-40.24	20240103	4000	11.00	20240805	7450	-40.40	20230913	4000	11.00	20240805	1.86	N	086040	500	79 억		207487	N	N	0	N	00	N
54	20240913	120635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	50	2	1.14	24426580	5527	33.79	4420	4485	4395	5710	3080	4395	4419.50	1.30	0	-207	4645	4520	4415	4290	4185	4582	4352	80	1315	500	3250	5	1	15958247	709	-14.53	1.37	12	0.03	-306.00	3251.00	7630	20230908	-41.74	4000	20240805	11.12	7430	-40.17	20240103	4000	11.12	20240805	7450	-40.34	20230913	4000	11.12	20240805	1.86	N	086040	500	79 억		207487	N	N	0	N	00	N
55	20240913	110635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	30	2	0.68	15365065	3481	21.28	4420	4485	4395	5710	3080	4395	4413.98	1.30	0	-330	4645	4520	4415	4290	4185	4582	4352	80	1315	500	3250	5	1	15958247	706	-14.46	1.36	12	0.02	-306.00	3251.00	7630	20230908	-42.01	4000	20240805	10.62	7430	-40.44	20240103	4000	10.62	20240805	7450	-40.60	20230913	4000	10.62	20240805	1.86	N	086040	500	79 억		207487	N	N	0	N	00	N
56	20240913	100638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	40	2	0.91	12407100	2809	17.18	4420	4485	4400	5710	3080	4395	4416.91	1.30	0	66	4645	4520	4415	4290	4185	4582	4352	80	1315	500	3250	5	1	15958247	708	-14.49	1.36	12	0.02	-306.00	3251.00	7630	20230908	-41.87	4000	20240805	10.88	7430	-40.31	20240103	4000	10.88	20240805	7450	-40.47	20230913	4000	10.88	20240805	1.86	N	086040	500	79 억		207487	N	N	0	N	00	N
57	20240913	090640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	40	2	0.91	207280	47	0.29	4420	4435	4400	5710	3080	4395	4410.21	1.30	0	7	4645	4520	4415	4290	4185	4582	4352	80	1315	500	3250	5	1	15958247	708	-14.49	1.36	12	0.00	-306.00	3251.00	7630	20230908	-41.87	4000	20240805	10.88	7430	-40.31	20240103	4000	10.88	20240805	7450	-40.47	20230913	4000	10.88	20240805	1.86	N	086040	500	79 억		207487	N	N	0	N	00	N
58	20240912	160628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	90	2	2.09	70787925	16037	85.37	4345	4540	4310	5590	3015	4305	4414.05	1.28	0	3070	4528	4416	4358	4246	4188	4387	4217	80	1285	500	3180	5	1	15958247	701	-14.36	1.35	12	0.10	-306.00	3251.00	7630	20230908	-42.40	4000	20240805	9.88	7430	-40.85	20240103	4000	9.88	20240805	7560	-41.87	20230912	4000	9.88	20240805	1.86	N	086040	500	79 억		204516	N	N	0	N	00	N
59	20240912	150633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	195	2	4.53	64058300	14512	77.25	4345	4540	4310	5590	3015	4305	4414.16	1.28	0	4152	4528	4416	4358	4246	4188	4387	4217	80	1285	500	3180	5	1	15958247	718	-14.71	1.38	12	0.09	-306.00	3251.00	7630	20230908	-41.02	4000	20240805	12.50	7430	-39.43	20240103	4000	12.50	20240805	7560	-40.48	20230912	4000	12.50	20240805	1.86	N	086040	500	79 억		204516	N	N	0	N	00	N
60	20240912	140636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	135	2	3.14	33017185	7527	40.07	4345	4440	4310	5590	3015	4305	4386.50	1.28	0	1942	4528	4416	4358	4246	4188	4387	4217	80	1285	500	3180	5	1	15958247	709	-14.51	1.37	12	0.05	-306.00	3251.00	7630	20230908	-41.81	4000	20240805	11.00	7430	-40.24	20240103	4000	11.00	20240805	7560	-41.27	20230912	4000	11.00	20240805	1.86	N	086040	500	79 억		204516	N	N	0	N	00	N
61	20240912	130633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	115	2	2.67	31601705	7208	38.37	4345	4430	4310	5590	3015	4305	4384.25	1.28	0	1975	4528	4416	4358	4246	4188	4387	4217	80	1285	500	3180	5	1	15958247	705	-14.44	1.36	12	0.05	-306.00	3251.00	7630	20230908	-42.07	4000	20240805	10.50	7430	-40.51	20240103	4000	10.50	20240805	7560	-41.53	20230912	4000	10.50	20240805	1.86	N	086040	500	79 억		204516	N	N	0	N	00	N
62	20240912	120632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	95	2	2.21	26216985	5988	31.87	4345	4430	4310	5590	3015	4305	4378.25	1.28	0	1188	4528	4416	4358	4246	4188	4387	4217	80	1285	500	3180	5	1	15958247	702	-14.38	1.35	12	0.04	-306.00	3251.00	7630	20230908	-42.33	4000	20240805	10.00	7430	-40.78	20240103	4000	10.00	20240805	7560	-41.80	20230912	4000	10.00	20240805	1.86	N	086040	500	79 억		204516	N	N	0	N	00	N
63	20240912	110630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	90	2	2.09	24592885	5619	29.91	4345	4430	4310	5590	3015	4305	4376.74	1.28	0	905	4528	4416	4358	4246	4188	4387	4217	80	1285	500	3180	5	1	15958247	701	-14.36	1.35	12	0.04	-306.00	3251.00	7630	20230908	-42.40	4000	20240805	9.88	7430	-40.85	20240103	4000	9.88	20240805	7560	-41.87	20230912	4000	9.88	20240805	1.86	N	086040	500	79 억		204516	N	N	0	N	00	N
64	20240912	100631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	115	2	2.67	24258075	5543	29.51	4345	4430	4310	5590	3015	4305	4376.34	1.28	0	958	4528	4416	4358	4246	4188	4387	4217	80	1285	500	3180	5	1	15958247	705	-14.44	1.36	12	0.03	-306.00	3251.00	7630	20230908	-42.07	4000	20240805	10.50	7430	-40.51	20240103	4000	10.50	20240805	7560	-41.53	20230912	4000	10.50	20240805	1.86	N	086040	500	79 억		204516	N	N	0	N	00	N
65	20240912	090632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	40	2	0.93	4161235	963	5.13	4345	4345	4310	5590	3015	4305	4321.12	1.28	0	200	4528	4416	4358	4246	4188	4387	4217	80	1285	500	3180	5	1	15958247	693	-14.20	1.34	12	0.01	-306.00	3251.00	7630	20230908	-43.05	4000	20240805	8.62	7430	-41.52	20240103	4000	8.62	20240805	7560	-42.53	20230912	4000	8.62	20240805	1.86	N	086040	500	79 억		204516	N	N	0	N	00	N
66	20240911	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-45	5	-1.03	81683085	18709	86.57	4395	4470	4300	5650	3045	4350	4365.98	1.30	0	-3676	4533	4441	4378	4286	4223	4410	4255	80	1300	500	3210	5	1	15958247	687	-14.07	1.32	12	0.12	-306.00	3251.00	7630	20230908	-43.58	4000	20240805	7.62	7430	-42.06	20240103	4000	7.62	20240805	7600	-43.36	20230911	4000	7.62	20240805	1.87	N	086040	500	79 억		208192	N	N	0	N	00	N
67	20240911	150623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	-25	5	-0.57	73894535	16903	78.21	4395	4470	4300	5650	3045	4350	4371.68	1.30	0	-2360	4533	4441	4378	4286	4223	4410	4255	80	1300	500	3210	5	1	15958247	690	-14.13	1.33	12	0.11	-306.00	3251.00	7630	20230908	-43.32	4000	20240805	8.12	7430	-41.79	20240103	4000	8.12	20240805	7600	-43.09	20230911	4000	8.12	20240805	1.87	N	086040	500	79 억		208192	N	N	0	N	00	N
68	20240911	140622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	0	3	0.00	63106095	14410	66.68	4395	4470	4325	5650	3045	4350	4379.33	1.30	0	-426	4533	4441	4378	4286	4223	4410	4255	80	1300	500	3210	5	1	15958247	694	-14.22	1.34	12	0.09	-306.00	3251.00	7630	20230908	-42.99	4000	20240805	8.75	7430	-41.45	20240103	4000	8.75	20240805	7600	-42.76	20230911	4000	8.75	20240805	1.87	N	086040	500	79 억		208192	N	N	0	N	00	N
69	20240911	130621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	45	2	1.03	42388545	9656	44.68	4395	4470	4325	5650	3045	4350	4389.87	1.30	0	1085	4533	4441	4378	4286	4223	4410	4255	80	1300	500	3210	5	1	15958247	701	-14.36	1.35	12	0.06	-306.00	3251.00	7630	20230908	-42.40	4000	20240805	9.88	7430	-40.85	20240103	4000	9.88	20240805	7600	-42.17	20230911	4000	9.88	20240805	1.87	N	086040	500	79 억		208192	N	N	0	N	00	N
70	20240911	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	25	2	0.57	40608140	9250	42.80	4395	4470	4325	5650	3045	4350	4390.07	1.30	0	1323	4533	4441	4378	4286	4223	4410	4255	80	1300	500	3210	5	1	15958247	698	-14.30	1.35	12	0.06	-306.00	3251.00	7630	20230908	-42.66	4000	20240805	9.38	7430	-41.12	20240103	4000	9.38	20240805	7600	-42.43	20230911	4000	9.38	20240805	1.87	N	086040	500	79 억		208192	N	N	0	N	00	N
71	20240911	110617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	40	2	0.92	37822015	8615	39.86	4395	4470	4325	5650	3045	4350	4390.25	1.30	0	1629	4533	4441	4378	4286	4223	4410	4255	80	1300	500	3210	5	1	15958247	701	-14.35	1.35	12	0.05	-306.00	3251.00	7630	20230908	-42.46	4000	20240805	9.75	7430	-40.92	20240103	4000	9.75	20240805	7600	-42.24	20230911	4000	9.75	20240805	1.87	N	086040	500	79 억		208192	N	N	0	N	00	N
72	20240911	100617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	85	2	1.95	32934770	7503	34.72	4395	4470	4325	5650	3045	4350	4389.55	1.30	0	2549	4533	4441	4378	4286	4223	4410	4255	80	1300	500	3210	5	1	15958247	708	-14.49	1.36	12	0.05	-306.00	3251.00	7630	20230908	-41.87	4000	20240805	10.88	7430	-40.31	20240103	4000	10.88	20240805	7600	-41.64	20230911	4000	10.88	20240805	1.87	N	086040	500	79 억		208192	N	N	0	N	00	N
73	20240911	090627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	0	3	0.00	1015000	231	1.07	4395	4395	4350	5650	3045	4350	4393.94	1.30	0	-44	4533	4441	4378	4286	4223	4410	4255	80	1300	500	3210	5	1	15958247	694	-14.22	1.34	12	0.00	-306.00	3251.00	7630	20230908	-42.99	4000	20240805	8.75	7430	-41.45	20240103	4000	8.75	20240805	7600	-42.76	20230911	4000	8.75	20240805	1.87	N	086040	500	79 억		208192	N	N	0	N	00	N
74	20240910	160620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-50	5	-1.14	94088685	21612	71.93	4365	4470	4315	5720	3080	4400	4353.54	1.32	0	-2830	4580	4490	4370	4280	4160	4535	4325	80	1320	500	3250	5	1	15958247	694	-14.22	1.34	12	0.14	-306.00	3251.00	7630	20230908	-42.99	4000	20240805	8.75	7430	-41.45	20240103	4000	8.75	20240805	7600	-42.76	20230911	4000	8.75	20240805	1.93	N	086040	500	79 억		210977	N	N	0	N	00	N
75	20240910	150624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-65	5	-1.48	80189815	18398	61.24	4365	4470	4330	5720	3080	4400	4358.62	1.32	0	-132	4580	4490	4370	4280	4160	4535	4325	80	1320	500	3250	5	1	15958247	692	-14.17	1.33	12	0.12	-306.00	3251.00	7630	20230908	-43.18	4000	20240805	8.38	7430	-41.66	20240103	4000	8.38	20240805	7600	-42.96	20230911	4000	8.38	20240805	1.93	N	086040	500	79 억		210977	N	N	0	N	00	N
76	20240910	140619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-65	5	-1.48	67528560	15496	51.58	4365	4470	4330	5720	3080	4400	4357.81	1.32	0	1887	4580	4490	4370	4280	4160	4535	4325	80	1320	500	3250	5	1	15958247	692	-14.17	1.33	12	0.10	-306.00	3251.00	7630	20230908	-43.18	4000	20240805	8.38	7430	-41.66	20240103	4000	8.38	20240805	7600	-42.96	20230911	4000	8.38	20240805	1.93	N	086040	500	79 억		210977	N	N	0	N	00	N
77	20240910	130620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	-35	5	-0.80	62943065	14439	48.06	4365	4470	4330	5720	3080	4400	4359.24	1.32	0	2908	4580	4490	4370	4280	4160	4535	4325	80	1320	500	3250	5	1	15958247	697	-14.26	1.34	12	0.09	-306.00	3251.00	7630	20230908	-42.79	4000	20240805	9.12	7430	-41.25	20240103	4000	9.12	20240805	7600	-42.57	20230911	4000	9.12	20240805	1.93	N	086040	500	79 억		210977	N	N	0	N	00	N
78	20240910	120619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-65	5	-1.48	50152650	11491	38.25	4365	4470	4335	5720	3080	4400	4364.52	1.32	0	1675	4580	4490	4370	4280	4160	4535	4325	80	1320	500	3250	5	1	15958247	692	-14.17	1.33	12	0.07	-306.00	3251.00	7630	20230908	-43.18	4000	20240805	8.38	7430	-41.66	20240103	4000	8.38	20240805	7600	-42.96	20230911	4000	8.38	20240805	1.93	N	086040	500	79 억		210977	N	N	0	N	00	N
79	20240910	110618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-60	5	-1.36	43277805	9911	32.99	4365	4470	4335	5720	3080	4400	4366.64	1.32	0	1966	4580	4490	4370	4280	4160	4535	4325	80	1320	500	3250	5	1	15958247	693	-14.18	1.33	12	0.06	-306.00	3251.00	7630	20230908	-43.12	4000	20240805	8.50	7430	-41.59	20240103	4000	8.50	20240805	7600	-42.89	20230911	4000	8.50	20240805	1.93	N	086040	500	79 억		210977	N	N	0	N	00	N
80	20240910	100622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-5	5	-0.11	17538575	4003	13.32	4365	4470	4360	5720	3080	4400	4381.36	1.32	0	-675	4580	4490	4370	4280	4160	4535	4325	80	1320	500	3250	5	1	15958247	701	-14.36	1.35	12	0.03	-306.00	3251.00	7630	20230908	-42.40	4000	20240805	9.88	7430	-40.85	20240103	4000	9.88	20240805	7600	-42.17	20230911	4000	9.88	20240805	1.93	N	086040	500	79 억		210977	N	N	0	N	00	N
81	20240910	090620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	45	2	1.02	6915545	1581	5.26	4365	4470	4365	5720	3080	4400	4374.16	1.32	0	369	4580	4490	4370	4280	4160	4535	4325	80	1320	500	3250	5	1	15958247	709	-14.53	1.37	12	0.01	-306.00	3251.00	7630	20230908	-41.74	4000	20240805	11.12	7430	-40.17	20240103	4000	11.12	20240805	7600	-41.51	20230911	4000	11.12	20240805	1.93	N	086040	500	79 억		210977	N	N	0	N	00	N
82	20240909	160608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-15	5	-0.34	131005880	30044	100.19	4250	4460	4250	5730	3095	4415	4360.47	1.31	0	1404	4678	4546	4378	4246	4078	4462	4162	80	1315	500	3260	5	1	15958247	702	-14.38	1.35	12	0.19	-306.00	3251.00	7630	20230908	-42.33	4000	20240805	10.00	7430	-40.78	20240103	4000	10.00	20240805	7600	-42.11	20230911	4000	10.00	20240805	1.96	N	086040	500	79 억		209573	N	N	0	N	00	N
83	20240909	150611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	15	2	0.34	128466340	29467	98.27	4250	4460	4250	5730	3095	4415	4359.67	1.31	0	1267	4678	4546	4378	4246	4078	4462	4162	80	1315	500	3260	5	1	15958247	707	-14.48	1.36	12	0.18	-306.00	3251.00	7630	20230908	-41.94	4000	20240805	10.75	7430	-40.38	20240103	4000	10.75	20240805	7600	-41.71	20230911	4000	10.75	20240805	1.96	N	086040	500	79 억		209573	N	N	0	N	00	N
84	20240909	140615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-15	5	-0.34	99355180	22885	76.32	4250	4435	4250	5730	3095	4415	4341.50	1.31	0	1898	4678	4546	4378	4246	4078	4462	4162	80	1315	500	3260	5	1	15958247	702	-14.38	1.35	12	0.14	-306.00	3251.00	7630	20230908	-42.33	4000	20240805	10.00	7430	-40.78	20240103	4000	10.00	20240805	7600	-42.11	20230911	4000	10.00	20240805	1.96	N	086040	500	79 억		209573	N	N	0	N	00	N
85	20240909	130612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-30	5	-0.68	88163905	20325	67.78	4250	4435	4250	5730	3095	4415	4337.71	1.31	0	616	4678	4546	4378	4246	4078	4462	4162	80	1315	500	3260	5	1	15958247	700	-14.33	1.35	12	0.13	-306.00	3251.00	7630	20230908	-42.53	4000	20240805	9.62	7430	-40.98	20240103	4000	9.62	20240805	7600	-42.30	20230911	4000	9.62	20240805	1.96	N	086040	500	79 억		209573	N	N	0	N	00	N
86	20240909	120610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-40	5	-0.91	66125130	15310	51.06	4250	4425	4250	5730	3095	4415	4319.08	1.31	0	1378	4678	4546	4378	4246	4078	4462	4162	80	1315	500	3260	5	1	15958247	698	-14.30	1.35	12	0.10	-306.00	3251.00	7630	20230908	-42.66	4000	20240805	9.38	7430	-41.12	20240103	4000	9.38	20240805	7600	-42.43	20230911	4000	9.38	20240805	1.96	N	086040	500	79 억		209573	N	N	0	N	00	N
87	20240909	110610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-55	5	-1.25	45265390	10499	35.01	4250	4425	4250	5730	3095	4415	4311.40	1.31	0	159	4678	4546	4378	4246	4078	4462	4162	80	1315	500	3260	5	1	15958247	696	-14.25	1.34	12	0.07	-306.00	3251.00	7630	20230908	-42.86	4000	20240805	9.00	7430	-41.32	20240103	4000	9.00	20240805	7600	-42.63	20230911	4000	9.00	20240805	1.96	N	086040	500	79 억		209573	N	N	0	N	00	N
88	20240909	100615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-30	5	-0.68	24931500	5783	19.29	4250	4425	4250	5730	3095	4415	4311.17	1.31	0	262	4678	4546	4378	4246	4078	4462	4162	80	1315	500	3260	5	1	15958247	700	-14.33	1.35	12	0.04	-306.00	3251.00	7630	20230908	-42.53	4000	20240805	9.62	7430	-40.98	20240103	4000	9.62	20240805	7600	-42.30	20230911	4000	9.62	20240805	1.96	N	086040	500	79 억		209573	N	N	0	N	00	N
89	20240909	090608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-130	5	-2.94	12012960	2817	9.39	4250	4425	4250	5730	3095	4415	4264.45	1.31	0	-350	4678	4546	4378	4246	4078	4462	4162	80	1315	500	3260	5	1	15958247	684	-14.00	1.32	12	0.02	-306.00	3251.00	7630	20230908	-43.84	4000	20240805	7.12	7430	-42.33	20240103	4000	7.12	20240805	7600	-43.62	20230911	4000	7.12	20240805	1.96	N	086040	500	79 억		209573	N	N	0	N	00	N
90	20240906	160602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-70	5	-1.56	130261080	29986	73.20	4445	4510	4210	5830	3140	4485	4344.06	1.29	0	4175	4728	4606	4528	4406	4328	4567	4367	80	1345	500	3310	5	1	15958247	705	-14.43	1.36	12	0.19	-306.00	3251.00	7630	20230908	-42.14	4000	20240805	10.38	7430	-40.58	20240103	4000	10.38	20240805	7630	-42.14	20230908	4000	10.38	20240805	2.00	N	086040	500	79 억		205444	N	N	0	N	00	N
91	20240906	150611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-70	5	-1.56	126206560	29070	70.97	4445	4510	4210	5830	3140	4485	4341.47	1.29	0	4398	4728	4606	4528	4406	4328	4567	4367	80	1345	500	3310	5	1	15958247	705	-14.43	1.36	12	0.18	-306.00	3251.00	7630	20230908	-42.14	4000	20240805	10.38	7430	-40.58	20240103	4000	10.38	20240805	7630	-42.14	20230908	4000	10.38	20240805	2.00	N	086040	500	79 억		205444	N	N	0	N	00	N
92	20240906	140614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-95	5	-2.12	117626335	27113	66.19	4445	4510	4210	5830	3140	4485	4338.37	1.29	0	4193	4728	4606	4528	4406	4328	4567	4367	80	1345	500	3310	5	1	15958247	701	-14.35	1.35	12	0.17	-306.00	3251.00	7630	20230908	-42.46	4000	20240805	9.75	7430	-40.92	20240103	4000	9.75	20240805	7630	-42.46	20230908	4000	9.75	20240805	2.00	N	086040	500	79 억		205444	N	N	0	N	00	N
93	20240906	130610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-145	5	-3.23	101808405	23471	57.30	4445	4510	4210	5830	3140	4485	4337.63	1.29	0	2072	4728	4606	4528	4406	4328	4567	4367	80	1345	500	3310	5	1	15958247	693	-14.18	1.33	12	0.15	-306.00	3251.00	7630	20230908	-43.12	4000	20240805	8.50	7430	-41.59	20240103	4000	8.50	20240805	7630	-43.12	20230908	4000	8.50	20240805	2.00	N	086040	500	79 억		205444	N	N	0	N	00	N
94	20240906	120612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-175	5	-3.90	98441005	22690	55.39	4445	4510	4210	5830	3140	4485	4338.52	1.29	0	2047	4728	4606	4528	4406	4328	4567	4367	80	1345	500	3310	5	1	15958247	688	-14.08	1.33	12	0.14	-306.00	3251.00	7630	20230908	-43.51	4000	20240805	7.75	7430	-41.99	20240103	4000	7.75	20240805	7630	-43.51	20230908	4000	7.75	20240805	2.00	N	086040	500	79 억		205444	N	N	0	N	00	N
95	20240906	110614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-180	5	-4.01	93516670	21557	52.63	4445	4510	4210	5830	3140	4485	4338.11	1.29	0	1793	4728	4606	4528	4406	4328	4567	4367	80	1345	500	3310	5	1	15958247	687	-14.07	1.32	12	0.14	-306.00	3251.00	7630	20230908	-43.58	4000	20240805	7.62	7430	-42.06	20240103	4000	7.62	20240805	7630	-43.58	20230908	4000	7.62	20240805	2.00	N	086040	500	79 억		205444	N	N	0	N	00	N
96	20240906	100608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-170	5	-3.79	51931475	11889	29.02	4445	4510	4210	5830	3140	4485	4368.03	1.29	0	-4223	4728	4606	4528	4406	4328	4567	4367	80	1345	500	3310	5	1	15958247	689	-14.10	1.33	12	0.07	-306.00	3251.00	7630	20230908	-43.45	4000	20240805	7.88	7430	-41.92	20240103	4000	7.88	20240805	7630	-43.45	20230908	4000	7.88	20240805	2.00	N	086040	500	79 억		205444	N	N	0	N	00	N
97	20240906	090612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	20	2	0.45	2537015	564	1.38	4445	4510	4445	5830	3140	4485	4498.25	1.29	0	-506	4728	4606	4528	4406	4328	4567	4367	80	1345	500	3310	5	1	15958247	719	-14.72	1.39	12	0.00	-306.00	3251.00	7630	20230908	-40.96	4000	20240805	12.62	7430	-39.37	20240103	4000	12.62	20240805	7630	-40.96	20230908	4000	12.62	20240805	2.00	N	086040	500	79 억		205444	N	N	0	N	00	N
98	20240905	160602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	-120	5	-2.61	184668160	40956	111.44	4505	4650	4450	5980	3225	4605	4509.02	1.28	0	409	4918	4761	4668	4511	4418	4715	4465	80	1375	500	3400	5	1	15958247	716	-14.66	1.38	12	0.26	-306.00	3251.00	7630	20230908	-41.22	4000	20240805	12.12	7430	-39.64	20240103	4000	12.12	20240805	7630	-41.22	20230908	4000	12.12	20240805	2.03	N	086040	500	79 억		205035	N	N	0	N	00	N
99	20240905	150610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-85	5	-1.85	177587250	39380	107.16	4505	4650	4450	5980	3225	4605	4509.58	1.28	0	1147	4918	4761	4668	4511	4418	4715	4465	80	1375	500	3400	5	1	15958247	721	-14.77	1.39	12	0.25	-306.00	3251.00	7630	20230908	-40.76	4000	20240805	13.00	7430	-39.17	20240103	4000	13.00	20240805	7630	-40.76	20230908	4000	13.00	20240805	2.03	N	086040	500	79 억		205035	N	N	0	N	00	N
100	20240905	140607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-145	5	-3.15	166854500	36988	100.65	4505	4650	4450	5980	3225	4605	4511.04	1.28	0	-225	4918	4761	4668	4511	4418	4715	4465	80	1375	500	3400	5	1	15958247	712	-14.58	1.37	12	0.23	-306.00	3251.00	7630	20230908	-41.55	4000	20240805	11.50	7430	-39.97	20240103	4000	11.50	20240805	7630	-41.55	20230908	4000	11.50	20240805	2.03	N	086040	500	79 억		205035	N	N	0	N	00	N
101	20240905	130610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-115	5	-2.50	137740250	30459	82.88	4505	4650	4470	5980	3225	4605	4522.15	1.28	0	-3313	4918	4761	4668	4511	4418	4715	4465	80	1375	500	3400	5	1	15958247	717	-14.67	1.38	12	0.19	-306.00	3251.00	7630	20230908	-41.15	4000	20240805	12.25	7430	-39.57	20240103	4000	12.25	20240805	7630	-41.15	20230908	4000	12.25	20240805	2.03	N	086040	500	79 억		205035	N	N	0	N	00	N
102	20240905	120607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-105	5	-2.28	103922230	22925	62.38	4505	4650	4480	5980	3225	4605	4533.14	1.28	0	-756	4918	4761	4668	4511	4418	4715	4465	80	1375	500	3400	5	1	15958247	718	-14.71	1.38	12	0.14	-306.00	3251.00	7630	20230908	-41.02	4000	20240805	12.50	7430	-39.43	20240103	4000	12.50	20240805	7630	-41.02	20230908	4000	12.50	20240805	2.03	N	086040	500	79 억		205035	N	N	0	N	00	N
103	20240905	110604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	-90	5	-1.95	61956120	13601	37.01	4505	4650	4505	5980	3225	4605	4555.26	1.28	0	2999	4918	4761	4668	4511	4418	4715	4465	80	1375	500	3400	5	1	15958247	721	-14.75	1.39	12	0.09	-306.00	3251.00	7630	20230908	-40.83	4000	20240805	12.88	7430	-39.23	20240103	4000	12.88	20240805	7630	-40.83	20230908	4000	12.88	20240805	2.03	N	086040	500	79 억		205035	N	N	0	N	00	N
104	20240905	100604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	10	2	0.22	50748570	11133	30.29	4505	4650	4505	5980	3225	4605	4558.39	1.28	0	3522	4918	4761	4668	4511	4418	4715	4465	80	1375	500	3400	5	1	15958247	736	-15.08	1.42	12	0.07	-306.00	3251.00	7630	20230908	-39.52	4000	20240805	15.38	7430	-37.89	20240103	4000	15.38	20240805	7630	-39.52	20230908	4000	15.38	20240805	2.03	N	086040	500	79 억		205035	N	N	0	N	00	N
105	20240905	090609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	45	2	0.98	40868645	8990	24.46	4505	4650	4505	5980	3225	4605	4546.01	1.28	0	3039	4918	4761	4668	4511	4418	4715	4465	80	1375	500	3400	5	1	15958247	742	-15.20	1.43	12	0.06	-306.00	3251.00	7630	20230908	-39.06	4000	20240805	16.25	7430	-37.42	20240103	4000	16.25	20240805	7630	-39.06	20230908	4000	16.25	20240805	2.03	N	086040	500	79 억		205035	N	N	0	N	00	N
106	20240904	160555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	-265	5	-5.44	171030595	36746	106.97	4740	4825	4575	6330	3410	4870	4654.74	1.36	0	-12634	5013	4941	4888	4816	4763	4915	4790	80	1460	500	3600	5	1	15958247	735	-15.05	1.42	12	0.23	-306.00	3251.00	7630	20230908	-39.65	4000	20240805	15.12	7430	-38.02	20240103	4000	15.12	20240805	7630	-39.65	20230908	4000	15.12	20240805	2.04	N	086040	500	79 억		217663	N	N	0	N	00	N
107	20240904	150601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-290	5	-5.95	166064185	35666	103.82	4740	4825	4580	6330	3410	4870	4656.09	1.36	0	-12530	5013	4941	4888	4816	4763	4915	4790	80	1460	500	3600	5	1	15958247	731	-14.97	1.41	12	0.22	-306.00	3251.00	7630	20230908	-39.97	4000	20240805	14.50	7430	-38.36	20240103	4000	14.50	20240805	7630	-39.97	20230908	4000	14.50	20240805	2.04	N	086040	500	79 억		217663	N	N	0	N	00	N
108	20240904	140602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	-255	5	-5.24	136576650	29272	85.21	4740	4825	4615	6330	3410	4870	4665.78	1.36	0	-8738	5013	4941	4888	4816	4763	4915	4790	80	1460	500	3600	5	1	15958247	736	-15.08	1.42	12	0.18	-306.00	3251.00	7630	20230908	-39.52	4000	20240805	15.38	7430	-37.89	20240103	4000	15.38	20240805	7630	-39.52	20230908	4000	15.38	20240805	2.04	N	086040	500	79 억		217663	N	N	0	N	00	N
109	20240904	130602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	-230	5	-4.72	126337715	27063	78.78	4740	4825	4625	6330	3410	4870	4668.28	1.36	0	-7882	5013	4941	4888	4816	4763	4915	4790	80	1460	500	3600	5	1	15958247	740	-15.16	1.43	12	0.17	-306.00	3251.00	7630	20230908	-39.19	4000	20240805	16.00	7430	-37.55	20240103	4000	16.00	20240805	7630	-39.19	20230908	4000	16.00	20240805	2.04	N	086040	500	79 억		217663	N	N	0	N	00	N
110	20240904	120558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	-220	5	-4.52	103832295	22210	64.65	4740	4825	4640	6330	3410	4870	4675.02	1.36	0	-3191	5013	4941	4888	4816	4763	4915	4790	80	1460	500	3600	5	1	15958247	742	-15.20	1.43	12	0.14	-306.00	3251.00	7630	20230908	-39.06	4000	20240805	16.25	7430	-37.42	20240103	4000	16.25	20240805	7630	-39.06	20230908	4000	16.25	20240805	2.04	N	086040	500	79 억		217663	N	N	0	N	00	N
111	20240904	110557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	-230	5	-4.72	100980720	21598	62.87	4740	4825	4640	6330	3410	4870	4675.47	1.36	0	-3137	5013	4941	4888	4816	4763	4915	4790	80	1460	500	3600	5	1	15958247	740	-15.16	1.43	12	0.14	-306.00	3251.00	7630	20230908	-39.19	4000	20240805	16.00	7430	-37.55	20240103	4000	16.00	20240805	7630	-39.19	20230908	4000	16.00	20240805	2.04	N	086040	500	79 억		217663	N	N	0	N	00	N
112	20240904	100600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	-180	5	-3.70	62287830	13277	38.65	4740	4825	4660	6330	3410	4870	4691.41	1.36	0	-3946	5013	4941	4888	4816	4763	4915	4790	80	1460	500	3600	5	1	15958247	748	-15.33	1.44	12	0.08	-306.00	3251.00	7630	20230908	-38.53	4000	20240805	17.25	7430	-36.88	20240103	4000	17.25	20240805	7630	-38.53	20230908	4000	17.25	20240805	2.04	N	086040	500	79 억		217663	N	N	0	N	00	N
113	20240904	090600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4740	-130	5	-2.67	2921900	612	1.78	4740	4825	4740	6330	3410	4870	4774.35	1.36	0	-44	5013	4941	4888	4816	4763	4915	4790	80	1460	500	3600	5	1	15958247	756	-15.49	1.46	12	0.00	-306.00	3251.00	7630	20230908	-37.88	4000	20240805	18.50	7430	-36.20	20240103	4000	18.50	20240805	7630	-37.88	20230908	4000	18.50	20240805	2.04	N	086040	500	79 억		217663	N	N	0	N	00	N
114	20240903	160552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	-65	5	-1.32	168026180	34283	79.81	4885	4960	4835	6410	3455	4935	4901.18	1.37	0	-2169	5148	5041	4893	4786	4638	5095	4840	80	1475	500	3650	5	1	15958247	777	-15.92	1.50	12	0.21	-306.00	3251.00	7630	20230908	-36.17	4000	20240805	21.75	7430	-34.45	20240103	4000	21.75	20240805	7630	-36.17	20230908	4000	21.75	20240805	2.07	N	086040	500	79 억		219293	N	N	0	N	00	N
115	20240903	150556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4895	-40	5	-0.81	165680350	33801	78.69	4885	4960	4835	6410	3455	4935	4901.64	1.37	0	-1973	5148	5041	4893	4786	4638	5095	4840	80	1475	500	3650	5	1	15958247	781	-16.00	1.51	12	0.21	-306.00	3251.00	7630	20230908	-35.85	4000	20240805	22.38	7430	-34.12	20240103	4000	22.38	20240805	7630	-35.85	20230908	4000	22.38	20240805	2.07	N	086040	500	79 억		219293	N	N	0	N	00	N
116	20240903	140558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4840	-95	5	-1.93	134080680	27321	63.60	4885	4960	4835	6410	3455	4935	4907.61	1.37	0	2846	5148	5041	4893	4786	4638	5095	4840	80	1475	500	3650	5	1	15958247	772	-15.82	1.49	12	0.17	-306.00	3251.00	7630	20230908	-36.57	4000	20240805	21.00	7430	-34.86	20240103	4000	21.00	20240805	7630	-36.57	20230908	4000	21.00	20240805	2.07	N	086040	500	79 억		219293	N	N	0	N	00	N
117	20240903	130557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4875	-60	5	-1.22	121517910	24737	57.59	4885	4960	4875	6410	3455	4935	4912.39	1.37	0	3103	5148	5041	4893	4786	4638	5095	4840	80	1475	500	3650	5	1	15958247	778	-15.93	1.50	12	0.16	-306.00	3251.00	7630	20230908	-36.11	4000	20240805	21.88	7430	-34.39	20240103	4000	21.88	20240805	7630	-36.11	20230908	4000	21.88	20240805	2.07	N	086040	500	79 억		219293	N	N	0	N	00	N
118	20240903	120550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	-5	5	-0.10	103082680	20971	48.82	4885	4960	4885	6410	3455	4935	4915.49	1.37	0	6759	5148	5041	4893	4786	4638	5095	4840	80	1475	500	3650	5	1	15958247	787	-16.11	1.52	12	0.13	-306.00	3251.00	7630	20230908	-35.39	4000	20240805	23.25	7430	-33.65	20240103	4000	23.25	20240805	7630	-35.39	20230908	4000	23.25	20240805	2.07	N	086040	500	79 억		219293	N	N	0	N	00	N
119	20240903	110549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4945	10	2	0.20	97078790	19752	45.98	4885	4960	4885	6410	3455	4935	4914.88	1.37	0	6869	5148	5041	4893	4786	4638	5095	4840	80	1475	500	3650	5	1	15958247	789	-16.16	1.52	12	0.12	-306.00	3251.00	7630	20230908	-35.19	4000	20240805	23.62	7430	-33.45	20240103	4000	23.62	20240805	7630	-35.19	20230908	4000	23.62	20240805	2.07	N	086040	500	79 억		219293	N	N	0	N	00	N
120	20240903	100549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	5	2	0.10	60660370	12355	28.76	4885	4960	4885	6410	3455	4935	4909.78	1.37	0	4037	5148	5041	4893	4786	4638	5095	4840	80	1475	500	3650	5	1	15958247	788	-16.14	1.52	12	0.08	-306.00	3251.00	7630	20230908	-35.26	4000	20240805	23.50	7430	-33.51	20240103	4000	23.50	20240805	7630	-35.26	20230908	4000	23.50	20240805	2.07	N	086040	500	79 억		219293	N	N	0	N	00	N
121	20240903	090550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	-5	5	-0.10	34200125	6994	16.28	4885	4930	4885	6410	3455	4935	4889.92	1.37	0	2881	5148	5041	4893	4786	4638	5095	4840	80	1475	500	3650	5	1	15958247	787	-16.11	1.52	12	0.04	-306.00	3251.00	7630	20230908	-35.39	4000	20240805	23.25	7430	-33.65	20240103	4000	23.25	20240805	7630	-35.39	20230908	4000	23.25	20240805	2.07	N	086040	500	79 억		219293	N	N	0	N	00	N
122	20240902	160545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4935	-20	5	-0.40	206681910	42755	143.30	4905	5000	4745	6440	3470	4955	4834.10	1.40	0	-3402	5058	5006	4938	4886	4818	5032	4912	80	1485	500	3660	5	1	15958247	788	-16.13	1.52	12	0.27	-306.00	3251.00	7630	20230908	-35.32	4000	20240805	23.38	7430	-33.58	20240103	4000	23.38	20240805	7630	-35.32	20230908	4000	23.38	20240805	2.10	N	086040	500	79 억		223453	N	N	0	N	00	N
123	20240902	150555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4945	-10	5	-0.20	203710810	42152	141.28	4905	5000	4745	6440	3470	4955	4832.77	1.40	0	-3368	5058	5006	4938	4886	4818	5032	4912	80	1485	500	3660	5	1	15958247	789	-16.16	1.52	12	0.26	-306.00	3251.00	7630	20230908	-35.19	4000	20240805	23.62	7430	-33.45	20240103	4000	23.62	20240805	7630	-35.19	20230908	4000	23.62	20240805	2.10	N	086040	500	79 억		223453	N	N	0	N	00	N
124	20240902	140552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	-55	5	-1.11	172085975	35729	119.76	4905	5000	4745	6440	3470	4955	4816.42	1.40	0	-1574	5058	5006	4938	4886	4818	5032	4912	80	1485	500	3660	5	1	15958247	782	-16.01	1.51	12	0.22	-306.00	3251.00	7630	20230908	-35.78	4000	20240805	22.50	7430	-34.05	20240103	4000	22.50	20240805	7630	-35.78	20230908	4000	22.50	20240805	2.10	N	086040	500	79 억		223453	N	N	0	N	00	N
125	20240902	130549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	-155	5	-3.13	151858230	31575	105.83	4905	5000	4745	6440	3470	4955	4809.45	1.40	0	-2180	5058	5006	4938	4886	4818	5032	4912	80	1485	500	3660	5	1	15958247	766	-15.69	1.48	12	0.20	-306.00	3251.00	7630	20230908	-37.09	4000	20240805	20.00	7430	-35.40	20240103	4000	20.00	20240805	7630	-37.09	20230908	4000	20.00	20240805	2.10	N	086040	500	79 억		223453	N	N	0	N	00	N
126	20240902	120552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	-150	5	-3.03	140216745	29158	97.73	4905	5000	4745	6440	3470	4955	4808.86	1.40	0	-2227	5058	5006	4938	4886	4818	5032	4912	80	1485	500	3660	5	1	15958247	767	-15.70	1.48	12	0.18	-306.00	3251.00	7630	20230908	-37.02	4000	20240805	20.12	7430	-35.33	20240103	4000	20.12	20240805	7630	-37.02	20230908	4000	20.12	20240805	2.10	N	086040	500	79 억		223453	N	N	0	N	00	N
127	20240902	110548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	-170	5	-3.43	133289400	27714	92.89	4905	5000	4745	6440	3470	4955	4809.46	1.40	0	-1724	5058	5006	4938	4886	4818	5032	4912	80	1485	500	3660	5	1	15958247	764	-15.64	1.47	12	0.17	-306.00	3251.00	7630	20230908	-37.29	4000	20240805	19.62	7430	-35.60	20240103	4000	19.62	20240805	7630	-37.29	20230908	4000	19.62	20240805	2.10	N	086040	500	79 억		223453	N	N	0	N	00	N
128	20240902	100547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	-160	5	-3.23	81699215	16918	56.71	4905	5000	4745	6440	3470	4955	4829.13	1.40	0	-3768	5058	5006	4938	4886	4818	5032	4912	80	1485	500	3660	5	1	15958247	765	-15.67	1.47	12	0.11	-306.00	3251.00	7630	20230908	-37.16	4000	20240805	19.88	7430	-35.46	20240103	4000	19.88	20240805	7630	-37.16	20230908	4000	19.88	20240805	2.10	N	086040	500	79 억		223453	N	N	0	N	00	N
129	20240902	090542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	40	2	0.81	2392600	480	1.61	4905	5000	4900	6440	3470	4955	4984.58	1.40	0	-36	5058	5006	4938	4886	4818	5032	4912	80	1485	500	3660	5	1	15958247	797	-16.32	1.54	12	0.00	-306.00	3251.00	7630	20230908	-34.53	4000	20240805	24.88	7430	-32.77	20240103	4000	24.88	20240805	7630	-34.53	20230908	4000	24.88	20240805	2.10	N	086040	500	79 억		223453	N	N	0	N	00	N