KissMeData/223250/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	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	25	2	0.69	248113890	68830	53.42	3615	3675	3555	4685	2525	3605	3604.68	50.45	0	1684	3785	3695	3650	3560	3515	3672	3537	119	1080	500	2450	5	1	23799324	864	22.97	1.57	12	0.29	158.00	2316.00	9750	20231011	-62.77	2610	20240419	39.08	4750	-23.58	20240710	2610	39.08	20240419	24300	-85.06	20231004	2610	39.08	20240419	3.35	N	223250	500	118 억		12006092	N	N	0	N	00	N
3	20240930	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-5	5	-0.14	229155175	63590	49.35	3615	3675	3555	4685	2525	3605	3603.64	50.45	0	3291	3785	3695	3650	3560	3515	3672	3537	119	1080	500	2450	5	1	23799324	857	22.78	1.55	12	0.27	158.00	2316.00	9750	20231011	-63.08	2610	20240419	37.93	4750	-24.21	20240710	2610	37.93	20240419	24300	-85.19	20231004	2610	37.93	20240419	3.35	N	223250	500	118 억		12006092	N	N	0	N	00	N
4	20240930	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	5	2	0.14	192663650	53415	41.45	3615	3675	3555	4685	2525	3605	3606.92	50.45	0	1064	3785	3695	3650	3560	3515	3672	3537	119	1080	500	2450	5	1	23799324	859	22.85	1.56	12	0.22	158.00	2316.00	9750	20231011	-62.97	2610	20240419	38.31	4750	-24.00	20240710	2610	38.31	20240419	24300	-85.14	20231004	2610	38.31	20240419	3.35	N	223250	500	118 억		12006092	N	N	0	N	00	N
5	20240930	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	40	2	1.11	180415975	50034	38.83	3615	3675	3555	4685	2525	3605	3605.87	50.45	0	1690	3785	3695	3650	3560	3515	3672	3537	119	1080	500	2450	5	1	23799324	867	23.07	1.57	12	0.21	158.00	2316.00	9750	20231011	-62.62	2610	20240419	39.66	4750	-23.26	20240710	2610	39.66	20240419	24300	-85.00	20231004	2610	39.66	20240419	3.35	N	223250	500	118 억		12006092	N	N	0	N	00	N
6	20240930	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	0	3	0.00	149038045	41349	32.09	3615	3675	3555	4685	2525	3605	3604.39	50.45	0	1098	3785	3695	3650	3560	3515	3672	3537	119	1080	500	2450	5	1	23799324	858	22.82	1.56	12	0.17	158.00	2316.00	9750	20231011	-63.03	2610	20240419	38.12	4750	-24.11	20240710	2610	38.12	20240419	24300	-85.16	20231004	2610	38.12	20240419	3.35	N	223250	500	118 억		12006092	N	N	0	N	00	N
7	20240930	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-25	5	-0.69	135415640	37541	29.14	3615	3675	3555	4685	2525	3605	3607.14	50.45	0	-392	3785	3695	3650	3560	3515	3672	3537	119	1080	500	2450	5	1	23799324	852	22.66	1.55	12	0.16	158.00	2316.00	9750	20231011	-63.28	2610	20240419	37.16	4750	-24.63	20240710	2610	37.16	20240419	24300	-85.27	20231004	2610	37.16	20240419	3.35	N	223250	500	118 억		12006092	N	N	0	N	00	N
8	20240930	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-5	5	-0.14	97161235	26863	20.85	3615	3675	3560	4685	2525	3605	3616.92	50.45	0	-38	3785	3695	3650	3560	3515	3672	3537	119	1080	500	2450	5	1	23799324	857	22.78	1.55	12	0.11	158.00	2316.00	9750	20231011	-63.08	2610	20240419	37.93	4750	-24.21	20240710	2610	37.93	20240419	24300	-85.19	20231004	2610	37.93	20240419	3.35	N	223250	500	118 억		12006092	N	N	0	N	00	N
9	20240930	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	10	2	0.28	48398195	13432	10.42	3615	3620	3560	4685	2525	3605	3603.20	50.45	0	1613	3785	3695	3650	3560	3515	3672	3537	119	1080	500	2450	5	1	23799324	860	22.88	1.56	12	0.06	158.00	2316.00	9750	20231011	-62.92	2610	20240419	38.51	4750	-23.89	20240710	2610	38.51	20240419	24300	-85.12	20231004	2610	38.51	20240419	3.35	N	223250	500	118 억		12006092	N	N	0	N	00	N
10	20240927	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-115	5	-3.09	458715355	125051	123.47	3725	3740	3605	4835	2605	3720	3668.35	50.54	0	-22503	3816	3767	3716	3667	3616	3742	3642	119	1115	500	2520	5	1	23799324	858	22.82	1.56	12	0.53	158.00	2316.00	9750	20231011	-63.03	2610	20240419	38.12	4750	-24.11	20240710	2610	38.12	20240419	24850	-85.49	20230927	2610	38.12	20240419	3.32	N	223250	500	118 억		12028416	N	N	0	N	00	N
11	20240927	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-60	5	-1.61	382348600	103951	102.64	3725	3740	3625	4835	2605	3720	3678.16	50.54	0	-19818	3816	3767	3716	3667	3616	3742	3642	119	1115	500	2520	5	1	23799324	871	23.16	1.58	12	0.44	158.00	2316.00	9750	20231011	-62.46	2610	20240419	40.23	4750	-22.95	20240710	2610	40.23	20240419	24850	-85.27	20230927	2610	40.23	20240419	3.32	N	223250	500	118 억		12028416	N	N	0	N	00	N
12	20240927	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-35	5	-0.94	237013515	64172	63.36	3725	3740	3660	4835	2605	3720	3693.41	50.54	0	-11589	3816	3767	3716	3667	3616	3742	3642	119	1115	500	2520	5	1	23799324	877	23.32	1.59	12	0.27	158.00	2316.00	9750	20231011	-62.21	2610	20240419	41.19	4750	-22.42	20240710	2610	41.19	20240419	24850	-85.17	20230927	2610	41.19	20240419	3.32	N	223250	500	118 억		12028416	N	N	0	N	00	N
13	20240927	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-15	5	-0.40	203210115	54994	54.30	3725	3740	3660	4835	2605	3720	3695.13	50.54	0	-11433	3816	3767	3716	3667	3616	3742	3642	119	1115	500	2520	5	1	23799324	882	23.45	1.60	12	0.23	158.00	2316.00	9750	20231011	-62.00	2610	20240419	41.95	4750	-22.00	20240710	2610	41.95	20240419	24850	-85.09	20230927	2610	41.95	20240419	3.32	N	223250	500	118 억		12028416	N	N	0	N	00	N
14	20240927	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	10	2	0.27	175514810	47514	46.91	3725	3740	3660	4835	2605	3720	3693.96	50.54	0	-12867	3816	3767	3716	3667	3616	3742	3642	119	1115	500	2520	5	1	23799324	888	23.61	1.61	12	0.20	158.00	2316.00	9750	20231011	-61.74	2610	20240419	42.91	4750	-21.47	20240710	2610	42.91	20240419	24850	-84.99	20230927	2610	42.91	20240419	3.32	N	223250	500	118 억		12028416	N	N	0	N	00	N
15	20240927	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	-5	5	-0.13	149528565	40511	40.00	3725	3740	3660	4835	2605	3720	3691.06	50.54	0	-13992	3816	3767	3716	3667	3616	3742	3642	119	1115	500	2520	5	1	23799324	884	23.51	1.60	12	0.17	158.00	2316.00	9750	20231011	-61.90	2610	20240419	42.34	4750	-21.79	20240710	2610	42.34	20240419	24850	-85.05	20230927	2610	42.34	20240419	3.32	N	223250	500	118 억		12028416	N	N	0	N	00	N
16	20240927	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-35	5	-0.94	109333580	29633	29.26	3725	3740	3660	4835	2605	3720	3689.59	50.54	0	-13037	3816	3767	3716	3667	3616	3742	3642	119	1115	500	2520	5	1	23799324	877	23.32	1.59	12	0.12	158.00	2316.00	9750	20231011	-62.21	2610	20240419	41.19	4750	-22.42	20240710	2610	41.19	20240419	24850	-85.17	20230927	2610	41.19	20240419	3.32	N	223250	500	118 억		12028416	N	N	0	N	00	N
17	20240927	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	-5	5	-0.13	1210980	325	0.32	3725	3740	3715	4835	2605	3720	3726.09	50.54	0	-67	3816	3767	3716	3667	3616	3742	3642	119	1115	500	2520	5	1	23799324	884	23.51	1.60	12	0.00	158.00	2316.00	9750	20231011	-61.90	2610	20240419	42.34	4750	-21.79	20240710	2610	42.34	20240419	24850	-85.05	20230927	2610	42.34	20240419	3.32	N	223250	500	118 억		12028416	N	N	0	N	00	N
18	20240926	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-15	5	-0.40	370100135	100195	77.70	3740	3765	3665	4855	2615	3735	3693.77	50.56	0	-3481	3908	3821	3738	3651	3568	3865	3695	119	1120	500	2530	5	1	23799324	885	23.54	1.61	12	0.42	158.00	2316.00	9750	20231011	-61.85	2610	20240419	42.53	4750	-21.68	20240710	2610	42.53	20240419	29700	-87.47	20230926	2610	42.53	20240419	3.29	N	223250	500	118 억		12031970	N	N	0	N	00	N
19	20240926	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	-25	5	-0.67	344801125	93384	72.42	3740	3765	3665	4855	2615	3735	3692.29	50.56	0	-485	3908	3821	3738	3651	3568	3865	3695	119	1120	500	2530	5	1	23799324	883	23.48	1.60	12	0.39	158.00	2316.00	9750	20231011	-61.95	2610	20240419	42.15	4750	-21.89	20240710	2610	42.15	20240419	29700	-87.51	20230926	2610	42.15	20240419	3.29	N	223250	500	118 억		12031970	N	N	0	N	00	N
20	20240926	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-40	5	-1.07	324702680	87963	68.21	3740	3765	3665	4855	2615	3735	3691.36	50.56	0	-452	3908	3821	3738	3651	3568	3865	3695	119	1120	500	2530	5	1	23799324	879	23.39	1.60	12	0.37	158.00	2316.00	9750	20231011	-62.10	2610	20240419	41.57	4750	-22.21	20240710	2610	41.57	20240419	29700	-87.56	20230926	2610	41.57	20240419	3.29	N	223250	500	118 억		12031970	N	N	0	N	00	N
21	20240926	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-30	5	-0.80	231686570	62743	48.66	3740	3765	3665	4855	2615	3735	3692.63	50.56	0	-2386	3908	3821	3738	3651	3568	3865	3695	119	1120	500	2530	5	1	23799324	882	23.45	1.60	12	0.26	158.00	2316.00	9750	20231011	-62.00	2610	20240419	41.95	4750	-22.00	20240710	2610	41.95	20240419	29700	-87.53	20230926	2610	41.95	20240419	3.29	N	223250	500	118 억		12031970	N	N	0	N	00	N
22	20240926	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-40	5	-1.07	198786880	53826	41.74	3740	3765	3665	4855	2615	3735	3693.14	50.56	0	-3105	3908	3821	3738	3651	3568	3865	3695	119	1120	500	2530	5	1	23799324	879	23.39	1.60	12	0.23	158.00	2316.00	9750	20231011	-62.10	2610	20240419	41.57	4750	-22.21	20240710	2610	41.57	20240419	29700	-87.56	20230926	2610	41.57	20240419	3.29	N	223250	500	118 억		12031970	N	N	0	N	00	N
23	20240926	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-35	5	-0.94	171594195	46447	36.02	3740	3765	3665	4855	2615	3735	3694.41	50.56	0	-2092	3908	3821	3738	3651	3568	3865	3695	119	1120	500	2530	5	1	23799324	881	23.42	1.60	12	0.20	158.00	2316.00	9750	20231011	-62.05	2610	20240419	41.76	4750	-22.11	20240710	2610	41.76	20240419	29700	-87.54	20230926	2610	41.76	20240419	3.29	N	223250	500	118 억		12031970	N	N	0	N	00	N
24	20240926	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-40	5	-1.07	105369695	28475	22.08	3740	3765	3680	4855	2615	3735	3700.43	50.56	0	-2970	3908	3821	3738	3651	3568	3865	3695	119	1120	500	2530	5	1	23799324	879	23.39	1.60	12	0.12	158.00	2316.00	9750	20231011	-62.10	2610	20240419	41.57	4750	-22.21	20240710	2610	41.57	20240419	29700	-87.56	20230926	2610	41.57	20240419	3.29	N	223250	500	118 억		12031970	N	N	0	N	00	N
25	20240926	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	10	2	0.27	5947840	1589	1.23	3740	3765	3740	4855	2615	3735	3743.13	50.56	0	-440	3908	3821	3738	3651	3568	3865	3695	119	1120	500	2530	5	1	23799324	891	23.70	1.62	12	0.01	158.00	2316.00	9750	20231011	-61.59	2610	20240419	43.49	4750	-21.16	20240710	2610	43.49	20240419	29700	-87.39	20230926	2610	43.49	20240419	3.29	N	223250	500	118 억		12031970	N	N	0	N	00	N
26	20240925	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	25	2	0.67	481250510	128290	155.46	3725	3825	3655	4820	2600	3710	3751.27	50.45	0	24140	3833	3771	3738	3676	3643	3755	3660	119	1110	500	2520	5	1	23799324	889	23.64	1.61	12	0.54	158.00	2316.00	9750	20231011	-61.69	2610	20240419	43.10	4750	-21.37	20240710	2610	43.10	20240419	29700	-87.42	20230926	2610	43.10	20240419	3.23	N	223250	500	118 억		12007815	N	N	0	N	00	N
27	20240925	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-15	5	-0.40	369505935	98110	118.89	3725	3825	3655	4820	2600	3710	3766.24	50.45	0	-1483	3833	3771	3738	3676	3643	3755	3660	119	1110	500	2520	5	1	23799324	879	23.39	1.60	12	0.41	158.00	2316.00	9750	20231011	-62.10	2610	20240419	41.57	4750	-22.21	20240710	2610	41.57	20240419	29700	-87.56	20230926	2610	41.57	20240419	3.23	N	223250	500	118 억		12007815	N	N	0	N	00	N
28	20240925	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	55	2	1.48	267113730	70562	85.51	3725	3825	3725	4820	2600	3710	3785.52	50.45	0	1698	3833	3771	3738	3676	3643	3755	3660	119	1110	500	2520	5	1	23799324	896	23.83	1.63	12	0.30	158.00	2316.00	9750	20231011	-61.38	2610	20240419	44.25	4750	-20.74	20240710	2610	44.25	20240419	29700	-87.32	20230926	2610	44.25	20240419	3.23	N	223250	500	118 억		12007815	N	N	0	N	00	N
29	20240925	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	55	2	1.48	237220955	62608	75.87	3725	3825	3725	4820	2600	3710	3788.99	50.45	0	1680	3833	3771	3738	3676	3643	3755	3660	119	1110	500	2520	5	1	23799324	896	23.83	1.63	12	0.26	158.00	2316.00	9750	20231011	-61.38	2610	20240419	44.25	4750	-20.74	20240710	2610	44.25	20240419	29700	-87.32	20230926	2610	44.25	20240419	3.23	N	223250	500	118 억		12007815	N	N	0	N	00	N
30	20240925	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	85	2	2.29	180984025	47696	57.80	3725	3825	3725	4820	2600	3710	3794.53	50.45	0	6247	3833	3771	3738	3676	3643	3755	3660	119	1110	500	2520	5	1	23799324	903	24.02	1.64	12	0.20	158.00	2316.00	9750	20231011	-61.08	2610	20240419	45.40	4750	-20.11	20240710	2610	45.40	20240419	29700	-87.22	20230926	2610	45.40	20240419	3.23	N	223250	500	118 억		12007815	N	N	0	N	00	N
31	20240925	111010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	80	2	2.16	127601495	33679	40.81	3725	3815	3725	4820	2600	3710	3788.76	50.45	0	7587	3833	3771	3738	3676	3643	3755	3660	119	1110	500	2520	5	1	23799324	902	23.99	1.64	12	0.14	158.00	2316.00	9750	20231011	-61.13	2610	20240419	45.21	4750	-20.21	20240710	2610	45.21	20240419	29700	-87.24	20230926	2610	45.21	20240419	3.23	N	223250	500	118 억		12007815	N	N	0	N	00	N
32	20240925	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	105	2	2.83	91830520	24224	29.35	3725	3815	3725	4820	2600	3710	3790.89	50.45	0	5748	3833	3771	3738	3676	3643	3755	3660	119	1110	500	2520	5	1	23799324	908	24.15	1.65	12	0.10	158.00	2316.00	9750	20231011	-60.87	2610	20240419	46.17	4750	-19.68	20240710	2610	46.17	20240419	29700	-87.15	20230926	2610	46.17	20240419	3.23	N	223250	500	118 억		12007815	N	N	0	N	00	N
33	20240925	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	80	2	2.16	14592295	3875	4.70	3725	3790	3725	4820	2600	3710	3765.75	50.45	0	802	3833	3771	3738	3676	3643	3755	3660	119	1110	500	2520	5	1	23799324	902	23.99	1.64	12	0.02	158.00	2316.00	9750	20231011	-61.13	2610	20240419	45.21	4750	-20.21	20240710	2610	45.21	20240419	29700	-87.24	20230926	2610	45.21	20240419	3.23	N	223250	500	118 억		12007815	N	N	0	N	00	N
34	20240924	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	-90	5	-2.37	307118475	82322	36.18	3800	3800	3705	4940	2660	3800	3730.82	50.52	0	-16236	3990	3895	3780	3685	3570	3942	3732	119	1140	500	2580	5	1	23799324	883	23.48	1.60	12	0.35	158.00	2316.00	9750	20231011	-61.95	2610	20240419	42.15	4750	-21.89	20240710	2610	42.15	20240419	29700	-87.51	20230926	2610	42.15	20240419	3.20	N	223250	500	118 억		12023825	N	N	0	N	00	N
35	20240924	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-80	5	-2.11	259088465	69401	30.50	3800	3800	3705	4940	2660	3800	3733.21	50.52	0	-16359	3990	3895	3780	3685	3570	3942	3732	119	1140	500	2580	5	1	23799324	885	23.54	1.61	12	0.29	158.00	2316.00	9750	20231011	-61.85	2610	20240419	42.53	4750	-21.68	20240710	2610	42.53	20240419	29700	-87.47	20230926	2610	42.53	20240419	3.20	N	223250	500	118 억		12023825	N	N	0	N	00	N
36	20240924	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	-75	5	-1.97	209307475	56031	24.63	3800	3800	3705	4940	2660	3800	3735.57	50.52	0	-16095	3990	3895	3780	3685	3570	3942	3732	119	1140	500	2580	5	1	23799324	887	23.58	1.61	12	0.24	158.00	2316.00	9750	20231011	-61.79	2610	20240419	42.72	4750	-21.58	20240710	2610	42.72	20240419	29700	-87.46	20230926	2610	42.72	20240419	3.20	N	223250	500	118 억		12023825	N	N	0	N	00	N
37	20240924	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	-65	5	-1.71	181886595	48678	21.40	3800	3800	3705	4940	2660	3800	3736.53	50.52	0	-14750	3990	3895	3780	3685	3570	3942	3732	119	1140	500	2580	5	1	23799324	889	23.64	1.61	12	0.20	158.00	2316.00	9750	20231011	-61.69	2610	20240419	43.10	4750	-21.37	20240710	2610	43.10	20240419	29700	-87.42	20230926	2610	43.10	20240419	3.20	N	223250	500	118 억		12023825	N	N	0	N	00	N
38	20240924	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	-65	5	-1.71	155717455	41657	18.31	3800	3800	3705	4940	2660	3800	3738.09	50.52	0	-14832	3990	3895	3780	3685	3570	3942	3732	119	1140	500	2580	5	1	23799324	889	23.64	1.61	12	0.18	158.00	2316.00	9750	20231011	-61.69	2610	20240419	43.10	4750	-21.37	20240710	2610	43.10	20240419	29700	-87.42	20230926	2610	43.10	20240419	3.20	N	223250	500	118 억		12023825	N	N	0	N	00	N
39	20240924	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	-75	5	-1.97	136803095	36580	16.08	3800	3800	3705	4940	2660	3800	3739.83	50.52	0	-13632	3990	3895	3780	3685	3570	3942	3732	119	1140	500	2580	5	1	23799324	887	23.58	1.61	12	0.15	158.00	2316.00	9750	20231011	-61.79	2610	20240419	42.72	4750	-21.58	20240710	2610	42.72	20240419	29700	-87.46	20230926	2610	42.72	20240419	3.20	N	223250	500	118 억		12023825	N	N	0	N	00	N
40	20240924	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-50	5	-1.32	104948315	28065	12.34	3800	3800	3705	4940	2660	3800	3739.47	50.52	0	-7015	3990	3895	3780	3685	3570	3942	3732	119	1140	500	2580	5	1	23799324	892	23.73	1.62	12	0.12	158.00	2316.00	9750	20231011	-61.54	2610	20240419	43.68	4750	-21.05	20240710	2610	43.68	20240419	29700	-87.37	20230926	2610	43.68	20240419	3.20	N	223250	500	118 억		12023825	N	N	0	N	00	N
41	20240924	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	-35	5	-0.92	18101205	4799	2.11	3800	3800	3745	4940	2660	3800	3771.87	50.52	0	-1470	3990	3895	3780	3685	3570	3942	3732	119	1140	500	2580	5	1	23799324	896	23.83	1.63	12	0.02	158.00	2316.00	9750	20231011	-61.38	2610	20240419	44.25	4750	-20.74	20240710	2610	44.25	20240419	29700	-87.32	20230926	2610	44.25	20240419	3.20	N	223250	500	118 억		12023825	N	N	0	N	00	N
42	20240923	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-10	5	-0.26	860612645	226562	87.94	3790	3875	3665	4950	2670	3810	3798.57	50.67	0	-36469	3986	3897	3721	3632	3456	3942	3677	119	1140	500	2590	5	1	23799324	904	24.05	1.64	12	0.95	158.00	2316.00	9750	20231011	-61.03	2610	20240419	45.59	4750	-20.00	20240710	2610	45.59	20240419	29700	-87.21	20230926	2610	45.59	20240419	3.19	N	223250	500	118 억		12059880	N	N	0	N	00	N
43	20240923	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-10	5	-0.26	838109365	220628	85.63	3790	3875	3665	4950	2670	3810	3798.74	50.67	0	-34508	3986	3897	3721	3632	3456	3942	3677	119	1140	500	2590	5	1	23799324	904	24.05	1.64	12	0.93	158.00	2316.00	9750	20231011	-61.03	2610	20240419	45.59	4750	-20.00	20240710	2610	45.59	20240419	29700	-87.21	20230926	2610	45.59	20240419	3.19	N	223250	500	118 억		12059880	N	N	0	N	00	N
44	20240923	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	5	2	0.13	807000680	212451	82.46	3790	3875	3665	4950	2670	3810	3798.53	50.67	0	-32765	3986	3897	3721	3632	3456	3942	3677	119	1140	500	2590	5	1	23799324	908	24.15	1.65	12	0.89	158.00	2316.00	9750	20231011	-60.87	2610	20240419	46.17	4750	-19.68	20240710	2610	46.17	20240419	29700	-87.15	20230926	2610	46.17	20240419	3.19	N	223250	500	118 억		12059880	N	N	0	N	00	N
45	20240923	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-60	5	-1.57	722095310	190164	73.81	3790	3875	3665	4950	2670	3810	3797.22	50.67	0	-24976	3986	3897	3721	3632	3456	3942	3677	119	1140	500	2590	5	1	23799324	892	23.73	1.62	12	0.80	158.00	2316.00	9750	20231011	-61.54	2610	20240419	43.68	4750	-21.05	20240710	2610	43.68	20240419	29700	-87.37	20230926	2610	43.68	20240419	3.19	N	223250	500	118 억		12059880	N	N	0	N	00	N
46	20240923	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-30	5	-0.79	683998605	180042	69.88	3790	3875	3665	4950	2670	3810	3799.11	50.67	0	-26742	3986	3897	3721	3632	3456	3942	3677	119	1140	500	2590	5	1	23799324	900	23.92	1.63	12	0.76	158.00	2316.00	9750	20231011	-61.23	2610	20240419	44.83	4750	-20.42	20240710	2610	44.83	20240419	29700	-87.27	20230926	2610	44.83	20240419	3.19	N	223250	500	118 억		12059880	N	N	0	N	00	N
47	20240923	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	5	2	0.13	632151475	166372	64.57	3790	3875	3665	4950	2670	3810	3799.63	50.67	0	-24685	3986	3897	3721	3632	3456	3942	3677	119	1140	500	2590	5	1	23799324	908	24.15	1.65	12	0.70	158.00	2316.00	9750	20231011	-60.87	2610	20240419	46.17	4750	-19.68	20240710	2610	46.17	20240419	29700	-87.15	20230926	2610	46.17	20240419	3.19	N	223250	500	118 억		12059880	N	N	0	N	00	N
48	20240923	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-10	5	-0.26	495758655	130562	50.68	3790	3875	3665	4950	2670	3810	3797.11	50.67	0	-28394	3986	3897	3721	3632	3456	3942	3677	119	1140	500	2590	5	1	23799324	904	24.05	1.64	12	0.55	158.00	2316.00	9750	20231011	-61.03	2610	20240419	45.59	4750	-20.00	20240710	2610	45.59	20240419	29700	-87.21	20230926	2610	45.59	20240419	3.19	N	223250	500	118 억		12059880	N	N	0	N	00	N
49	20240923	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-110	5	-2.89	62731720	16806	6.52	3790	3790	3700	4950	2670	3810	3732.70	50.67	0	-10226	3986	3897	3721	3632	3456	3942	3677	119	1140	500	2590	5	1	23799324	881	23.42	1.60	12	0.07	158.00	2316.00	9750	20231011	-62.05	2610	20240419	41.76	4750	-22.11	20240710	2610	41.76	20240419	29700	-87.54	20230926	2610	41.76	20240419	3.19	N	223250	500	118 억		12059880	N	N	0	N	00	N
50	20240913	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-15	5	-0.41	397452570	108772	85.49	3680	3690	3615	4780	2580	3680	3653.98	50.52	0	-7142	3783	3731	3673	3621	3563	3735	3625	119	1100	500	2500	5	1	23799324	872	23.20	1.58	12	0.46	158.00	2316.00	9750	20231011	-62.41	2610	20240419	40.42	4750	-22.84	20240710	2610	40.42	20240419	30650	-88.04	20230922	2610	40.42	20240419	3.16	N	223250	500	118 억		12023455	N	N	0	N	00	N
51	20240913	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-10	5	-0.27	369515370	101153	79.50	3680	3690	3615	4780	2580	3680	3653.03	50.52	0	-8523	3783	3731	3673	3621	3563	3735	3625	119	1100	500	2500	5	1	23799324	873	23.23	1.58	12	0.43	158.00	2316.00	9750	20231011	-62.36	2610	20240419	40.61	4750	-22.74	20240710	2610	40.61	20240419	30650	-88.03	20230922	2610	40.61	20240419	3.16	N	223250	500	118 억		12023455	N	N	0	N	00	N
52	20240913	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-20	5	-0.54	311402360	85353	67.09	3680	3685	3615	4780	2580	3680	3648.41	50.52	0	-12656	3783	3731	3673	3621	3563	3735	3625	119	1100	500	2500	5	1	23799324	871	23.16	1.58	12	0.36	158.00	2316.00	9750	20231011	-62.46	2610	20240419	40.23	4750	-22.95	20240710	2610	40.23	20240419	30650	-88.06	20230922	2610	40.23	20240419	3.16	N	223250	500	118 억		12023455	N	N	0	N	00	N
53	20240913	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-20	5	-0.54	277038515	75925	59.67	3680	3685	3615	4780	2580	3680	3648.84	50.52	0	-13328	3783	3731	3673	3621	3563	3735	3625	119	1100	500	2500	5	1	23799324	871	23.16	1.58	12	0.32	158.00	2316.00	9750	20231011	-62.46	2610	20240419	40.23	4750	-22.95	20240710	2610	40.23	20240419	30650	-88.06	20230922	2610	40.23	20240419	3.16	N	223250	500	118 억		12023455	N	N	0	N	00	N
54	20240913	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-15	5	-0.41	254156625	69676	54.76	3680	3685	3615	4780	2580	3680	3647.69	50.52	0	-13074	3783	3731	3673	3621	3563	3735	3625	119	1100	500	2500	5	1	23799324	872	23.20	1.58	12	0.29	158.00	2316.00	9750	20231011	-62.41	2610	20240419	40.42	4750	-22.84	20240710	2610	40.42	20240419	30650	-88.04	20230922	2610	40.42	20240419	3.16	N	223250	500	118 억		12023455	N	N	0	N	00	N
55	20240913	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	0	3	0.00	195405215	53614	42.14	3680	3685	3615	4780	2580	3680	3644.67	50.52	0	-13081	3783	3731	3673	3621	3563	3735	3625	119	1100	500	2500	5	1	23799324	876	23.29	1.59	12	0.23	158.00	2316.00	9750	20231011	-62.26	2610	20240419	41.00	4750	-22.53	20240710	2610	41.00	20240419	30650	-87.99	20230922	2610	41.00	20240419	3.16	N	223250	500	118 억		12023455	N	N	0	N	00	N
56	20240913	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-15	5	-0.41	129889705	35724	28.08	3680	3680	3615	4780	2580	3680	3635.92	50.52	0	-13833	3783	3731	3673	3621	3563	3735	3625	119	1100	500	2500	5	1	23799324	872	23.20	1.58	12	0.15	158.00	2316.00	9750	20231011	-62.41	2610	20240419	40.42	4750	-22.84	20240710	2610	40.42	20240419	30650	-88.04	20230922	2610	40.42	20240419	3.16	N	223250	500	118 억		12023455	N	N	0	N	00	N
57	20240913	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-30	5	-0.82	38402180	10517	8.27	3680	3680	3640	4780	2580	3680	3651.44	50.52	0	-4148	3783	3731	3673	3621	3563	3735	3625	119	1100	500	2500	5	1	23799324	869	23.10	1.58	12	0.04	158.00	2316.00	9750	20231011	-62.56	2610	20240419	39.85	4750	-23.16	20240710	2610	39.85	20240419	30650	-88.09	20230922	2610	39.85	20240419	3.16	N	223250	500	118 억		12023455	N	N	0	N	00	N
58	20240912	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	35	2	0.96	453247580	124053	31.42	3680	3725	3615	4735	2555	3645	3653.22	50.61	0	-21119	3951	3797	3701	3547	3451	3875	3625	119	1090	500	2470	5	1	23799324	876	23.29	1.59	12	0.52	158.00	2316.00	9750	20231011	-62.26	2610	20240419	41.00	4750	-22.53	20240710	2610	41.00	20240419	30650	-87.99	20230922	2610	41.00	20240419	3.14	N	223250	500	118 억		12043773	N	N	0	N	00	N
59	20240912	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	25	2	0.69	405984050	111185	28.16	3680	3725	3615	4735	2555	3645	3651.43	50.61	0	-19715	3951	3797	3701	3547	3451	3875	3625	119	1090	500	2470	5	1	23799324	873	23.23	1.58	12	0.47	158.00	2316.00	9750	20231011	-62.36	2610	20240419	40.61	4750	-22.74	20240710	2610	40.61	20240419	30650	-88.03	20230922	2610	40.61	20240419	3.14	N	223250	500	118 억		12043773	N	N	0	N	00	N
60	20240912	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	5	2	0.14	354010830	96924	24.55	3680	3725	3615	4735	2555	3645	3652.46	50.61	0	-19298	3951	3797	3701	3547	3451	3875	3625	119	1090	500	2470	5	1	23799324	869	23.10	1.58	12	0.41	158.00	2316.00	9750	20231011	-62.56	2610	20240419	39.85	4750	-23.16	20240710	2610	39.85	20240419	30650	-88.09	20230922	2610	39.85	20240419	3.14	N	223250	500	118 억		12043773	N	N	0	N	00	N
61	20240912	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-5	5	-0.14	293306790	80211	20.31	3680	3725	3615	4735	2555	3645	3656.69	50.61	0	-11014	3951	3797	3701	3547	3451	3875	3625	119	1090	500	2470	5	1	23799324	866	23.04	1.57	12	0.34	158.00	2316.00	9750	20231011	-62.67	2610	20240419	39.46	4750	-23.37	20240710	2610	39.46	20240419	30650	-88.12	20230922	2610	39.46	20240419	3.14	N	223250	500	118 억		12043773	N	N	0	N	00	N
62	20240912	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	10	2	0.27	269232715	73599	18.64	3680	3725	3615	4735	2555	3645	3658.10	50.61	0	-10482	3951	3797	3701	3547	3451	3875	3625	119	1090	500	2470	5	1	23799324	870	23.13	1.58	12	0.31	158.00	2316.00	9750	20231011	-62.51	2610	20240419	40.04	4750	-23.05	20240710	2610	40.04	20240419	30650	-88.08	20230922	2610	40.04	20240419	3.14	N	223250	500	118 억		12043773	N	N	0	N	00	N
63	20240912	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	-10	5	-0.27	190141965	51851	13.13	3680	3725	3630	4735	2555	3645	3667.08	50.61	0	-8596	3951	3797	3701	3547	3451	3875	3625	119	1090	500	2470	5	1	23799324	865	23.01	1.57	12	0.22	158.00	2316.00	9750	20231011	-62.72	2610	20240419	39.27	4750	-23.47	20240710	2610	39.27	20240419	30650	-88.14	20230922	2610	39.27	20240419	3.14	N	223250	500	118 억		12043773	N	N	0	N	00	N
64	20240912	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	15	2	0.41	139122720	37832	9.58	3680	3725	3650	4735	2555	3645	3677.38	50.61	0	-3594	3951	3797	3701	3547	3451	3875	3625	119	1090	500	2470	5	1	23799324	871	23.16	1.58	12	0.16	158.00	2316.00	9750	20231011	-62.46	2610	20240419	40.23	4750	-22.95	20240710	2610	40.23	20240419	30650	-88.06	20230922	2610	40.23	20240419	3.14	N	223250	500	118 억		12043773	N	N	0	N	00	N
65	20240912	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	45	2	1.23	20975220	5692	1.44	3680	3700	3665	4735	2555	3645	3685.04	50.61	0	112	3951	3797	3701	3547	3451	3875	3625	119	1090	500	2470	5	1	23799324	878	23.35	1.59	12	0.02	158.00	2316.00	9750	20231011	-62.15	2610	20240419	41.38	4750	-22.32	20240710	2610	41.38	20240419	30650	-87.96	20230922	2610	41.38	20240419	3.14	N	223250	500	118 억		12043773	N	N	0	N	00	N
66	20240911	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	100	2	2.82	1448394675	388592	427.78	3620	3855	3605	4605	2485	3545	3727.29	50.51	0	24227	3768	3656	3588	3476	3408	3622	3442	119	1060	500	2410	5	1	23799324	867	23.07	1.57	12	1.63	158.00	2316.00	9750	20231011	-62.62	2610	20240419	39.66	4750	-23.26	20240710	2610	39.66	20240419	30650	-88.11	20230922	2610	39.66	20240419	3.24	N	223250	500	118 억		12021546	N	N	0	N	00	N
67	20240911	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	115	2	3.24	1424208090	381958	420.48	3620	3855	3605	4605	2485	3545	3728.70	50.51	0	22003	3768	3656	3588	3476	3408	3622	3442	119	1060	500	2410	5	1	23799324	871	23.16	1.58	12	1.60	158.00	2316.00	9750	20231011	-62.46	2610	20240419	40.23	4750	-22.95	20240710	2610	40.23	20240419	30650	-88.06	20230922	2610	40.23	20240419	3.24	N	223250	500	118 억		12021546	N	N	0	N	00	N
68	20240911	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	130	2	3.67	1306081325	349532	384.78	3620	3855	3605	4605	2485	3545	3736.66	50.51	0	14697	3768	3656	3588	3476	3408	3622	3442	119	1060	500	2410	5	1	23799324	875	23.26	1.59	12	1.47	158.00	2316.00	9750	20231011	-62.31	2610	20240419	40.80	4750	-22.63	20240710	2610	40.80	20240419	30650	-88.01	20230922	2610	40.80	20240419	3.24	N	223250	500	118 억		12021546	N	N	0	N	00	N
69	20240911	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	170	2	4.80	1225869195	327728	360.78	3620	3855	3605	4605	2485	3545	3740.51	50.51	0	18228	3768	3656	3588	3476	3408	3622	3442	119	1060	500	2410	5	1	23799324	884	23.51	1.60	12	1.38	158.00	2316.00	9750	20231011	-61.90	2610	20240419	42.34	4750	-21.79	20240710	2610	42.34	20240419	30650	-87.88	20230922	2610	42.34	20240419	3.24	N	223250	500	118 억		12021546	N	N	0	N	00	N
70	20240911	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	125	2	3.53	1154096590	308332	339.43	3620	3855	3605	4605	2485	3545	3743.03	50.51	0	17770	3768	3656	3588	3476	3408	3622	3442	119	1060	500	2410	5	1	23799324	873	23.23	1.58	12	1.30	158.00	2316.00	9750	20231011	-62.36	2610	20240419	40.61	4750	-22.74	20240710	2610	40.61	20240419	30650	-88.03	20230922	2610	40.61	20240419	3.24	N	223250	500	118 억		12021546	N	N	0	N	00	N
71	20240911	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	105	2	2.96	1068743545	285067	313.82	3620	3855	3605	4605	2485	3545	3749.10	50.51	0	27510	3768	3656	3588	3476	3408	3622	3442	119	1060	500	2410	5	1	23799324	869	23.10	1.58	12	1.20	158.00	2316.00	9750	20231011	-62.56	2610	20240419	39.85	4750	-23.16	20240710	2610	39.85	20240419	30650	-88.09	20230922	2610	39.85	20240419	3.24	N	223250	500	118 억		12021546	N	N	0	N	00	N
72	20240911	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	180	2	5.08	859968235	228457	251.50	3620	3855	3605	4605	2485	3545	3764.25	50.51	0	37633	3768	3656	3588	3476	3408	3622	3442	119	1060	500	2410	5	1	23799324	887	23.58	1.61	12	0.96	158.00	2316.00	9750	20231011	-61.79	2610	20240419	42.72	4750	-21.58	20240710	2610	42.72	20240419	30650	-87.85	20230922	2610	42.72	20240419	3.24	N	223250	500	118 억		12021546	N	N	0	N	00	N
73	20240911	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	245	2	6.91	388862600	103325	113.75	3620	3855	3605	4605	2485	3545	3763.49	50.51	0	48732	3768	3656	3588	3476	3408	3622	3442	119	1060	500	2410	5	1	23799324	902	23.99	1.64	12	0.43	158.00	2316.00	9750	20231011	-61.13	2610	20240419	45.21	4750	-20.21	20240710	2610	45.21	20240419	30650	-87.63	20230922	2610	45.21	20240419	3.24	N	223250	500	118 억		12021546	N	N	0	N	00	N
74	20240910	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	-50	5	-1.39	318731400	89245	64.08	3565	3700	3520	4670	2520	3595	3571.44	50.59	0	-17639	3801	3697	3501	3397	3201	3750	3450	119	1075	500	2440	5	1	23799324	844	22.44	1.53	12	0.37	158.00	2316.00	9750	20231011	-63.64	2610	20240419	35.82	4750	-25.37	20240710	2610	35.82	20240419	30650	-88.43	20230922	2610	35.82	20240419	3.48	N	223250	500	118 억		12039227	N	N	0	N	00	N
75	20240910	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-55	5	-1.53	300376190	84069	60.36	3565	3700	3520	4670	2520	3595	3572.97	50.59	0	-16049	3801	3697	3501	3397	3201	3750	3450	119	1075	500	2440	5	1	23799324	842	22.41	1.53	12	0.35	158.00	2316.00	9750	20231011	-63.69	2610	20240419	35.63	4750	-25.47	20240710	2610	35.63	20240419	30650	-88.45	20230922	2610	35.63	20240419	3.48	N	223250	500	118 억		12039227	N	N	0	N	00	N
76	20240910	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-25	5	-0.70	276877785	77440	55.60	3565	3700	3520	4670	2520	3595	3575.38	50.59	0	-15438	3801	3697	3501	3397	3201	3750	3450	119	1075	500	2440	5	1	23799324	850	22.59	1.54	12	0.33	158.00	2316.00	9750	20231011	-63.38	2610	20240419	36.78	4750	-24.84	20240710	2610	36.78	20240419	30650	-88.35	20230922	2610	36.78	20240419	3.48	N	223250	500	118 억		12039227	N	N	0	N	00	N
77	20240910	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-65	5	-1.81	237571105	66363	47.65	3565	3700	3520	4670	2520	3595	3579.87	50.59	0	-12239	3801	3697	3501	3397	3201	3750	3450	119	1075	500	2440	5	1	23799324	840	22.34	1.52	12	0.28	158.00	2316.00	9750	20231011	-63.79	2610	20240419	35.25	4750	-25.68	20240710	2610	35.25	20240419	30650	-88.48	20230922	2610	35.25	20240419	3.48	N	223250	500	118 억		12039227	N	N	0	N	00	N
78	20240910	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	-10	5	-0.28	203181095	56651	40.67	3565	3700	3535	4670	2520	3595	3586.54	50.59	0	-11568	3801	3697	3501	3397	3201	3750	3450	119	1075	500	2440	5	1	23799324	853	22.69	1.55	12	0.24	158.00	2316.00	9750	20231011	-63.23	2610	20240419	37.36	4750	-24.53	20240710	2610	37.36	20240419	30650	-88.30	20230922	2610	37.36	20240419	3.48	N	223250	500	118 억		12039227	N	N	0	N	00	N
79	20240910	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-40	5	-1.11	193662400	53979	38.76	3565	3700	3535	4670	2520	3595	3587.74	50.59	0	-10913	3801	3697	3501	3397	3201	3750	3450	119	1075	500	2440	5	1	23799324	846	22.50	1.53	12	0.23	158.00	2316.00	9750	20231011	-63.54	2610	20240419	36.21	4750	-25.16	20240710	2610	36.21	20240419	30650	-88.40	20230922	2610	36.21	20240419	3.48	N	223250	500	118 억		12039227	N	N	0	N	00	N
80	20240910	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-35	5	-0.97	124633420	34742	24.94	3565	3700	3535	4670	2520	3595	3587.40	50.59	0	-3403	3801	3697	3501	3397	3201	3750	3450	119	1075	500	2440	5	1	23799324	847	22.53	1.54	12	0.15	158.00	2316.00	9750	20231011	-63.49	2610	20240419	36.40	4750	-25.05	20240710	2610	36.40	20240419	30650	-88.38	20230922	2610	36.40	20240419	3.48	N	223250	500	118 억		12039227	N	N	0	N	00	N
81	20240910	090856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	5	2	0.14	77077180	21422	15.38	3565	3700	3565	4670	2520	3595	3598.04	50.59	0	1067	3801	3697	3501	3397	3201	3750	3450	119	1075	500	2440	5	1	23799324	857	22.78	1.55	12	0.09	158.00	2316.00	9750	20231011	-63.08	2610	20240419	37.93	4750	-24.21	20240710	2610	37.93	20240419	30650	-88.25	20230922	2610	37.93	20240419	3.48	N	223250	500	118 억		12039227	N	N	0	N	00	N
82	20240909	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	155	2	4.51	475636890	136940	42.76	3305	3605	3305	4470	2410	3440	3473.26	50.48	0	25039	3776	3607	3501	3332	3226	3555	3280	119	1030	500	2330	5	1	23799324	856	22.75	1.55	12	0.58	158.00	2316.00	9750	20231011	-63.13	2610	20240419	37.74	4750	-24.32	20240710	2610	37.74	20240419	30650	-88.27	20230922	2610	37.74	20240419	3.54	N	223250	500	118 억		12014238	N	N	0	N	00	N
83	20240909	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	135	2	3.92	460314360	132667	41.42	3305	3605	3305	4470	2410	3440	3469.70	50.48	0	23420	3776	3607	3501	3332	3226	3555	3280	119	1030	500	2330	5	1	23799324	851	22.63	1.54	12	0.56	158.00	2316.00	9750	20231011	-63.33	2610	20240419	36.97	4750	-24.74	20240710	2610	36.97	20240419	30650	-88.34	20230922	2610	36.97	20240419	3.54	N	223250	500	118 억		12014238	N	N	0	N	00	N
84	20240909	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	135	2	3.92	389851880	113003	35.28	3305	3605	3305	4470	2410	3440	3449.93	50.48	0	12376	3776	3607	3501	3332	3226	3555	3280	119	1030	500	2330	5	1	23799324	851	22.63	1.54	12	0.47	158.00	2316.00	9750	20231011	-63.33	2610	20240419	36.97	4750	-24.74	20240710	2610	36.97	20240419	30650	-88.34	20230922	2610	36.97	20240419	3.54	N	223250	500	118 억		12014238	N	N	0	N	00	N
85	20240909	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	60	2	1.74	304630050	89062	27.81	3305	3525	3305	4470	2410	3440	3420.43	50.48	0	2847	3776	3607	3501	3332	3226	3555	3280	119	1030	500	2330	5	1	23799324	833	22.15	1.51	12	0.37	158.00	2316.00	9750	20231011	-64.10	2610	20240419	34.10	4750	-26.32	20240710	2610	34.10	20240419	30650	-88.58	20230922	2610	34.10	20240419	3.54	N	223250	500	118 억		12014238	N	N	0	N	00	N
86	20240909	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	50	2	1.45	236927065	69679	21.76	3305	3505	3305	4470	2410	3440	3400.27	50.48	0	-1535	3776	3607	3501	3332	3226	3555	3280	119	1030	500	2330	5	1	23799324	831	22.09	1.51	12	0.29	158.00	2316.00	9750	20231011	-64.21	2610	20240419	33.72	4750	-26.53	20240710	2610	33.72	20240419	30650	-88.61	20230922	2610	33.72	20240419	3.54	N	223250	500	118 억		12014238	N	N	0	N	00	N
87	20240909	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	-5	5	-0.15	192306115	56817	17.74	3305	3460	3305	4470	2410	3440	3384.66	50.48	0	-518	3776	3607	3501	3332	3226	3555	3280	119	1030	500	2330	5	1	23799324	818	21.74	1.48	12	0.24	158.00	2316.00	9750	20231011	-64.77	2610	20240419	31.61	4750	-27.68	20240710	2610	31.61	20240419	30650	-88.79	20230922	2610	31.61	20240419	3.54	N	223250	500	118 억		12014238	N	N	0	N	00	N
88	20240909	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	-10	5	-0.29	169589120	50168	15.66	3305	3460	3305	4470	2410	3440	3380.42	50.48	0	-3974	3776	3607	3501	3332	3226	3555	3280	119	1030	500	2330	5	1	23799324	816	21.71	1.48	12	0.21	158.00	2316.00	9750	20231011	-64.82	2610	20240419	31.42	4750	-27.79	20240710	2610	31.42	20240419	30650	-88.81	20230922	2610	31.42	20240419	3.54	N	223250	500	118 억		12014238	N	N	0	N	00	N
89	20240909	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-70	5	-2.03	64198635	19263	6.01	3305	3395	3305	4470	2410	3440	3332.74	50.48	0	3145	3776	3607	3501	3332	3226	3555	3280	119	1030	500	2330	5	1	23799324	802	21.33	1.46	12	0.08	158.00	2316.00	9750	20231011	-65.44	2610	20240419	29.12	4750	-29.05	20240710	2610	29.12	20240419	30650	-89.00	20230922	2610	29.12	20240419	3.54	N	223250	500	118 억		12014238	N	N	0	N	00	N
90	20240906	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	-165	5	-4.58	1108137975	318168	63.77	3575	3670	3395	4685	2525	3605	3482.90	50.69	0	-49956	3938	3771	3668	3501	3398	3720	3450	119	1080	500	2450	5	1	23799324	819	21.77	1.49	12	1.34	158.00	2316.00	9750	20231011	-64.72	2610	20240419	31.80	4750	-27.58	20240710	2610	31.80	20240419	30650	-88.78	20230922	2610	31.80	20240419	3.42	N	223250	500	118 억		12064047	N	N	0	N	00	N
91	20240906	150843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	-165	5	-4.58	1089616205	312786	62.69	3575	3670	3395	4685	2525	3605	3483.58	50.69	0	-48954	3938	3771	3668	3501	3398	3720	3450	119	1080	500	2450	5	1	23799324	819	21.77	1.49	12	1.31	158.00	2316.00	9750	20231011	-64.72	2610	20240419	31.80	4750	-27.58	20240710	2610	31.80	20240419	30650	-88.78	20230922	2610	31.80	20240419	3.42	N	223250	500	118 억		12064047	N	N	0	N	00	N
92	20240906	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	-185	5	-5.13	980181215	280838	56.29	3575	3670	3395	4685	2525	3605	3490.20	50.69	0	-49469	3938	3771	3668	3501	3398	3720	3450	119	1080	500	2450	5	1	23799324	814	21.65	1.48	12	1.18	158.00	2316.00	9750	20231011	-64.92	2610	20240419	31.03	4750	-28.00	20240710	2610	31.03	20240419	30650	-88.84	20230922	2610	31.03	20240419	3.42	N	223250	500	118 억		12064047	N	N	0	N	00	N
93	20240906	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-205	5	-5.69	896946015	256528	51.42	3575	3670	3395	4685	2525	3605	3496.48	50.69	0	-47516	3938	3771	3668	3501	3398	3720	3450	119	1080	500	2450	5	1	23799324	809	21.52	1.47	12	1.08	158.00	2316.00	9750	20231011	-65.13	2610	20240419	30.27	4750	-28.42	20240710	2610	30.27	20240419	30650	-88.91	20230922	2610	30.27	20240419	3.42	N	223250	500	118 억		12064047	N	N	0	N	00	N
94	20240906	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3455	-150	5	-4.16	681426950	193501	38.78	3575	3670	3455	4685	2525	3605	3521.57	50.69	0	-33191	3938	3771	3668	3501	3398	3720	3450	119	1080	500	2450	5	1	23799324	822	21.87	1.49	12	0.81	158.00	2316.00	9750	20231011	-64.56	2610	20240419	32.38	4750	-27.26	20240710	2610	32.38	20240419	30650	-88.73	20230922	2610	32.38	20240419	3.42	N	223250	500	118 억		12064047	N	N	0	N	00	N
95	20240906	110846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-55	5	-1.53	470512090	133050	26.67	3575	3670	3475	4685	2525	3605	3536.36	50.69	0	-31106	3938	3771	3668	3501	3398	3720	3450	119	1080	500	2450	5	1	23799324	845	22.47	1.53	12	0.56	158.00	2316.00	9750	20231011	-63.59	2610	20240419	36.02	4750	-25.26	20240710	2610	36.02	20240419	30650	-88.42	20230922	2610	36.02	20240419	3.42	N	223250	500	118 억		12064047	N	N	0	N	00	N
96	20240906	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	-80	5	-2.22	388655870	109710	21.99	3575	3670	3475	4685	2525	3605	3542.57	50.69	0	-30727	3938	3771	3668	3501	3398	3720	3450	119	1080	500	2450	5	1	23799324	839	22.31	1.52	12	0.46	158.00	2316.00	9750	20231011	-63.85	2610	20240419	35.06	4750	-25.79	20240710	2610	35.06	20240419	30650	-88.50	20230922	2610	35.06	20240419	3.42	N	223250	500	118 억		12064047	N	N	0	N	00	N
97	20240906	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	20	2	0.55	47972770	13170	2.64	3575	3670	3575	4685	2525	3605	3642.58	50.69	0	-8366	3938	3771	3668	3501	3398	3720	3450	119	1080	500	2450	5	1	23799324	863	22.94	1.57	12	0.06	158.00	2316.00	9750	20231011	-62.82	2610	20240419	38.89	4750	-23.68	20240710	2610	38.89	20240419	30650	-88.17	20230922	2610	38.89	20240419	3.42	N	223250	500	118 억		12064047	N	N	0	N	00	N
98	20240905	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	55	2	1.55	1817030555	492671	76.20	3630	3835	3565	4615	2485	3550	3689.06	50.38	0	73189	4046	3797	3651	3402	3256	3725	3330	119	1065	500	2410	5	1	23799324	858	22.82	1.56	12	2.07	158.00	2316.00	9750	20231011	-63.03	2610	20240419	38.12	4750	-24.11	20240710	2610	38.12	20240419	30650	-88.24	20230922	2610	38.12	20240419	3.39	N	223250	500	118 억		11990863	N	N	0	N	00	N
99	20240905	150844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	105	2	2.96	1717629180	465184	71.94	3630	3835	3565	4615	2485	3550	3692.48	50.38	0	67276	4046	3797	3651	3402	3256	3725	3330	119	1065	500	2410	5	1	23799324	870	23.13	1.58	12	1.95	158.00	2316.00	9750	20231011	-62.51	2610	20240419	40.04	4750	-23.05	20240710	2610	40.04	20240419	30650	-88.08	20230922	2610	40.04	20240419	3.39	N	223250	500	118 억		11990863	N	N	0	N	00	N
100	20240905	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	60	2	1.69	1592525370	430991	66.66	3630	3835	3565	4615	2485	3550	3695.16	50.38	0	56283	4046	3797	3651	3402	3256	3725	3330	119	1065	500	2410	5	1	23799324	859	22.85	1.56	12	1.81	158.00	2316.00	9750	20231011	-62.97	2610	20240419	38.31	4750	-24.00	20240710	2610	38.31	20240419	30650	-88.22	20230922	2610	38.31	20240419	3.39	N	223250	500	118 억		11990863	N	N	0	N	00	N
101	20240905	130839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	80	2	2.25	1409957855	380617	58.87	3630	3835	3565	4615	2485	3550	3704.56	50.38	0	63747	4046	3797	3651	3402	3256	3725	3330	119	1065	500	2410	5	1	23799324	864	22.97	1.57	12	1.60	158.00	2316.00	9750	20231011	-62.77	2610	20240419	39.08	4750	-23.58	20240710	2610	39.08	20240419	30650	-88.16	20230922	2610	39.08	20240419	3.39	N	223250	500	118 억		11990863	N	N	0	N	00	N
102	20240905	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	95	2	2.68	1211232550	325595	50.36	3630	3835	3565	4615	2485	3550	3720.26	50.38	0	66269	4046	3797	3651	3402	3256	3725	3330	119	1065	500	2410	5	1	23799324	867	23.07	1.57	12	1.37	158.00	2316.00	9750	20231011	-62.62	2610	20240419	39.66	4750	-23.26	20240710	2610	39.66	20240419	30650	-88.11	20230922	2610	39.66	20240419	3.39	N	223250	500	118 억		11990863	N	N	0	N	00	N
103	20240905	110836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	55	2	1.55	1113619965	298655	46.19	3630	3835	3565	4615	2485	3550	3729.02	50.38	0	64554	4046	3797	3651	3402	3256	3725	3330	119	1065	500	2410	5	1	23799324	858	22.82	1.56	12	1.25	158.00	2316.00	9750	20231011	-63.03	2610	20240419	38.12	4750	-24.11	20240710	2610	38.12	20240419	30650	-88.24	20230922	2610	38.12	20240419	3.39	N	223250	500	118 억		11990863	N	N	0	N	00	N
104	20240905	100835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	245	2	6.90	843551330	225366	34.85	3630	3835	3565	4615	2485	3550	3743.36	50.38	0	70786	4046	3797	3651	3402	3256	3725	3330	119	1065	500	2410	5	1	23799324	903	24.02	1.64	12	0.95	158.00	2316.00	9750	20231011	-61.08	2610	20240419	45.40	4750	-20.11	20240710	2610	45.40	20240419	30650	-87.62	20230922	2610	45.40	20240419	3.39	N	223250	500	118 억		11990863	N	N	0	N	00	N
105	20240905	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	80	2	2.25	119872225	32906	5.09	3630	3690	3565	4615	2485	3550	3643.97	50.38	0	10432	4046	3797	3651	3402	3256	3725	3330	119	1065	500	2410	5	1	23799324	864	22.97	1.57	12	0.14	158.00	2316.00	9750	20231011	-62.77	2610	20240419	39.08	4750	-23.58	20240710	2610	39.08	20240419	30650	-88.16	20230922	2610	39.08	20240419	3.39	N	223250	500	118 억		11990863	N	N	0	N	00	N
106	20240904	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-360	5	-9.21	2362845975	641906	14.89	3760	3900	3505	5080	2740	3910	3681.17	50.59	0	-49815	4973	4441	4083	3551	3193	4707	3817	119	1170	500	2650	5	1	23799324	845	22.47	1.53	12	2.70	158.00	2316.00	9750	20231011	-63.59	2610	20240419	36.02	4750	-25.26	20240710	2610	36.02	20240419	30650	-88.42	20230922	2610	36.02	20240419	3.47	N	223250	500	118 억		12040660	N	N	0	N	00	N
107	20240904	150828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-335	5	-8.57	2272113240	616326	14.30	3760	3900	3505	5080	2740	3910	3686.54	50.59	0	-47841	4973	4441	4083	3551	3193	4707	3817	119	1170	500	2650	5	1	23799324	851	22.63	1.54	12	2.59	158.00	2316.00	9750	20231011	-63.33	2610	20240419	36.97	4750	-24.74	20240710	2610	36.97	20240419	30650	-88.34	20230922	2610	36.97	20240419	3.47	N	223250	500	118 억		12040660	N	N	0	N	00	N
108	20240904	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-355	5	-9.08	2081692490	562836	13.06	3760	3900	3535	5080	2740	3910	3698.57	50.59	0	-47651	4973	4441	4083	3551	3193	4707	3817	119	1170	500	2650	5	1	23799324	846	22.50	1.53	12	2.36	158.00	2316.00	9750	20231011	-63.54	2610	20240419	36.21	4750	-25.16	20240710	2610	36.21	20240419	30650	-88.40	20230922	2610	36.21	20240419	3.47	N	223250	500	118 억		12040660	N	N	0	N	00	N
109	20240904	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-260	5	-6.65	1741338340	468213	10.86	3760	3900	3615	5080	2740	3910	3719.11	50.59	0	-24045	4973	4441	4083	3551	3193	4707	3817	119	1170	500	2650	5	1	23799324	869	23.10	1.58	12	1.97	158.00	2316.00	9750	20231011	-62.56	2610	20240419	39.85	4750	-23.16	20240710	2610	39.85	20240419	30650	-88.09	20230922	2610	39.85	20240419	3.47	N	223250	500	118 억		12040660	N	N	0	N	00	N
110	20240904	120826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	-235	5	-6.01	1592917265	427410	9.91	3760	3900	3615	5080	2740	3910	3726.90	50.59	0	-17875	4973	4441	4083	3551	3193	4707	3817	119	1170	500	2650	5	1	23799324	875	23.26	1.59	12	1.80	158.00	2316.00	9750	20231011	-62.31	2610	20240419	40.80	4750	-22.63	20240710	2610	40.80	20240419	30650	-88.01	20230922	2610	40.80	20240419	3.47	N	223250	500	118 억		12040660	N	N	0	N	00	N
111	20240904	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-190	5	-4.86	1473958190	394973	9.16	3760	3900	3615	5080	2740	3910	3731.79	50.59	0	-12224	4973	4441	4083	3551	3193	4707	3817	119	1170	500	2650	5	1	23799324	885	23.54	1.61	12	1.66	158.00	2316.00	9750	20231011	-61.85	2610	20240419	42.53	4750	-21.68	20240710	2610	42.53	20240419	30650	-87.86	20230922	2610	42.53	20240419	3.47	N	223250	500	118 억		12040660	N	N	0	N	00	N
112	20240904	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-280	5	-7.16	1222733095	326437	7.57	3760	3900	3625	5080	2740	3910	3745.69	50.59	0	-18003	4973	4441	4083	3551	3193	4707	3817	119	1170	500	2650	5	1	23799324	864	22.97	1.57	12	1.37	158.00	2316.00	9750	20231011	-62.77	2610	20240419	39.08	4750	-23.58	20240710	2610	39.08	20240419	30650	-88.16	20230922	2610	39.08	20240419	3.47	N	223250	500	118 억		12040660	N	N	0	N	00	N
113	20240904	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-60	5	-1.53	432296130	113566	2.63	3760	3900	3700	5080	2740	3910	3806.55	50.59	0	29673	4973	4441	4083	3551	3193	4707	3817	119	1170	500	2650	5	1	23799324	916	24.37	1.66	12	0.48	158.00	2316.00	9750	20231011	-60.51	2610	20240419	47.51	4750	-18.95	20240710	2610	47.51	20240419	30650	-87.44	20230922	2610	47.51	20240419	3.47	N	223250	500	118 억		12040660	N	N	0	N	00	N
114	20240903	160815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	175	2	4.69	18092416650	4265334	2592.96	3730	4615	3725	4855	2615	3735	4242.20	50.44	0	36932	3955	3845	3740	3630	3525	3792	3577	119	1120	500	2530	5	1	23799324	931	24.75	1.69	12	17.92	158.00	2316.00	9750	20231011	-59.90	2610	20240419	49.81	4750	-17.68	20240710	2610	49.81	20240419	30650	-87.24	20230922	2610	49.81	20240419	3.36	N	223250	500	118 억		12003585	N	N	0	N	00	N
115	20240903	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	235	2	6.29	17717425255	4169659	2534.79	3730	4615	3725	4855	2615	3735	4249.13	50.44	0	33793	3955	3845	3740	3630	3525	3792	3577	119	1120	500	2530	5	1	23799324	945	25.13	1.71	12	17.52	158.00	2316.00	9750	20231011	-59.28	2610	20240419	52.11	4750	-16.42	20240710	2610	52.11	20240419	30650	-87.05	20230922	2610	52.11	20240419	3.36	N	223250	500	118 억		12003585	N	N	0	N	00	N
116	20240903	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	270	2	7.23	15767128920	3676115	2234.76	3730	4615	3725	4855	2615	3735	4289.07	50.44	0	-39397	3955	3845	3740	3630	3525	3792	3577	119	1120	500	2530	5	1	23799324	953	25.35	1.73	12	15.45	158.00	2316.00	9750	20231011	-58.92	2610	20240419	53.45	4750	-15.68	20240710	2610	53.45	20240419	30650	-86.93	20230922	2610	53.45	20240419	3.36	N	223250	500	118 억		12003585	N	N	0	N	00	N
117	20240903	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	265	2	7.10	1206008990	306626	186.40	3730	4050	3725	4855	2615	3735	3933.16	50.44	0	17824	3955	3845	3740	3630	3525	3792	3577	119	1120	500	2530	5	1	23799324	952	25.32	1.73	12	1.29	158.00	2316.00	9750	20231011	-58.97	2610	20240419	53.26	4750	-15.79	20240710	2610	53.26	20240419	30650	-86.95	20230922	2610	53.26	20240419	3.36	N	223250	500	118 억		12003585	N	N	0	N	00	N
118	20240903	120812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	200	2	5.35	637419910	164118	99.77	3730	3965	3725	4855	2615	3735	3883.91	50.44	0	19214	3955	3845	3740	3630	3525	3792	3577	119	1120	500	2530	5	1	23799324	937	24.91	1.70	12	0.69	158.00	2316.00	9750	20231011	-59.64	2610	20240419	50.77	4750	-17.16	20240710	2610	50.77	20240419	30650	-87.16	20230922	2610	50.77	20240419	3.36	N	223250	500	118 억		12003585	N	N	0	N	00	N
119	20240903	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	85	2	2.28	261537400	68217	41.47	3730	3905	3725	4855	2615	3735	3833.90	50.44	0	17191	3955	3845	3740	3630	3525	3792	3577	119	1120	500	2530	5	1	23799324	909	24.18	1.65	12	0.29	158.00	2316.00	9750	20231011	-60.82	2610	20240419	46.36	4750	-19.58	20240710	2610	46.36	20240419	30650	-87.54	20230922	2610	46.36	20240419	3.36	N	223250	500	118 억		12003585	N	N	0	N	00	N
120	20240903	100812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	85	2	2.28	192352855	50110	30.46	3730	3905	3725	4855	2615	3735	3838.61	50.44	0	13223	3955	3845	3740	3630	3525	3792	3577	119	1120	500	2530	5	1	23799324	909	24.18	1.65	12	0.21	158.00	2316.00	9750	20231011	-60.82	2610	20240419	46.36	4750	-19.58	20240710	2610	46.36	20240419	30650	-87.54	20230922	2610	46.36	20240419	3.36	N	223250	500	118 억		12003585	N	N	0	N	00	N
121	20240903	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	75	2	2.01	41187270	10884	6.62	3730	3825	3725	4855	2615	3735	3784.20	50.44	0	5434	3955	3845	3740	3630	3525	3792	3577	119	1120	500	2530	5	1	23799324	907	24.11	1.65	12	0.05	158.00	2316.00	9750	20231011	-60.92	2610	20240419	45.98	4750	-19.79	20240710	2610	45.98	20240419	30650	-87.57	20230922	2610	45.98	20240419	3.36	N	223250	500	118 억		12003585	N	N	0	N	00	N
122	20240902	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	-100	5	-2.61	602430690	162130	47.56	3850	3850	3635	4985	2685	3835	3715.73	50.68	0	-57895	4118	3976	3788	3646	3458	4047	3717	119	1150	500	2600	5	1	23799324	889	23.64	1.61	12	0.68	158.00	2316.00	9750	20231011	-61.69	2610	20240419	43.10	4750	-21.37	20240710	2610	43.10	20240419	30650	-87.81	20230922	2610	43.10	20240419	3.33	N	223250	500	118 억		12060902	N	N	0	N	00	N
123	20240902	150819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	-100	5	-2.61	556157400	149655	43.90	3850	3850	3635	4985	2685	3835	3716.26	50.68	0	-58327	4118	3976	3788	3646	3458	4047	3717	119	1150	500	2600	5	1	23799324	889	23.64	1.61	12	0.63	158.00	2316.00	9750	20231011	-61.69	2610	20240419	43.10	4750	-21.37	20240710	2610	43.10	20240419	30650	-87.81	20230922	2610	43.10	20240419	3.33	N	223250	500	118 억		12060902	N	N	0	N	00	N
124	20240902	140816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	-120	5	-3.13	511773970	137747	40.41	3850	3850	3635	4985	2685	3835	3715.32	50.68	0	-56887	4118	3976	3788	3646	3458	4047	3717	119	1150	500	2600	5	1	23799324	884	23.51	1.60	12	0.58	158.00	2316.00	9750	20231011	-61.90	2610	20240419	42.34	4750	-21.79	20240710	2610	42.34	20240419	30650	-87.88	20230922	2610	42.34	20240419	3.33	N	223250	500	118 억		12060902	N	N	0	N	00	N
125	20240902	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	-155	5	-4.04	484523430	130384	38.25	3850	3850	3635	4985	2685	3835	3716.13	50.68	0	-55354	4118	3976	3788	3646	3458	4047	3717	119	1150	500	2600	5	1	23799324	876	23.29	1.59	12	0.55	158.00	2316.00	9750	20231011	-62.26	2610	20240419	41.00	4750	-22.53	20240710	2610	41.00	20240419	30650	-87.99	20230922	2610	41.00	20240419	3.33	N	223250	500	118 억		12060902	N	N	0	N	00	N
126	20240902	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	-180	5	-4.69	434269020	116693	34.23	3850	3850	3635	4985	2685	3835	3721.47	50.68	0	-50939	4118	3976	3788	3646	3458	4047	3717	119	1150	500	2600	5	1	23799324	870	23.13	1.58	12	0.49	158.00	2316.00	9750	20231011	-62.51	2610	20240419	40.04	4750	-23.05	20240710	2610	40.04	20240419	30650	-88.08	20230922	2610	40.04	20240419	3.33	N	223250	500	118 억		12060902	N	N	0	N	00	N
127	20240902	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	-160	5	-4.17	384998030	103218	30.28	3850	3850	3650	4985	2685	3835	3729.95	50.68	0	-43268	4118	3976	3788	3646	3458	4047	3717	119	1150	500	2600	5	1	23799324	875	23.26	1.59	12	0.43	158.00	2316.00	9750	20231011	-62.31	2610	20240419	40.80	4750	-22.63	20240710	2610	40.80	20240419	30650	-88.01	20230922	2610	40.80	20240419	3.33	N	223250	500	118 억		12060902	N	N	0	N	00	N
128	20240902	100807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	-110	5	-2.87	246832930	65661	19.26	3850	3850	3720	4985	2685	3835	3759.20	50.68	0	-26167	4118	3976	3788	3646	3458	4047	3717	119	1150	500	2600	5	1	23799324	887	23.58	1.61	12	0.28	158.00	2316.00	9750	20231011	-61.79	2610	20240419	42.72	4750	-21.58	20240710	2610	42.72	20240419	30650	-87.85	20230922	2610	42.72	20240419	3.33	N	223250	500	118 억		12060902	N	N	0	N	00	N
129	20240902	090802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	10	2	0.26	34666240	9079	2.66	3850	3850	3770	4985	2685	3835	3818.29	50.68	0	-4840	4118	3976	3788	3646	3458	4047	3717	119	1150	500	2600	5	1	23799324	915	24.34	1.66	12	0.04	158.00	2316.00	9750	20231011	-60.56	2610	20240419	47.32	4750	-19.05	20240710	2610	47.32	20240419	30650	-87.46	20230922	2610	47.32	20240419	3.33	N	223250	500	118 억		12060902	N	N	0	N	00	N