KissMeData/284620/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	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	-25	5	-0.54	197317505	43571	30.94	4635	4710	4435	6020	3245	4635	4528.64	2.60	0	-5734	5148	4891	4648	4391	4148	4770	4270	141	1385	500	3150	5	1	28180793	1299	-8.44	10.90	12	0.15	-546.00	423.00	7100	20240702	-35.07	2275	20240416	102.64	7100	-35.07	20240702	2275	102.64	20240416	7100	-35.07	20240702	2275	102.64	20240416	0.00	N	284620	500	140 억		731623	N	N	0	N	00	N
3	20240930	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	-15	5	-0.32	190727565	42141	29.92	4635	4710	4435	6020	3245	4635	4525.94	2.60	0	-5263	5148	4891	4648	4391	4148	4770	4270	141	1385	500	3150	5	1	28180793	1302	-8.46	10.92	12	0.15	-546.00	423.00	7100	20240702	-34.93	2275	20240416	103.08	7100	-34.93	20240702	2275	103.08	20240416	7100	-34.93	20240702	2275	103.08	20240416	0.00	N	284620	500	140 억		731623	N	N	0	N	00	N
4	20240930	141132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	-105	5	-2.27	168559845	37231	26.43	4635	4710	4435	6020	3245	4635	4527.41	2.60	0	-5355	5148	4891	4648	4391	4148	4770	4270	141	1385	500	3150	5	1	28180793	1277	-8.30	10.71	12	0.13	-546.00	423.00	7100	20240702	-36.20	2275	20240416	99.12	7100	-36.20	20240702	2275	99.12	20240416	7100	-36.20	20240702	2275	99.12	20240416	0.00	N	284620	500	140 억		731623	N	N	0	N	00	N
5	20240930	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	-90	5	-1.94	146411905	32326	22.95	4635	4710	4435	6020	3245	4635	4529.23	2.60	0	-5606	5148	4891	4648	4391	4148	4770	4270	141	1385	500	3150	5	1	28180793	1281	-8.32	10.74	12	0.11	-546.00	423.00	7100	20240702	-35.99	2275	20240416	99.78	7100	-35.99	20240702	2275	99.78	20240416	7100	-35.99	20240702	2275	99.78	20240416	0.00	N	284620	500	140 억		731623	N	N	0	N	00	N
6	20240930	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	-70	5	-1.51	141218380	31196	22.15	4635	4710	4435	6020	3245	4635	4526.81	2.60	0	-5559	5148	4891	4648	4391	4148	4770	4270	141	1385	500	3150	5	1	28180793	1286	-8.36	10.79	12	0.11	-546.00	423.00	7100	20240702	-35.70	2275	20240416	100.66	7100	-35.70	20240702	2275	100.66	20240416	7100	-35.70	20240702	2275	100.66	20240416	0.00	N	284620	500	140 억		731623	N	N	0	N	00	N
7	20240930	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	-65	5	-1.40	64620085	14212	10.09	4635	4710	4460	6020	3245	4635	4546.87	2.60	0	-4407	5148	4891	4648	4391	4148	4770	4270	141	1385	500	3150	5	1	28180793	1288	-8.37	10.80	12	0.05	-546.00	423.00	7100	20240702	-35.63	2275	20240416	100.88	7100	-35.63	20240702	2275	100.88	20240416	7100	-35.63	20240702	2275	100.88	20240416	0.00	N	284620	500	140 억		731623	N	N	0	N	00	N
8	20240930	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	-85	5	-1.83	50790555	11204	7.96	4635	4710	4460	6020	3245	4635	4533.25	2.60	0	-2662	5148	4891	4648	4391	4148	4770	4270	141	1385	500	3150	5	1	28180793	1282	-8.33	10.76	12	0.04	-546.00	423.00	7100	20240702	-35.92	2275	20240416	100.00	7100	-35.92	20240702	2275	100.00	20240416	7100	-35.92	20240702	2275	100.00	20240416	0.00	N	284620	500	140 억		731623	N	N	0	N	00	N
9	20240930	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	-100	5	-2.16	12932340	2802	1.99	4635	4710	4495	6020	3245	4635	4615.40	2.60	0	-887	5148	4891	4648	4391	4148	4770	4270	141	1385	500	3150	5	1	28180793	1278	-8.31	10.72	12	0.01	-546.00	423.00	7100	20240702	-36.13	2275	20240416	99.34	7100	-36.13	20240702	2275	99.34	20240416	7100	-36.13	20240702	2275	99.34	20240416	0.00	N	284620	500	140 억		731623	N	N	0	N	00	N
10	20240927	161126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	-75	5	-1.59	666271670	140514	205.22	4675	4905	4405	6120	3300	4710	4741.67	2.65	0	-15029	4896	4802	4626	4532	4356	4850	4580	141	1410	500	3200	5	1	28180793	1306	-8.49	10.96	12	0.50	-546.00	423.00	7100	20240702	-34.72	2275	20240416	103.74	7100	-34.72	20240702	2275	103.74	20240416	7100	-34.72	20240702	2275	103.74	20240416	0.00	N	284620	500	140 억		747086	N	N	0	N	00	N
11	20240927	151130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	-100	5	-2.12	642666610	135385	197.73	4675	4905	4405	6120	3300	4710	4746.96	2.65	0	-13690	4896	4802	4626	4532	4356	4850	4580	141	1410	500	3200	5	1	28180793	1299	-8.44	10.90	12	0.48	-546.00	423.00	7100	20240702	-35.07	2275	20240416	102.64	7100	-35.07	20240702	2275	102.64	20240416	7100	-35.07	20240702	2275	102.64	20240416	0.00	N	284620	500	140 억		747086	N	N	0	N	00	N
12	20240927	141139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	-135	5	-2.87	566014420	118585	173.19	4675	4905	4525	6120	3300	4710	4773.07	2.65	0	-8812	4896	4802	4626	4532	4356	4850	4580	141	1410	500	3200	5	1	28180793	1289	-8.38	10.82	12	0.42	-546.00	423.00	7100	20240702	-35.56	2275	20240416	101.10	7100	-35.56	20240702	2275	101.10	20240416	7100	-35.56	20240702	2275	101.10	20240416	0.00	N	284620	500	140 억		747086	N	N	0	N	00	N
13	20240927	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	-145	5	-3.08	545851960	114168	166.74	4675	4905	4565	6120	3300	4710	4781.13	2.65	0	-8699	4896	4802	4626	4532	4356	4850	4580	141	1410	500	3200	5	1	28180793	1286	-8.36	10.79	12	0.41	-546.00	423.00	7100	20240702	-35.70	2275	20240416	100.66	7100	-35.70	20240702	2275	100.66	20240416	7100	-35.70	20240702	2275	100.66	20240416	0.00	N	284620	500	140 억		747086	N	N	0	N	00	N
14	20240927	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-130	5	-2.76	525776185	109780	160.33	4675	4905	4580	6120	3300	4710	4789.36	2.65	0	-8256	4896	4802	4626	4532	4356	4850	4580	141	1410	500	3200	5	1	28180793	1291	-8.39	10.83	12	0.39	-546.00	423.00	7100	20240702	-35.49	2275	20240416	101.32	7100	-35.49	20240702	2275	101.32	20240416	7100	-35.49	20240702	2275	101.32	20240416	0.00	N	284620	500	140 억		747086	N	N	0	N	00	N
15	20240927	111127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	-80	5	-1.70	493571840	102805	150.14	4675	4905	4605	6120	3300	4710	4801.05	2.65	0	-8045	4896	4802	4626	4532	4356	4850	4580	141	1410	500	3200	5	1	28180793	1305	-8.48	10.95	12	0.36	-546.00	423.00	7100	20240702	-34.79	2275	20240416	103.52	7100	-34.79	20240702	2275	103.52	20240416	7100	-34.79	20240702	2275	103.52	20240416	0.00	N	284620	500	140 억		747086	N	N	0	N	00	N
16	20240927	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	55	2	1.17	382147470	79167	115.62	4675	4905	4635	6120	3300	4710	4827.11	2.65	0	-5471	4896	4802	4626	4532	4356	4850	4580	141	1410	500	3200	5	1	28180793	1343	-8.73	11.26	12	0.28	-546.00	423.00	7100	20240702	-32.89	2275	20240416	109.45	7100	-32.89	20240702	2275	109.45	20240416	7100	-32.89	20240702	2275	109.45	20240416	0.00	N	284620	500	140 억		747086	N	N	0	N	00	N
17	20240927	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4825	115	2	2.44	75303705	15762	23.02	4675	4860	4635	6120	3300	4710	4777.55	2.65	0	-3980	4896	4802	4626	4532	4356	4850	4580	141	1410	500	3200	5	1	28180793	1360	-8.84	11.41	12	0.06	-546.00	423.00	7100	20240702	-32.04	2275	20240416	112.09	7100	-32.04	20240702	2275	112.09	20240416	7100	-32.04	20240702	2275	112.09	20240416	0.00	N	284620	500	140 억		747086	N	N	0	N	00	N
18	20240926	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	300	2	6.80	314587295	68459	97.44	4450	4720	4450	5730	3090	4410	4595.12	2.55	0	29306	4680	4545	4415	4280	4150	4612	4347	141	1320	500	2990	5	1	28180793	1327	-8.63	11.13	12	0.24	-546.00	423.00	7100	20240702	-33.66	2275	20240416	107.03	7100	-33.66	20240702	2275	107.03	20240416	7100	-33.66	20240702	2275	107.03	20240416	0.00	N	284620	500	140 억		718416	N	N	0	N	00	N
19	20240926	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	240	2	5.44	253530780	55449	78.93	4450	4670	4450	5730	3090	4410	4572.32	2.55	0	21893	4680	4545	4415	4280	4150	4612	4347	141	1320	500	2990	5	1	28180793	1310	-8.52	10.99	12	0.20	-546.00	423.00	7100	20240702	-34.51	2275	20240416	104.40	7100	-34.51	20240702	2275	104.40	20240416	7100	-34.51	20240702	2275	104.40	20240416	0.00	N	284620	500	140 억		718416	N	N	0	N	00	N
20	20240926	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	180	2	4.08	205067205	44966	64.00	4450	4650	4450	5730	3090	4410	4560.49	2.55	0	16959	4680	4545	4415	4280	4150	4612	4347	141	1320	500	2990	5	1	28180793	1293	-8.41	10.85	12	0.16	-546.00	423.00	7100	20240702	-35.35	2275	20240416	101.76	7100	-35.35	20240702	2275	101.76	20240416	7100	-35.35	20240702	2275	101.76	20240416	0.00	N	284620	500	140 억		718416	N	N	0	N	00	N
21	20240926	131118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	165	2	3.74	198852365	43608	62.07	4450	4650	4450	5730	3090	4410	4560.00	2.55	0	16043	4680	4545	4415	4280	4150	4612	4347	141	1320	500	2990	5	1	28180793	1289	-8.38	10.82	12	0.15	-546.00	423.00	7100	20240702	-35.56	2275	20240416	101.10	7100	-35.56	20240702	2275	101.10	20240416	7100	-35.56	20240702	2275	101.10	20240416	0.00	N	284620	500	140 억		718416	N	N	0	N	00	N
22	20240926	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	145	2	3.29	106855330	23585	33.57	4450	4580	4450	5730	3090	4410	4530.65	2.55	0	4698	4680	4545	4415	4280	4150	4612	4347	141	1320	500	2990	5	1	28180793	1284	-8.34	10.77	12	0.08	-546.00	423.00	7100	20240702	-35.85	2275	20240416	100.22	7100	-35.85	20240702	2275	100.22	20240416	7100	-35.85	20240702	2275	100.22	20240416	0.00	N	284620	500	140 억		718416	N	N	0	N	00	N
23	20240926	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	140	2	3.17	68448485	15133	21.54	4450	4580	4450	5730	3090	4410	4523.13	2.55	0	3491	4680	4545	4415	4280	4150	4612	4347	141	1320	500	2990	5	1	28180793	1282	-8.33	10.76	12	0.05	-546.00	423.00	7100	20240702	-35.92	2275	20240416	100.00	7100	-35.92	20240702	2275	100.00	20240416	7100	-35.92	20240702	2275	100.00	20240416	0.00	N	284620	500	140 억		718416	N	N	0	N	00	N
24	20240926	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	115	2	2.61	29352265	6516	9.27	4450	4550	4450	5730	3090	4410	4504.64	2.55	0	-541	4680	4545	4415	4280	4150	4612	4347	141	1320	500	2990	5	1	28180793	1275	-8.29	10.70	12	0.02	-546.00	423.00	7100	20240702	-36.27	2275	20240416	98.90	7100	-36.27	20240702	2275	98.90	20240416	7100	-36.27	20240702	2275	98.90	20240416	0.00	N	284620	500	140 억		718416	N	N	0	N	00	N
25	20240926	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	90	2	2.04	11880285	2633	3.75	4450	4550	4450	5730	3090	4410	4512.07	2.55	0	-271	4680	4545	4415	4280	4150	4612	4347	141	1320	500	2990	5	1	28180793	1268	-8.24	10.64	12	0.01	-546.00	423.00	7100	20240702	-36.62	2275	20240416	97.80	7100	-36.62	20240702	2275	97.80	20240416	7100	-36.62	20240702	2275	97.80	20240416	0.00	N	284620	500	140 억		718416	N	N	0	N	00	N
26	20240925	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	35	2	0.80	307797395	70199	183.58	4375	4550	4285	5680	3065	4375	4384.48	2.56	0	751	4718	4546	4323	4151	3928	4632	4237	141	1305	500	2970	5	1	28180793	1243	-8.08	10.43	12	0.25	-546.00	423.00	7100	20240702	-37.89	2275	20240416	93.85	7100	-37.89	20240702	2275	93.85	20240416	7100	-37.89	20240702	2275	93.85	20240416	0.00	N	284620	500	140 억		720357	N	N	0	N	00	N
27	20240925	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	100	2	2.29	283437325	64677	169.14	4375	4550	4285	5680	3065	4375	4382.35	2.56	0	620	4718	4546	4323	4151	3928	4632	4237	141	1305	500	2970	5	1	28180793	1261	-8.20	10.58	12	0.23	-546.00	423.00	7100	20240702	-36.97	2275	20240416	96.70	7100	-36.97	20240702	2275	96.70	20240416	7100	-36.97	20240702	2275	96.70	20240416	0.00	N	284620	500	140 억		720357	N	N	0	N	00	N
28	20240925	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	135	2	3.09	246787390	56484	147.72	4375	4550	4285	5680	3065	4375	4369.16	2.56	0	1516	4718	4546	4323	4151	3928	4632	4237	141	1305	500	2970	5	1	28180793	1271	-8.26	10.66	12	0.20	-546.00	423.00	7100	20240702	-36.48	2275	20240416	98.24	7100	-36.48	20240702	2275	98.24	20240416	7100	-36.48	20240702	2275	98.24	20240416	0.00	N	284620	500	140 억		720357	N	N	0	N	00	N
29	20240925	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	20	2	0.46	180892445	41726	109.12	4375	4500	4285	5680	3065	4375	4335.25	2.56	0	4709	4718	4546	4323	4151	3928	4632	4237	141	1305	500	2970	5	1	28180793	1239	-8.05	10.39	12	0.15	-546.00	423.00	7100	20240702	-38.10	2275	20240416	93.19	7100	-38.10	20240702	2275	93.19	20240416	7100	-38.10	20240702	2275	93.19	20240416	0.00	N	284620	500	140 억		720357	N	N	0	N	00	N
30	20240925	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-70	5	-1.60	101347320	23509	61.48	4375	4385	4290	5680	3065	4375	4311.00	2.56	0	5053	4718	4546	4323	4151	3928	4632	4237	141	1305	500	2970	5	1	28180793	1213	-7.88	10.18	12	0.08	-546.00	423.00	7100	20240702	-39.37	2275	20240416	89.23	7100	-39.37	20240702	2275	89.23	20240416	7100	-39.37	20240702	2275	89.23	20240416	0.00	N	284620	500	140 억		720357	N	N	0	N	00	N
31	20240925	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-25	5	-0.57	89989760	20873	54.59	4375	4385	4290	5680	3065	4375	4311.30	2.56	0	3822	4718	4546	4323	4151	3928	4632	4237	141	1305	500	2970	5	1	28180793	1226	-7.97	10.28	12	0.07	-546.00	423.00	7100	20240702	-38.73	2275	20240416	91.21	7100	-38.73	20240702	2275	91.21	20240416	7100	-38.73	20240702	2275	91.21	20240416	0.00	N	284620	500	140 억		720357	N	N	0	N	00	N
32	20240925	101108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-25	5	-0.57	55353325	12824	33.54	4375	4385	4290	5680	3065	4375	4316.39	2.56	0	3919	4718	4546	4323	4151	3928	4632	4237	141	1305	500	2970	5	1	28180793	1226	-7.97	10.28	12	0.05	-546.00	423.00	7100	20240702	-38.73	2275	20240416	91.21	7100	-38.73	20240702	2275	91.21	20240416	7100	-38.73	20240702	2275	91.21	20240416	0.00	N	284620	500	140 억		720357	N	N	0	N	00	N
33	20240925	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-15	5	-0.34	30193655	7016	18.35	4375	4385	4290	5680	3065	4375	4303.54	2.56	0	2320	4718	4546	4323	4151	3928	4632	4237	141	1305	500	2970	5	1	28180793	1229	-7.99	10.31	12	0.02	-546.00	423.00	7100	20240702	-38.59	2275	20240416	91.65	7100	-38.59	20240702	2275	91.65	20240416	7100	-38.59	20240702	2275	91.65	20240416	0.00	N	284620	500	140 억		720357	N	N	0	N	00	N
34	20240924	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-5	5	-0.11	165075700	38237	26.41	4345	4495	4100	5690	3070	4380	4317.17	2.57	0	-4431	5026	4702	4516	4192	4006	4610	4100	141	1310	500	2970	5	1	28180793	1233	-8.01	10.34	12	0.14	-546.00	423.00	7100	20240702	-38.38	2275	20240416	92.31	7100	-38.38	20240702	2275	92.31	20240416	7100	-38.38	20240702	2275	92.31	20240416	0.00	N	284620	500	140 억		725195	N	N	0	N	00	N
35	20240924	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	0	3	0.00	153991940	35690	24.66	4345	4495	4100	5690	3070	4380	4314.71	2.57	0	-3643	5026	4702	4516	4192	4006	4610	4100	141	1310	500	2970	5	1	28180793	1234	-8.02	10.35	12	0.13	-546.00	423.00	7100	20240702	-38.31	2275	20240416	92.53	7100	-38.31	20240702	2275	92.53	20240416	7100	-38.31	20240702	2275	92.53	20240416	0.00	N	284620	500	140 억		725195	N	N	0	N	00	N
36	20240924	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-30	5	-0.68	129170590	29996	20.72	4345	4495	4100	5690	3070	4380	4306.26	2.57	0	-2499	5026	4702	4516	4192	4006	4610	4100	141	1310	500	2970	5	1	28180793	1226	-7.97	10.28	12	0.11	-546.00	423.00	7100	20240702	-38.73	2275	20240416	91.21	7100	-38.73	20240702	2275	91.21	20240416	7100	-38.73	20240702	2275	91.21	20240416	0.00	N	284620	500	140 억		725195	N	N	0	N	00	N
37	20240924	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	-35	5	-0.80	125080140	29052	20.07	4345	4495	4100	5690	3070	4380	4305.39	2.57	0	-2777	5026	4702	4516	4192	4006	4610	4100	141	1310	500	2970	5	1	28180793	1224	-7.96	10.27	12	0.10	-546.00	423.00	7100	20240702	-38.80	2275	20240416	90.99	7100	-38.80	20240702	2275	90.99	20240416	7100	-38.80	20240702	2275	90.99	20240416	0.00	N	284620	500	140 억		725195	N	N	0	N	00	N
38	20240924	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-60	5	-1.37	113012910	26260	18.14	4345	4495	4100	5690	3070	4380	4303.61	2.57	0	-2790	5026	4702	4516	4192	4006	4610	4100	141	1310	500	2970	5	1	28180793	1217	-7.91	10.21	12	0.09	-546.00	423.00	7100	20240702	-39.15	2275	20240416	89.89	7100	-39.15	20240702	2275	89.89	20240416	7100	-39.15	20240702	2275	89.89	20240416	0.00	N	284620	500	140 억		725195	N	N	0	N	00	N
39	20240924	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-80	5	-1.83	90000615	20924	14.45	4345	4495	4100	5690	3070	4380	4301.31	2.57	0	-212	5026	4702	4516	4192	4006	4610	4100	141	1310	500	2970	5	1	28180793	1212	-7.88	10.17	12	0.07	-546.00	423.00	7100	20240702	-39.44	2275	20240416	89.01	7100	-39.44	20240702	2275	89.01	20240416	7100	-39.44	20240702	2275	89.01	20240416	0.00	N	284620	500	140 억		725195	N	N	0	N	00	N
40	20240924	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-30	5	-0.68	73543515	17079	11.80	4345	4495	4100	5690	3070	4380	4306.08	2.57	0	-1090	5026	4702	4516	4192	4006	4610	4100	141	1310	500	2970	5	1	28180793	1226	-7.97	10.28	12	0.06	-546.00	423.00	7100	20240702	-38.73	2275	20240416	91.21	7100	-38.73	20240702	2275	91.21	20240416	7100	-38.73	20240702	2275	91.21	20240416	0.00	N	284620	500	140 억		725195	N	N	0	N	00	N
41	20240924	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	40	2	0.91	7571615	1722	1.19	4345	4495	4330	5690	3070	4380	4396.99	2.57	0	-997	5026	4702	4516	4192	4006	4610	4100	141	1310	500	2970	5	1	28180793	1246	-8.10	10.45	12	0.01	-546.00	423.00	7100	20240702	-37.75	2275	20240416	94.29	7100	-37.75	20240702	2275	94.29	20240416	7100	-37.75	20240702	2275	94.29	20240416	0.00	N	284620	500	140 억		725195	N	N	0	N	00	N
42	20240923	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-280	5	-6.01	654748465	144672	72.42	4660	4840	4330	6050	3265	4660	4525.97	2.69	0	-33019	4926	4792	4546	4412	4166	4860	4480	141	1390	500	3160	5	1	28180793	1234	-8.02	10.35	12	0.51	-546.00	423.00	7100	20240702	-38.31	2275	20240416	92.53	7100	-38.31	20240702	2275	92.53	20240416	7100	-38.31	20240702	2275	92.53	20240416	0.00	N	284620	500	140 억		757133	N	N	0	N	00	N
43	20240923	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-235	5	-5.04	645549980	142578	71.37	4660	4840	4330	6050	3265	4660	4527.64	2.69	0	-32190	4926	4792	4546	4412	4166	4860	4480	141	1390	500	3160	5	1	28180793	1247	-8.10	10.46	12	0.51	-546.00	423.00	7100	20240702	-37.68	2275	20240416	94.51	7100	-37.68	20240702	2275	94.51	20240416	7100	-37.68	20240702	2275	94.51	20240416	0.00	N	284620	500	140 억		757133	N	N	0	N	00	N
44	20240923	141110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-275	5	-5.90	592204165	130333	65.24	4660	4840	4385	6050	3265	4660	4543.72	2.69	0	-26728	4926	4792	4546	4412	4166	4860	4480	141	1390	500	3160	5	1	28180793	1236	-8.03	10.37	12	0.46	-546.00	423.00	7100	20240702	-38.24	2275	20240416	92.75	7100	-38.24	20240702	2275	92.75	20240416	7100	-38.24	20240702	2275	92.75	20240416	0.00	N	284620	500	140 억		757133	N	N	0	N	00	N
45	20240923	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-160	5	-3.43	484910720	106113	53.12	4660	4840	4415	6050	3265	4660	4569.70	2.69	0	-14564	4926	4792	4546	4412	4166	4860	4480	141	1390	500	3160	5	1	28180793	1268	-8.24	10.64	12	0.38	-546.00	423.00	7100	20240702	-36.62	2275	20240416	97.80	7100	-36.62	20240702	2275	97.80	20240416	7100	-36.62	20240702	2275	97.80	20240416	0.00	N	284620	500	140 억		757133	N	N	0	N	00	N
46	20240923	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-135	5	-2.90	456985625	99883	50.00	4660	4840	4415	6050	3265	4660	4575.15	2.69	0	-12976	4926	4792	4546	4412	4166	4860	4480	141	1390	500	3160	5	1	28180793	1275	-8.29	10.70	12	0.35	-546.00	423.00	7100	20240702	-36.27	2275	20240416	98.90	7100	-36.27	20240702	2275	98.90	20240416	7100	-36.27	20240702	2275	98.90	20240416	0.00	N	284620	500	140 억		757133	N	N	0	N	00	N
47	20240923	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-160	5	-3.43	443673345	96929	48.52	4660	4840	4415	6050	3265	4660	4577.25	2.69	0	-11660	4926	4792	4546	4412	4166	4860	4480	141	1390	500	3160	5	1	28180793	1268	-8.24	10.64	12	0.34	-546.00	423.00	7100	20240702	-36.62	2275	20240416	97.80	7100	-36.62	20240702	2275	97.80	20240416	7100	-36.62	20240702	2275	97.80	20240416	0.00	N	284620	500	140 억		757133	N	N	0	N	00	N
48	20240923	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-60	5	-1.29	307779855	66803	33.44	4660	4840	4480	6050	3265	4660	4607.22	2.69	0	-10258	4926	4792	4546	4412	4166	4860	4480	141	1390	500	3160	5	1	28180793	1296	-8.42	10.87	12	0.24	-546.00	423.00	7100	20240702	-35.21	2275	20240416	102.20	7100	-35.21	20240702	2275	102.20	20240416	7100	-35.21	20240702	2275	102.20	20240416	0.00	N	284620	500	140 억		757133	N	N	0	N	00	N
49	20240923	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	-85	5	-1.82	39960110	8699	4.35	4660	4670	4480	6050	3265	4660	4593.14	2.69	0	1737	4926	4792	4546	4412	4166	4860	4480	141	1390	500	3160	5	1	28180793	1289	-8.38	10.82	12	0.03	-546.00	423.00	7100	20240702	-35.56	2275	20240416	101.10	7100	-35.56	20240702	2275	101.10	20240416	7100	-35.56	20240702	2275	101.10	20240416	0.00	N	284620	500	140 억		757133	N	N	0	N	00	N
50	20240913	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	265	2	6.50	436715480	102384	324.44	4100	4415	4045	5300	2860	4080	4265.39	2.55	0	31324	4173	4126	4038	3991	3903	4150	4015	141	1220	500	2770	5	1	28180793	1224	-7.96	10.27	12	0.36	-546.00	423.00	7100	20240702	-38.80	2275	20240416	90.99	7100	-38.80	20240702	2275	90.99	20240416	7100	-38.80	20240702	2275	90.99	20240416	0.00	N	284620	500	140 억		719386	N	N	0	N	00	N
51	20240913	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	260	2	6.37	404318290	94879	300.66	4100	4415	4045	5300	2860	4080	4261.41	2.55	0	30987	4173	4126	4038	3991	3903	4150	4015	141	1220	500	2770	5	1	28180793	1223	-7.95	10.26	12	0.34	-546.00	423.00	7100	20240702	-38.87	2275	20240416	90.77	7100	-38.87	20240702	2275	90.77	20240416	7100	-38.87	20240702	2275	90.77	20240416	0.00	N	284620	500	140 억		719386	N	N	0	N	00	N
52	20240913	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	190	2	4.66	227816305	54354	172.24	4100	4295	4045	5300	2860	4080	4191.34	2.55	0	24082	4173	4126	4038	3991	3903	4150	4015	141	1220	500	2770	5	1	28180793	1203	-7.82	10.09	12	0.19	-546.00	423.00	7100	20240702	-39.86	2275	20240416	87.69	7100	-39.86	20240702	2275	87.69	20240416	7100	-39.86	20240702	2275	87.69	20240416	0.00	N	284620	500	140 억		719386	N	N	0	N	00	N
53	20240913	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	65	2	1.59	92771045	22337	70.78	4100	4240	4045	5300	2860	4080	4153.25	2.55	0	-260	4173	4126	4038	3991	3903	4150	4015	141	1220	500	2770	5	1	28180793	1168	-7.59	9.80	12	0.08	-546.00	423.00	7100	20240702	-41.62	2275	20240416	82.20	7100	-41.62	20240702	2275	82.20	20240416	7100	-41.62	20240702	2275	82.20	20240416	0.00	N	284620	500	140 억		719386	N	N	0	N	00	N
54	20240913	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	60	2	1.47	88284090	21256	67.36	4100	4240	4045	5300	2860	4080	4153.37	2.55	0	-270	4173	4126	4038	3991	3903	4150	4015	141	1220	500	2770	5	1	28180793	1167	-7.58	9.79	12	0.08	-546.00	423.00	7100	20240702	-41.69	2275	20240416	81.98	7100	-41.69	20240702	2275	81.98	20240416	7100	-41.69	20240702	2275	81.98	20240416	0.00	N	284620	500	140 억		719386	N	N	0	N	00	N
55	20240913	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	35	2	0.86	68934140	16585	52.56	4100	4240	4045	5300	2860	4080	4156.41	2.55	0	-39	4173	4126	4038	3991	3903	4150	4015	141	1220	500	2770	5	1	28180793	1160	-7.54	9.73	12	0.06	-546.00	423.00	7100	20240702	-42.04	2275	20240416	80.88	7100	-42.04	20240702	2275	80.88	20240416	7100	-42.04	20240702	2275	80.88	20240416	0.00	N	284620	500	140 억		719386	N	N	0	N	00	N
56	20240913	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	60	2	1.47	62064645	14927	47.30	4100	4240	4045	5300	2860	4080	4157.88	2.55	0	-322	4173	4126	4038	3991	3903	4150	4015	141	1220	500	2770	5	1	28180793	1167	-7.58	9.79	12	0.05	-546.00	423.00	7100	20240702	-41.69	2275	20240416	81.98	7100	-41.69	20240702	2275	81.98	20240416	7100	-41.69	20240702	2275	81.98	20240416	0.00	N	284620	500	140 억		719386	N	N	0	N	00	N
57	20240913	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	100	2	2.45	7184310	1728	5.48	4100	4240	4100	5300	2860	4080	4157.59	2.55	0	-369	4173	4126	4038	3991	3903	4150	4015	141	1220	500	2770	5	1	28180793	1178	-7.66	9.88	12	0.01	-546.00	423.00	7100	20240702	-41.13	2275	20240416	83.74	7100	-41.13	20240702	2275	83.74	20240416	7100	-41.13	20240702	2275	83.74	20240416	0.00	N	284620	500	140 억		719386	N	N	0	N	00	N
58	20240912	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	60	2	1.49	127017340	31557	70.91	4010	4085	3950	5220	2815	4020	4025.01	2.55	0	-556	4283	4151	4018	3886	3753	4217	3952	141	1200	500	2730	5	1	28180793	1150	-7.47	9.65	12	0.11	-546.00	423.00	7100	20240702	-42.54	2275	20240416	79.34	7100	-42.54	20240702	2275	79.34	20240416	7100	-42.54	20240702	2275	79.34	20240416	0.00	N	284620	500	140 억		718723	N	N	0	N	00	N
59	20240912	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	45	2	1.12	104790270	26104	58.66	4010	4085	3950	5220	2815	4020	4014.34	2.55	0	100	4283	4151	4018	3886	3753	4217	3952	141	1200	500	2730	5	1	28180793	1146	-7.45	9.61	12	0.09	-546.00	423.00	7100	20240702	-42.75	2275	20240416	78.68	7100	-42.75	20240702	2275	78.68	20240416	7100	-42.75	20240702	2275	78.68	20240416	0.00	N	284620	500	140 억		718723	N	N	0	N	00	N
60	20240912	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	50	2	1.24	86090435	21482	48.27	4010	4085	3950	5220	2815	4020	4007.56	2.55	0	795	4283	4151	4018	3886	3753	4217	3952	141	1200	500	2730	5	1	28180793	1147	-7.45	9.62	12	0.08	-546.00	423.00	7100	20240702	-42.68	2275	20240416	78.90	7100	-42.68	20240702	2275	78.90	20240416	7100	-42.68	20240702	2275	78.90	20240416	0.00	N	284620	500	140 억		718723	N	N	0	N	00	N
61	20240912	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	35	2	0.87	80592320	20126	45.22	4010	4085	3950	5220	2815	4020	4004.39	2.55	0	780	4283	4151	4018	3886	3753	4217	3952	141	1200	500	2730	5	1	28180793	1143	-7.43	9.59	12	0.07	-546.00	423.00	7100	20240702	-42.89	2275	20240416	78.24	7100	-42.89	20240702	2275	78.24	20240416	7100	-42.89	20240702	2275	78.24	20240416	0.00	N	284620	500	140 억		718723	N	N	0	N	00	N
62	20240912	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-20	5	-0.50	60553815	15176	34.10	4010	4085	3950	5220	2815	4020	3990.10	2.55	0	663	4283	4151	4018	3886	3753	4217	3952	141	1200	500	2730	5	1	28180793	1127	-7.33	9.46	12	0.05	-546.00	423.00	7100	20240702	-43.66	2275	20240416	75.82	7100	-43.66	20240702	2275	75.82	20240416	7100	-43.66	20240702	2275	75.82	20240416	0.00	N	284620	500	140 억		718723	N	N	0	N	00	N
63	20240912	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-30	5	-0.75	36699560	9164	20.59	4010	4085	3970	5220	2815	4020	4004.75	2.55	0	-410	4283	4151	4018	3886	3753	4217	3952	141	1200	500	2730	5	1	28180793	1124	-7.31	9.43	12	0.03	-546.00	423.00	7100	20240702	-43.80	2275	20240416	75.38	7100	-43.80	20240702	2275	75.38	20240416	7100	-43.80	20240702	2275	75.38	20240416	0.00	N	284620	500	140 억		718723	N	N	0	N	00	N
64	20240912	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-20	5	-0.50	30758750	7676	17.25	4010	4085	3995	5220	2815	4020	4007.13	2.55	0	-30	4283	4151	4018	3886	3753	4217	3952	141	1200	500	2730	5	1	28180793	1127	-7.33	9.46	12	0.03	-546.00	423.00	7100	20240702	-43.66	2275	20240416	75.82	7100	-43.66	20240702	2275	75.82	20240416	7100	-43.66	20240702	2275	75.82	20240416	0.00	N	284620	500	140 억		718723	N	N	0	N	00	N
65	20240912	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	55	2	1.37	2095765	517	1.16	4010	4085	4005	5220	2815	4020	4053.70	2.55	0	-77	4283	4151	4018	3886	3753	4217	3952	141	1200	500	2730	5	1	28180793	1148	-7.46	9.63	12	0.00	-546.00	423.00	7100	20240702	-42.61	2275	20240416	79.12	7100	-42.61	20240702	2275	79.12	20240416	7100	-42.61	20240702	2275	79.12	20240416	0.00	N	284620	500	140 억		718723	N	N	0	N	00	N
66	20240911	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	135	2	3.47	178116790	44489	297.23	3885	4150	3885	5050	2720	3885	4003.61	2.52	0	12185	4111	3997	3926	3812	3741	3962	3777	141	1165	500	2640	5	1	28180793	1133	-7.36	9.50	12	0.16	-546.00	423.00	7100	20240702	-43.38	2275	20240416	76.70	7100	-43.38	20240702	2275	76.70	20240416	7100	-43.38	20240702	2275	76.70	20240416	0.00	N	284620	500	140 억		709926	N	N	0	N	00	N
67	20240911	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	85	2	2.19	173653765	43377	289.80	3885	4150	3885	5050	2720	3885	4003.36	2.52	0	12340	4111	3997	3926	3812	3741	3962	3777	141	1165	500	2640	5	1	28180793	1119	-7.27	9.39	12	0.15	-546.00	423.00	7100	20240702	-44.08	2275	20240416	74.51	7100	-44.08	20240702	2275	74.51	20240416	7100	-44.08	20240702	2275	74.51	20240416	0.00	N	284620	500	140 억		709926	N	N	0	N	00	N
68	20240911	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	115	2	2.96	154963665	38649	258.21	3885	4150	3885	5050	2720	3885	4009.51	2.52	0	11669	4111	3997	3926	3812	3741	3962	3777	141	1165	500	2640	5	1	28180793	1127	-7.33	9.46	12	0.14	-546.00	423.00	7100	20240702	-43.66	2275	20240416	75.82	7100	-43.66	20240702	2275	75.82	20240416	7100	-43.66	20240702	2275	75.82	20240416	0.00	N	284620	500	140 억		709926	N	N	0	N	00	N
69	20240911	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	150	2	3.86	131540785	32766	218.91	3885	4150	3885	5050	2720	3885	4014.55	2.52	0	11341	4111	3997	3926	3812	3741	3962	3777	141	1165	500	2640	5	1	28180793	1137	-7.39	9.54	12	0.12	-546.00	423.00	7100	20240702	-43.17	2275	20240416	77.36	7100	-43.17	20240702	2275	77.36	20240416	7100	-43.17	20240702	2275	77.36	20240416	0.00	N	284620	500	140 억		709926	N	N	0	N	00	N
70	20240911	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	100	2	2.57	53483660	13444	89.82	3885	4025	3885	5050	2720	3885	3978.25	2.52	0	351	4111	3997	3926	3812	3741	3962	3777	141	1165	500	2640	5	1	28180793	1123	-7.30	9.42	12	0.05	-546.00	423.00	7100	20240702	-43.87	2275	20240416	75.16	7100	-43.87	20240702	2275	75.16	20240416	7100	-43.87	20240702	2275	75.16	20240416	0.00	N	284620	500	140 억		709926	N	N	0	N	00	N
71	20240911	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	85	2	2.19	45575350	11460	76.56	3885	4025	3885	5050	2720	3885	3976.91	2.52	0	958	4111	3997	3926	3812	3741	3962	3777	141	1165	500	2640	5	1	28180793	1119	-7.27	9.39	12	0.04	-546.00	423.00	7100	20240702	-44.08	2275	20240416	74.51	7100	-44.08	20240702	2275	74.51	20240416	7100	-44.08	20240702	2275	74.51	20240416	0.00	N	284620	500	140 억		709926	N	N	0	N	00	N
72	20240911	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	70	2	1.80	37141765	9334	62.36	3885	4025	3885	5050	2720	3885	3979.19	2.52	0	1703	4111	3997	3926	3812	3741	3962	3777	141	1165	500	2640	5	1	28180793	1115	-7.24	9.35	12	0.03	-546.00	423.00	7100	20240702	-44.30	2275	20240416	73.85	7100	-44.30	20240702	2275	73.85	20240416	7100	-44.30	20240702	2275	73.85	20240416	0.00	N	284620	500	140 억		709926	N	N	0	N	00	N
73	20240911	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	10	2	0.26	2981895	766	5.12	3885	3895	3885	5050	2720	3885	3892.81	2.52	0	-264	4111	3997	3926	3812	3741	3962	3777	141	1165	500	2640	5	1	28180793	1098	-7.13	9.21	12	0.00	-546.00	423.00	7100	20240702	-45.14	2275	20240416	71.21	7100	-45.14	20240702	2275	71.21	20240416	7100	-45.14	20240702	2275	71.21	20240416	0.00	N	284620	500	140 억		709926	N	N	0	N	00	N
74	20240910	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-55	5	-1.40	58350070	14968	70.74	3940	4040	3855	5120	2760	3940	3898.32	2.54	0	-4525	4033	3986	3893	3846	3753	4010	3870	141	1180	500	2670	5	1	28180793	1095	-7.12	9.18	12	0.05	-546.00	423.00	7100	20240702	-45.28	2275	20240416	70.77	7100	-45.28	20240702	2275	70.77	20240416	7100	-45.28	20240702	2275	70.77	20240416	0.00	N	284620	500	140 억		714451	N	N	0	N	00	N
75	20240910	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	-50	5	-1.27	57409805	14726	69.60	3940	4040	3855	5120	2760	3940	3898.53	2.54	0	-4404	4033	3986	3893	3846	3753	4010	3870	141	1180	500	2670	5	1	28180793	1096	-7.12	9.20	12	0.05	-546.00	423.00	7100	20240702	-45.21	2275	20240416	70.99	7100	-45.21	20240702	2275	70.99	20240416	7100	-45.21	20240702	2275	70.99	20240416	0.00	N	284620	500	140 억		714451	N	N	0	N	00	N
76	20240910	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	-20	5	-0.51	48341750	12395	58.58	3940	4040	3855	5120	2760	3940	3900.10	2.54	0	-4153	4033	3986	3893	3846	3753	4010	3870	141	1180	500	2670	5	1	28180793	1105	-7.18	9.27	12	0.04	-546.00	423.00	7100	20240702	-44.79	2275	20240416	72.31	7100	-44.79	20240702	2275	72.31	20240416	7100	-44.79	20240702	2275	72.31	20240416	0.00	N	284620	500	140 억		714451	N	N	0	N	00	N
77	20240910	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	-15	5	-0.38	43516390	11160	52.74	3940	4040	3855	5120	2760	3940	3899.32	2.54	0	-4091	4033	3986	3893	3846	3753	4010	3870	141	1180	500	2670	5	1	28180793	1106	-7.19	9.28	12	0.04	-546.00	423.00	7100	20240702	-44.72	2275	20240416	72.53	7100	-44.72	20240702	2275	72.53	20240416	7100	-44.72	20240702	2275	72.53	20240416	0.00	N	284620	500	140 억		714451	N	N	0	N	00	N
78	20240910	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	-20	5	-0.51	34854285	8936	42.23	3940	4040	3855	5120	2760	3940	3900.43	2.54	0	-3666	4033	3986	3893	3846	3753	4010	3870	141	1180	500	2670	5	1	28180793	1105	-7.18	9.27	12	0.03	-546.00	423.00	7100	20240702	-44.79	2275	20240416	72.31	7100	-44.79	20240702	2275	72.31	20240416	7100	-44.79	20240702	2275	72.31	20240416	0.00	N	284620	500	140 억		714451	N	N	0	N	00	N
79	20240910	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	-40	5	-1.02	33265165	8528	40.30	3940	4040	3855	5120	2760	3940	3900.70	2.54	0	-3740	4033	3986	3893	3846	3753	4010	3870	141	1180	500	2670	5	1	28180793	1099	-7.14	9.22	12	0.03	-546.00	423.00	7100	20240702	-45.07	2275	20240416	71.43	7100	-45.07	20240702	2275	71.43	20240416	7100	-45.07	20240702	2275	71.43	20240416	0.00	N	284620	500	140 억		714451	N	N	0	N	00	N
80	20240910	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	-25	5	-0.63	19166360	4938	23.34	3940	4040	3855	5120	2760	3940	3881.40	2.54	0	-876	4033	3986	3893	3846	3753	4010	3870	141	1180	500	2670	5	1	28180793	1103	-7.17	9.26	12	0.02	-546.00	423.00	7100	20240702	-44.86	2275	20240416	72.09	7100	-44.86	20240702	2275	72.09	20240416	7100	-44.86	20240702	2275	72.09	20240416	0.00	N	284620	500	140 억		714451	N	N	0	N	00	N
81	20240910	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	0	3	0.00	719480	181	0.86	3940	4040	3940	5120	2760	3940	3975.03	2.54	0	-82	4033	3986	3893	3846	3753	4010	3870	141	1180	500	2670	5	1	28180793	1110	-7.22	9.31	12	0.00	-546.00	423.00	7100	20240702	-44.51	2275	20240416	73.19	7100	-44.51	20240702	2275	73.19	20240416	7100	-44.51	20240702	2275	73.19	20240416	0.00	N	284620	500	140 억		714451	N	N	0	N	00	N
82	20240909	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	40	2	1.03	80003765	20758	50.47	3895	3940	3800	5070	2730	3900	3854.12	2.54	0	1198	4060	3980	3890	3810	3720	3935	3765	141	1170	500	2650	5	1	28180793	1110	-7.22	9.31	12	0.07	-546.00	423.00	7100	20240702	-44.51	2275	20240416	73.19	7100	-44.51	20240702	2275	73.19	20240416	7100	-44.51	20240702	2275	73.19	20240416	0.00	N	284620	500	140 억		716253	N	N	0	N	00	N
83	20240909	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	10	2	0.26	76233985	19798	48.13	3895	3935	3800	5070	2730	3900	3850.59	2.54	0	1201	4060	3980	3890	3810	3720	3935	3765	141	1170	500	2650	5	1	28180793	1102	-7.16	9.24	12	0.07	-546.00	423.00	7100	20240702	-44.93	2275	20240416	71.87	7100	-44.93	20240702	2275	71.87	20240416	7100	-44.93	20240702	2275	71.87	20240416	0.00	N	284620	500	140 억		716253	N	N	0	N	00	N
84	20240909	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	5	2	0.13	71755805	18652	45.35	3895	3935	3800	5070	2730	3900	3847.08	2.54	0	1224	4060	3980	3890	3810	3720	3935	3765	141	1170	500	2650	5	1	28180793	1100	-7.15	9.23	12	0.07	-546.00	423.00	7100	20240702	-45.00	2275	20240416	71.65	7100	-45.00	20240702	2275	71.65	20240416	7100	-45.00	20240702	2275	71.65	20240416	0.00	N	284620	500	140 억		716253	N	N	0	N	00	N
85	20240909	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	-25	5	-0.64	69195170	17992	43.74	3895	3935	3800	5070	2730	3900	3845.89	2.54	0	1176	4060	3980	3890	3810	3720	3935	3765	141	1170	500	2650	5	1	28180793	1092	-7.10	9.16	12	0.06	-546.00	423.00	7100	20240702	-45.42	2275	20240416	70.33	7100	-45.42	20240702	2275	70.33	20240416	7100	-45.42	20240702	2275	70.33	20240416	0.00	N	284620	500	140 억		716253	N	N	0	N	00	N
86	20240909	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-15	5	-0.38	53180365	13864	33.71	3895	3895	3800	5070	2730	3900	3835.86	2.54	0	56	4060	3980	3890	3810	3720	3935	3765	141	1170	500	2650	5	1	28180793	1095	-7.12	9.18	12	0.05	-546.00	423.00	7100	20240702	-45.28	2275	20240416	70.77	7100	-45.28	20240702	2275	70.77	20240416	7100	-45.28	20240702	2275	70.77	20240416	0.00	N	284620	500	140 억		716253	N	N	0	N	00	N
87	20240909	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	-20	5	-0.51	42213190	10997	26.74	3895	3895	3800	5070	2730	3900	3838.61	2.54	0	-106	4060	3980	3890	3810	3720	3935	3765	141	1170	500	2650	5	1	28180793	1093	-7.11	9.17	12	0.04	-546.00	423.00	7100	20240702	-45.35	2275	20240416	70.55	7100	-45.35	20240702	2275	70.55	20240416	7100	-45.35	20240702	2275	70.55	20240416	0.00	N	284620	500	140 억		716253	N	N	0	N	00	N
88	20240909	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-70	5	-1.79	32736560	8527	20.73	3895	3895	3800	5070	2730	3900	3839.17	2.54	0	-619	4060	3980	3890	3810	3720	3935	3765	141	1170	500	2650	5	1	28180793	1079	-7.01	9.05	12	0.03	-546.00	423.00	7100	20240702	-46.06	2275	20240416	68.35	7100	-46.06	20240702	2275	68.35	20240416	7100	-46.06	20240702	2275	68.35	20240416	0.00	N	284620	500	140 억		716253	N	N	0	N	00	N
89	20240909	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-50	5	-1.28	5331620	1377	3.35	3895	3895	3850	5070	2730	3900	3871.91	2.54	0	-972	4060	3980	3890	3810	3720	3935	3765	141	1170	500	2650	5	1	28180793	1085	-7.05	9.10	12	0.00	-546.00	423.00	7100	20240702	-45.77	2275	20240416	69.23	7100	-45.77	20240702	2275	69.23	20240416	7100	-45.77	20240702	2275	69.23	20240416	0.00	N	284620	500	140 억		716253	N	N	0	N	00	N
90	20240906	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	15	2	0.39	158830035	41133	93.17	3970	3970	3800	5050	2720	3885	3861.38	2.55	0	-2989	4055	3970	3910	3825	3765	3940	3795	141	1165	500	2640	5	1	28180793	1099	-7.14	9.22	12	0.15	-546.00	423.00	7100	20240702	-45.07	2275	20240416	71.43	7100	-45.07	20240702	2275	71.43	20240416	7100	-45.07	20240702	2275	71.43	20240416	0.00	N	284620	500	140 억		719242	N	N	0	N	00	N
91	20240906	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-15	5	-0.39	157531875	40800	92.42	3970	3970	3800	5050	2720	3885	3861.08	2.55	0	-2989	4055	3970	3910	3825	3765	3940	3795	141	1165	500	2640	5	1	28180793	1091	-7.09	9.15	12	0.14	-546.00	423.00	7100	20240702	-45.49	2275	20240416	70.11	7100	-45.49	20240702	2275	70.11	20240416	7100	-45.49	20240702	2275	70.11	20240416	0.00	N	284620	500	140 억		719242	N	N	0	N	00	N
92	20240906	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-35	5	-0.90	127080765	32967	74.68	3970	3970	3800	5050	2720	3885	3854.79	2.55	0	-3001	4055	3970	3910	3825	3765	3940	3795	141	1165	500	2640	5	1	28180793	1085	-7.05	9.10	12	0.12	-546.00	423.00	7100	20240702	-45.77	2275	20240416	69.23	7100	-45.77	20240702	2275	69.23	20240416	7100	-45.77	20240702	2275	69.23	20240416	0.00	N	284620	500	140 억		719242	N	N	0	N	00	N
93	20240906	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	10	2	0.26	99728480	25883	58.63	3970	3970	3800	5050	2720	3885	3853.05	2.55	0	-2957	4055	3970	3910	3825	3765	3940	3795	141	1165	500	2640	5	1	28180793	1098	-7.13	9.21	12	0.09	-546.00	423.00	7100	20240702	-45.14	2275	20240416	71.21	7100	-45.14	20240702	2275	71.21	20240416	7100	-45.14	20240702	2275	71.21	20240416	0.00	N	284620	500	140 억		719242	N	N	0	N	00	N
94	20240906	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	10	2	0.26	97987210	25435	57.61	3970	3970	3800	5050	2720	3885	3852.46	2.55	0	-2812	4055	3970	3910	3825	3765	3940	3795	141	1165	500	2640	5	1	28180793	1098	-7.13	9.21	12	0.09	-546.00	423.00	7100	20240702	-45.14	2275	20240416	71.21	7100	-45.14	20240702	2275	71.21	20240416	7100	-45.14	20240702	2275	71.21	20240416	0.00	N	284620	500	140 억		719242	N	N	0	N	00	N
95	20240906	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	35	2	0.90	85042275	22102	50.06	3970	3970	3800	5050	2720	3885	3847.72	2.55	0	-481	4055	3970	3910	3825	3765	3940	3795	141	1165	500	2640	5	1	28180793	1105	-7.18	9.27	12	0.08	-546.00	423.00	7100	20240702	-44.79	2275	20240416	72.31	7100	-44.79	20240702	2275	72.31	20240416	7100	-44.79	20240702	2275	72.31	20240416	0.00	N	284620	500	140 억		719242	N	N	0	N	00	N
96	20240906	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-85	5	-2.19	64135530	16646	37.71	3970	3970	3800	5050	2720	3885	3852.91	2.55	0	-1462	4055	3970	3910	3825	3765	3940	3795	141	1165	500	2640	5	1	28180793	1071	-6.96	8.98	12	0.06	-546.00	423.00	7100	20240702	-46.48	2275	20240416	67.03	7100	-46.48	20240702	2275	67.03	20240416	7100	-46.48	20240702	2275	67.03	20240416	0.00	N	284620	500	140 억		719242	N	N	0	N	00	N
97	20240906	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	0	3	0.00	4953515	1278	2.89	3970	3970	3865	5050	2720	3885	3875.99	2.55	0	-86	4055	3970	3910	3825	3765	3940	3795	141	1165	500	2640	5	1	28180793	1095	-7.12	9.18	12	0.00	-546.00	423.00	7100	20240702	-45.28	2275	20240416	70.77	7100	-45.28	20240702	2275	70.77	20240416	7100	-45.28	20240702	2275	70.77	20240416	0.00	N	284620	500	140 억		719242	N	N	0	N	00	N
98	20240905	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-75	5	-1.89	172147495	44140	185.95	3960	3995	3850	5140	2775	3960	3900.03	2.55	0	270	4150	4055	3965	3870	3780	4010	3825	141	1180	500	2690	5	1	28180793	1095	-7.12	9.18	12	0.16	-546.00	423.00	7100	20240702	-45.28	2275	20240416	70.77	7100	-45.28	20240702	2275	70.77	20240416	7100	-45.28	20240702	2275	70.77	20240416	0.00	N	284620	500	140 억		718819	N	N	0	N	00	N
99	20240905	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-75	5	-1.89	170103670	43614	183.74	3960	3995	3850	5140	2775	3960	3900.21	2.55	0	229	4150	4055	3965	3870	3780	4010	3825	141	1180	500	2690	5	1	28180793	1095	-7.12	9.18	12	0.15	-546.00	423.00	7100	20240702	-45.28	2275	20240416	70.77	7100	-45.28	20240702	2275	70.77	20240416	7100	-45.28	20240702	2275	70.77	20240416	0.00	N	284620	500	140 억		718819	N	N	0	N	00	N
100	20240905	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	-70	5	-1.77	149340675	38283	161.28	3960	3995	3850	5140	2775	3960	3900.97	2.55	0	-739	4150	4055	3965	3870	3780	4010	3825	141	1180	500	2690	5	1	28180793	1096	-7.12	9.20	12	0.14	-546.00	423.00	7100	20240702	-45.21	2275	20240416	70.99	7100	-45.21	20240702	2275	70.99	20240416	7100	-45.21	20240702	2275	70.99	20240416	0.00	N	284620	500	140 억		718819	N	N	0	N	00	N
101	20240905	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-90	5	-2.27	128772630	32992	138.99	3960	3995	3850	5140	2775	3960	3903.15	2.55	0	-492	4150	4055	3965	3870	3780	4010	3825	141	1180	500	2690	5	1	28180793	1091	-7.09	9.15	12	0.12	-546.00	423.00	7100	20240702	-45.49	2275	20240416	70.11	7100	-45.49	20240702	2275	70.11	20240416	7100	-45.49	20240702	2275	70.11	20240416	0.00	N	284620	500	140 억		718819	N	N	0	N	00	N
102	20240905	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	-40	5	-1.01	113741705	29133	122.73	3960	3995	3850	5140	2775	3960	3904.22	2.55	0	440	4150	4055	3965	3870	3780	4010	3825	141	1180	500	2690	5	1	28180793	1105	-7.18	9.27	12	0.10	-546.00	423.00	7100	20240702	-44.79	2275	20240416	72.31	7100	-44.79	20240702	2275	72.31	20240416	7100	-44.79	20240702	2275	72.31	20240416	0.00	N	284620	500	140 억		718819	N	N	0	N	00	N
103	20240905	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	-55	5	-1.39	61714690	15754	66.37	3960	3995	3855	5140	2775	3960	3917.40	2.55	0	706	4150	4055	3965	3870	3780	4010	3825	141	1180	500	2690	5	1	28180793	1100	-7.15	9.23	12	0.06	-546.00	423.00	7100	20240702	-45.00	2275	20240416	71.65	7100	-45.00	20240702	2275	71.65	20240416	7100	-45.00	20240702	2275	71.65	20240416	0.00	N	284620	500	140 억		718819	N	N	0	N	00	N
104	20240905	100927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	-70	5	-1.77	36988515	9461	39.86	3960	3995	3855	5140	2775	3960	3909.58	2.55	0	1309	4150	4055	3965	3870	3780	4010	3825	141	1180	500	2690	5	1	28180793	1096	-7.12	9.20	12	0.03	-546.00	423.00	7100	20240702	-45.21	2275	20240416	70.99	7100	-45.21	20240702	2275	70.99	20240416	7100	-45.21	20240702	2275	70.99	20240416	0.00	N	284620	500	140 억		718819	N	N	0	N	00	N
105	20240905	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	15	2	0.38	2182225	549	2.31	3960	3990	3950	5140	2775	3960	3974.91	2.55	0	-12	4150	4055	3965	3870	3780	4010	3825	141	1180	500	2690	5	1	28180793	1120	-7.28	9.40	12	0.00	-546.00	423.00	7100	20240702	-44.01	2275	20240416	74.73	7100	-44.01	20240702	2275	74.73	20240416	7100	-44.01	20240702	2275	74.73	20240416	0.00	N	284620	500	140 억		718819	N	N	0	N	00	N
106	20240904	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-115	5	-2.82	94481205	23736	55.65	3995	4060	3875	5290	2855	4075	3980.50	2.57	0	-1628	4395	4235	4115	3955	3835	4175	3895	141	1215	500	2770	5	1	28180793	1116	-7.25	9.36	12	0.08	-546.00	423.00	7100	20240702	-44.23	2275	20240416	74.07	7100	-44.23	20240702	2275	74.07	20240416	7100	-44.23	20240702	2275	74.07	20240416	0.00	N	284620	500	140 억		723584	N	N	0	N	00	N
107	20240904	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-85	5	-2.09	91194010	22906	53.71	3995	4060	3875	5290	2855	4075	3981.23	2.57	0	-1498	4395	4235	4115	3955	3835	4175	3895	141	1215	500	2770	5	1	28180793	1124	-7.31	9.43	12	0.08	-546.00	423.00	7100	20240702	-43.80	2275	20240416	75.38	7100	-43.80	20240702	2275	75.38	20240416	7100	-43.80	20240702	2275	75.38	20240416	0.00	N	284620	500	140 억		723584	N	N	0	N	00	N
108	20240904	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-80	5	-1.96	84336055	21187	49.68	3995	4060	3875	5290	2855	4075	3980.56	2.57	0	-1374	4395	4235	4115	3955	3835	4175	3895	141	1215	500	2770	5	1	28180793	1126	-7.32	9.44	12	0.08	-546.00	423.00	7100	20240702	-43.73	2275	20240416	75.60	7100	-43.73	20240702	2275	75.60	20240416	7100	-43.73	20240702	2275	75.60	20240416	0.00	N	284620	500	140 억		723584	N	N	0	N	00	N
109	20240904	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	-100	5	-2.45	62738130	15768	36.97	3995	4060	3875	5290	2855	4075	3978.83	2.57	0	-2580	4395	4235	4115	3955	3835	4175	3895	141	1215	500	2770	5	1	28180793	1120	-7.28	9.40	12	0.06	-546.00	423.00	7100	20240702	-44.01	2275	20240416	74.73	7100	-44.01	20240702	2275	74.73	20240416	7100	-44.01	20240702	2275	74.73	20240416	0.00	N	284620	500	140 억		723584	N	N	0	N	00	N
110	20240904	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	-110	5	-2.70	56151730	14109	33.08	3995	4060	3875	5290	2855	4075	3979.85	2.57	0	-2957	4395	4235	4115	3955	3835	4175	3895	141	1215	500	2770	5	1	28180793	1117	-7.26	9.37	12	0.05	-546.00	423.00	7100	20240702	-44.15	2275	20240416	74.29	7100	-44.15	20240702	2275	74.29	20240416	7100	-44.15	20240702	2275	74.29	20240416	0.00	N	284620	500	140 억		723584	N	N	0	N	00	N
111	20240904	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	-120	5	-2.94	37341500	9333	21.88	3995	4060	3875	5290	2855	4075	4001.02	2.57	0	-1951	4395	4235	4115	3955	3835	4175	3895	141	1215	500	2770	5	1	28180793	1115	-7.24	9.35	12	0.03	-546.00	423.00	7100	20240702	-44.30	2275	20240416	73.85	7100	-44.30	20240702	2275	73.85	20240416	7100	-44.30	20240702	2275	73.85	20240416	0.00	N	284620	500	140 억		723584	N	N	0	N	00	N
112	20240904	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-75	5	-1.84	31690580	7910	18.55	3995	4060	3875	5290	2855	4075	4006.39	2.57	0	-1470	4395	4235	4115	3955	3835	4175	3895	141	1215	500	2770	5	1	28180793	1127	-7.33	9.46	12	0.03	-546.00	423.00	7100	20240702	-43.66	2275	20240416	75.82	7100	-43.66	20240702	2275	75.82	20240416	7100	-43.66	20240702	2275	75.82	20240416	0.00	N	284620	500	140 억		723584	N	N	0	N	00	N
113	20240904	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	-120	5	-2.94	1691315	427	1.00	3995	3995	3875	5290	2855	4075	3960.93	2.57	0	-154	4395	4235	4115	3955	3835	4175	3895	141	1215	500	2770	5	1	28180793	1115	-7.24	9.35	12	0.00	-546.00	423.00	7100	20240702	-44.30	2275	20240416	73.85	7100	-44.30	20240702	2275	73.85	20240416	7100	-44.30	20240702	2275	73.85	20240416	0.00	N	284620	500	140 억		723584	N	N	0	N	00	N
114	20240903	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-115	5	-2.74	173301865	42651	81.51	4190	4275	3995	5440	2935	4190	4063.25	2.60	0	-10381	4510	4350	4190	4030	3870	4270	3950	141	1250	500	2840	5	1	28180793	1148	-7.46	9.63	12	0.15	-546.00	423.00	7100	20240702	-42.61	2275	20240416	79.12	7100	-42.61	20240702	2275	79.12	20240416	7100	-42.61	20240702	2275	79.12	20240416	0.00	N	284620	500	140 억		733931	N	N	0	N	00	N
115	20240903	150912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-115	5	-2.74	153953685	37887	72.40	4190	4275	3995	5440	2935	4190	4063.50	2.60	0	-6747	4510	4350	4190	4030	3870	4270	3950	141	1250	500	2840	5	1	28180793	1148	-7.46	9.63	12	0.13	-546.00	423.00	7100	20240702	-42.61	2275	20240416	79.12	7100	-42.61	20240702	2275	79.12	20240416	7100	-42.61	20240702	2275	79.12	20240416	0.00	N	284620	500	140 억		733931	N	N	0	N	00	N
116	20240903	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	-185	5	-4.42	135738285	33362	63.76	4190	4275	3995	5440	2935	4190	4068.65	2.60	0	-5728	4510	4350	4190	4030	3870	4270	3950	141	1250	500	2840	5	1	28180793	1129	-7.34	9.47	12	0.12	-546.00	423.00	7100	20240702	-43.59	2275	20240416	76.04	7100	-43.59	20240702	2275	76.04	20240416	7100	-43.59	20240702	2275	76.04	20240416	0.00	N	284620	500	140 억		733931	N	N	0	N	00	N
117	20240903	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-155	5	-3.70	108725980	26620	50.87	4190	4275	4005	5440	2935	4190	4084.37	2.60	0	-5084	4510	4350	4190	4030	3870	4270	3950	141	1250	500	2840	5	1	28180793	1137	-7.39	9.54	12	0.09	-546.00	423.00	7100	20240702	-43.17	2275	20240416	77.36	7100	-43.17	20240702	2275	77.36	20240416	7100	-43.17	20240702	2275	77.36	20240416	0.00	N	284620	500	140 억		733931	N	N	0	N	00	N
118	20240903	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-125	5	-2.98	80784220	19691	37.63	4190	4275	4050	5440	2935	4190	4102.60	2.60	0	-3820	4510	4350	4190	4030	3870	4270	3950	141	1250	500	2840	5	1	28180793	1146	-7.45	9.61	12	0.07	-546.00	423.00	7100	20240702	-42.75	2275	20240416	78.68	7100	-42.75	20240702	2275	78.68	20240416	7100	-42.75	20240702	2275	78.68	20240416	0.00	N	284620	500	140 억		733931	N	N	0	N	00	N
119	20240903	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	-135	5	-3.22	75835875	18477	35.31	4190	4275	4050	5440	2935	4190	4104.34	2.60	0	-3689	4510	4350	4190	4030	3870	4270	3950	141	1250	500	2840	5	1	28180793	1143	-7.43	9.59	12	0.07	-546.00	423.00	7100	20240702	-42.89	2275	20240416	78.24	7100	-42.89	20240702	2275	78.24	20240416	7100	-42.89	20240702	2275	78.24	20240416	0.00	N	284620	500	140 억		733931	N	N	0	N	00	N
120	20240903	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-90	5	-2.15	51245160	12441	23.78	4190	4275	4080	5440	2935	4190	4119.05	2.60	0	-2193	4510	4350	4190	4030	3870	4270	3950	141	1250	500	2840	5	1	28180793	1155	-7.51	9.69	12	0.04	-546.00	423.00	7100	20240702	-42.25	2275	20240416	80.22	7100	-42.25	20240702	2275	80.22	20240416	7100	-42.25	20240702	2275	80.22	20240416	0.00	N	284620	500	140 억		733931	N	N	0	N	00	N
121	20240903	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-75	5	-1.79	11616715	2799	5.35	4190	4275	4115	5440	2935	4190	4150.31	2.60	0	-2013	4510	4350	4190	4030	3870	4270	3950	141	1250	500	2840	5	1	28180793	1160	-7.54	9.73	12	0.01	-546.00	423.00	7100	20240702	-42.04	2275	20240416	80.88	7100	-42.04	20240702	2275	80.88	20240416	7100	-42.04	20240702	2275	80.88	20240416	0.00	N	284620	500	140 억		733931	N	N	0	N	00	N
122	20240902	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	20	2	0.48	214996930	52328	84.41	4350	4350	4030	5420	2920	4170	4108.64	2.65	0	-12259	4430	4300	4105	3975	3780	4365	4040	141	1250	500	2830	5	1	28180793	1181	-7.67	9.91	12	0.19	-546.00	423.00	7100	20240702	-40.99	2275	20240416	84.18	7100	-40.99	20240702	2275	84.18	20240416	7100	-40.99	20240702	2275	84.18	20240416	0.00	N	284620	500	140 억		746190	N	N	0	N	00	N
123	20240902	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-100	5	-2.40	191065175	46548	75.08	4350	4350	4030	5420	2920	4170	4104.69	2.65	0	-9152	4430	4300	4105	3975	3780	4365	4040	141	1250	500	2830	5	1	28180793	1147	-7.45	9.62	12	0.17	-546.00	423.00	7100	20240702	-42.68	2275	20240416	78.90	7100	-42.68	20240702	2275	78.90	20240416	7100	-42.68	20240702	2275	78.90	20240416	0.00	N	284620	500	140 억		746190	N	N	0	N	00	N
124	20240902	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	-115	5	-2.76	186351245	45390	73.22	4350	4350	4030	5420	2920	4170	4105.56	2.65	0	-8900	4430	4300	4105	3975	3780	4365	4040	141	1250	500	2830	5	1	28180793	1143	-7.43	9.59	12	0.16	-546.00	423.00	7100	20240702	-42.89	2275	20240416	78.24	7100	-42.89	20240702	2275	78.24	20240416	7100	-42.89	20240702	2275	78.24	20240416	0.00	N	284620	500	140 억		746190	N	N	0	N	00	N
125	20240902	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-60	5	-1.44	168530495	41015	66.16	4350	4350	4030	5420	2920	4170	4109.00	2.65	0	-9322	4430	4300	4105	3975	3780	4365	4040	141	1250	500	2830	5	1	28180793	1158	-7.53	9.72	12	0.15	-546.00	423.00	7100	20240702	-42.11	2275	20240416	80.66	7100	-42.11	20240702	2275	80.66	20240416	7100	-42.11	20240702	2275	80.66	20240416	0.00	N	284620	500	140 억		746190	N	N	0	N	00	N
126	20240902	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-80	5	-1.92	145487675	35349	57.02	4350	4350	4030	5420	2920	4170	4115.75	2.65	0	-8733	4430	4300	4105	3975	3780	4365	4040	141	1250	500	2830	5	1	28180793	1153	-7.49	9.67	12	0.13	-546.00	423.00	7100	20240702	-42.39	2275	20240416	79.78	7100	-42.39	20240702	2275	79.78	20240416	7100	-42.39	20240702	2275	79.78	20240416	0.00	N	284620	500	140 억		746190	N	N	0	N	00	N
127	20240902	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	-30	5	-0.72	119619600	29066	46.88	4350	4350	4030	5420	2920	4170	4115.45	2.65	0	-7558	4430	4300	4105	3975	3780	4365	4040	141	1250	500	2830	5	1	28180793	1167	-7.58	9.79	12	0.10	-546.00	423.00	7100	20240702	-41.69	2275	20240416	81.98	7100	-41.69	20240702	2275	81.98	20240416	7100	-41.69	20240702	2275	81.98	20240416	0.00	N	284620	500	140 억		746190	N	N	0	N	00	N
128	20240902	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-95	5	-2.28	74610910	18257	29.45	4350	4350	4030	5420	2920	4170	4086.70	2.65	0	-4120	4430	4300	4105	3975	3780	4365	4040	141	1250	500	2830	5	1	28180793	1148	-7.46	9.63	12	0.06	-546.00	423.00	7100	20240702	-42.61	2275	20240416	79.12	7100	-42.61	20240702	2275	79.12	20240416	7100	-42.61	20240702	2275	79.12	20240416	0.00	N	284620	500	140 억		746190	N	N	0	N	00	N
129	20240902	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	65	2	1.56	14117250	3385	5.46	4350	4350	4100	5420	2920	4170	4170.53	2.65	0	-1581	4430	4300	4105	3975	3780	4365	4040	141	1250	500	2830	5	1	28180793	1193	-7.76	10.01	12	0.01	-546.00	423.00	7100	20240702	-40.35	2275	20240416	86.15	7100	-40.35	20240702	2275	86.15	20240416	7100	-40.35	20240702	2275	86.15	20240416	0.00	N	284620	500	140 억		746190	N	N	0	N	00	N