KissMeData/037350/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	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	-35	5	-0.70	519946980	103368	291.60	4980	5190	4900	6530	3530	5030	5030.11	2.47	0	-4157	5146	5087	5021	4962	4896	5117	4992	77	1500	500	3720	5	1	15470000	773	19.36	0.29	12	0.67	258.00	17326.00	5950	20240822	-16.05	3465	20240805	44.16	5950	-16.05	20240822	3465	44.16	20240805	5950	-16.05	20240822	3465	44.16	20240805	4.50	N	037350	500	77 억		381536	N	N	0	N	00	N
3	20240930	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	-35	5	-0.70	467011985	92787	261.75	4980	5190	4900	6530	3530	5030	5033.16	2.47	0	-6345	5146	5087	5021	4962	4896	5117	4992	77	1500	500	3720	5	1	15470000	773	19.36	0.29	12	0.60	258.00	17326.00	5950	20240822	-16.05	3465	20240805	44.16	5950	-16.05	20240822	3465	44.16	20240805	5950	-16.05	20240822	3465	44.16	20240805	4.50	N	037350	500	77 억		381536	N	N	0	N	00	N
4	20240930	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-10	5	-0.20	102490515	20546	57.96	4980	5040	4900	6530	3530	5030	4988.34	2.47	0	1168	5146	5087	5021	4962	4896	5117	4992	77	1500	500	3720	10	1	15470000	777	19.46	0.29	12	0.13	258.00	17326.00	5950	20240822	-15.63	3465	20240805	44.88	5950	-15.63	20240822	3465	44.88	20240805	5950	-15.63	20240822	3465	44.88	20240805	4.50	N	037350	500	77 억		381536	N	N	0	N	00	N
5	20240930	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-30	5	-0.60	67188945	13506	38.10	4980	5040	4900	6530	3530	5030	4974.75	2.47	0	-133	5146	5087	5021	4962	4896	5117	4992	77	1500	500	3720	10	1	15470000	774	19.38	0.29	12	0.09	258.00	17326.00	5950	20240822	-15.97	3465	20240805	44.30	5950	-15.97	20240822	3465	44.30	20240805	5950	-15.97	20240822	3465	44.30	20240805	4.50	N	037350	500	77 억		381536	N	N	0	N	00	N
6	20240930	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	-50	5	-0.99	57860125	11633	32.82	4980	5040	4900	6530	3530	5030	4973.79	2.47	0	-418	5146	5087	5021	4962	4896	5117	4992	77	1500	500	3720	5	1	15470000	770	19.30	0.29	12	0.08	258.00	17326.00	5950	20240822	-16.30	3465	20240805	43.72	5950	-16.30	20240822	3465	43.72	20240805	5950	-16.30	20240822	3465	43.72	20240805	4.50	N	037350	500	77 억		381536	N	N	0	N	00	N
7	20240930	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4950	-80	5	-1.59	33707565	6819	19.24	4980	4980	4900	6530	3530	5030	4943.18	2.47	0	360	5146	5087	5021	4962	4896	5117	4992	77	1500	500	3720	5	1	15470000	766	19.19	0.29	12	0.04	258.00	17326.00	5950	20240822	-16.81	3465	20240805	42.86	5950	-16.81	20240822	3465	42.86	20240805	5950	-16.81	20240822	3465	42.86	20240805	4.50	N	037350	500	77 억		381536	N	N	0	N	00	N
8	20240930	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	-90	5	-1.79	23909670	4841	13.66	4980	4980	4900	6530	3530	5030	4938.99	2.47	0	-304	5146	5087	5021	4962	4896	5117	4992	77	1500	500	3720	5	1	15470000	764	19.15	0.29	12	0.03	258.00	17326.00	5950	20240822	-16.97	3465	20240805	42.57	5950	-16.97	20240822	3465	42.57	20240805	5950	-16.97	20240822	3465	42.57	20240805	4.50	N	037350	500	77 억		381536	N	N	0	N	00	N
9	20240930	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4955	-75	5	-1.49	3181500	641	1.81	4980	4980	4950	6530	3530	5030	4963.34	2.47	0	-428	5146	5087	5021	4962	4896	5117	4992	77	1500	500	3720	5	1	15470000	767	19.21	0.29	12	0.00	258.00	17326.00	5950	20240822	-16.72	3465	20240805	43.00	5950	-16.72	20240822	3465	43.00	20240805	5950	-16.72	20240822	3465	43.00	20240805	4.50	N	037350	500	77 억		381536	N	N	0	N	00	N
10	20240927	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	50	2	1.00	176859530	35297	117.34	4965	5080	4955	6470	3490	4980	5010.61	2.60	0	-21223	5113	5046	4963	4896	4813	5080	4930	77	1490	500	3680	10	1	15470000	778	19.50	0.29	12	0.23	258.00	17326.00	5950	20240822	-15.46	3465	20240805	45.17	5950	-15.46	20240822	3465	45.17	20240805	5950	-15.46	20240822	3465	45.17	20240805	4.52	N	037350	500	77 억		402607	N	N	0	N	00	N
11	20240927	150449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	50	2	1.00	169516500	33837	112.49	4965	5080	4955	6470	3490	4980	5009.80	2.60	0	-21185	5113	5046	4963	4896	4813	5080	4930	77	1490	500	3680	10	1	15470000	778	19.50	0.29	12	0.22	258.00	17326.00	5950	20240822	-15.46	3465	20240805	45.17	5950	-15.46	20240822	3465	45.17	20240805	5950	-15.46	20240822	3465	45.17	20240805	4.52	N	037350	500	77 억		402607	N	N	0	N	00	N
12	20240927	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	30	2	0.60	143461715	28644	95.22	4965	5080	4955	6470	3490	4980	5008.44	2.60	0	-20277	5113	5046	4963	4896	4813	5080	4930	77	1490	500	3680	10	1	15470000	775	19.42	0.29	12	0.19	258.00	17326.00	5950	20240822	-15.80	3465	20240805	44.59	5950	-15.80	20240822	3465	44.59	20240805	5950	-15.80	20240822	3465	44.59	20240805	4.52	N	037350	500	77 억		402607	N	N	0	N	00	N
13	20240927	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	50	2	1.00	129390885	25853	85.94	4965	5080	4955	6470	3490	4980	5004.87	2.60	0	-18553	5113	5046	4963	4896	4813	5080	4930	77	1490	500	3680	10	1	15470000	778	19.50	0.29	12	0.17	258.00	17326.00	5950	20240822	-15.46	3465	20240805	45.17	5950	-15.46	20240822	3465	45.17	20240805	5950	-15.46	20240822	3465	45.17	20240805	4.52	N	037350	500	77 억		402607	N	N	0	N	00	N
14	20240927	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	40	2	0.80	127054215	25389	84.40	4965	5080	4955	6470	3490	4980	5004.30	2.60	0	-18530	5113	5046	4963	4896	4813	5080	4930	77	1490	500	3680	10	1	15470000	777	19.46	0.29	12	0.16	258.00	17326.00	5950	20240822	-15.63	3465	20240805	44.88	5950	-15.63	20240822	3465	44.88	20240805	5950	-15.63	20240822	3465	44.88	20240805	4.52	N	037350	500	77 억		402607	N	N	0	N	00	N
15	20240927	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	70	2	1.41	122361685	24458	81.31	4965	5080	4955	6470	3490	4980	5002.93	2.60	0	-18444	5113	5046	4963	4896	4813	5080	4930	77	1490	500	3680	10	1	15470000	781	19.57	0.29	12	0.16	258.00	17326.00	5950	20240822	-15.13	3465	20240805	45.74	5950	-15.13	20240822	3465	45.74	20240805	5950	-15.13	20240822	3465	45.74	20240805	4.52	N	037350	500	77 억		402607	N	N	0	N	00	N
16	20240927	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	15	2	0.30	109245755	21854	72.65	4965	5030	4955	6470	3490	4980	4998.89	2.60	0	-18455	5113	5046	4963	4896	4813	5080	4930	77	1490	500	3680	5	1	15470000	773	19.36	0.29	12	0.14	258.00	17326.00	5950	20240822	-16.05	3465	20240805	44.16	5950	-16.05	20240822	3465	44.16	20240805	5950	-16.05	20240822	3465	44.16	20240805	4.52	N	037350	500	77 억		402607	N	N	0	N	00	N
17	20240927	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	-15	5	-0.30	714440	144	0.48	4965	4965	4955	6470	3490	4980	4961.39	2.60	0	3	5113	5046	4963	4896	4813	5080	4930	77	1490	500	3680	5	1	15470000	768	19.24	0.29	12	0.00	258.00	17326.00	5950	20240822	-16.55	3465	20240805	43.29	5950	-16.55	20240822	3465	43.29	20240805	5950	-16.55	20240822	3465	43.29	20240805	4.52	N	037350	500	77 억		402607	N	N	0	N	00	N
18	20240926	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	80	2	1.63	149402975	30075	112.92	4900	5030	4880	6370	3430	4900	4967.68	2.57	0	4429	5006	4952	4911	4857	4816	4947	4852	77	1470	500	3620	5	1	15470000	770	19.30	0.29	12	0.19	258.00	17326.00	5950	20240822	-16.30	3465	20240805	43.72	5950	-16.30	20240822	3465	43.72	20240805	5950	-16.30	20240822	3465	43.72	20240805	4.58	N	037350	500	77 억		398294	N	N	0	N	00	N
19	20240926	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4985	85	2	1.73	140357940	28263	106.11	4900	5030	4880	6370	3430	4900	4966.14	2.57	0	3560	5006	4952	4911	4857	4816	4947	4852	77	1470	500	3620	5	1	15470000	771	19.32	0.29	12	0.18	258.00	17326.00	5950	20240822	-16.22	3465	20240805	43.87	5950	-16.22	20240822	3465	43.87	20240805	5950	-16.22	20240822	3465	43.87	20240805	4.58	N	037350	500	77 억		398294	N	N	0	N	00	N
20	20240926	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	95	2	1.94	119993050	24174	90.76	4900	5030	4880	6370	3430	4900	4963.72	2.57	0	2174	5006	4952	4911	4857	4816	4947	4852	77	1470	500	3620	5	1	15470000	773	19.36	0.29	12	0.16	258.00	17326.00	5950	20240822	-16.05	3465	20240805	44.16	5950	-16.05	20240822	3465	44.16	20240805	5950	-16.05	20240822	3465	44.16	20240805	4.58	N	037350	500	77 억		398294	N	N	0	N	00	N
21	20240926	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	110	2	2.24	106660990	21499	80.72	4900	5030	4880	6370	3430	4900	4961.21	2.57	0	2062	5006	4952	4911	4857	4816	4947	4852	77	1470	500	3620	10	1	15470000	775	19.42	0.29	12	0.14	258.00	17326.00	5950	20240822	-15.80	3465	20240805	44.59	5950	-15.80	20240822	3465	44.59	20240805	5950	-15.80	20240822	3465	44.59	20240805	4.58	N	037350	500	77 억		398294	N	N	0	N	00	N
22	20240926	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	130	2	2.65	81240315	16416	61.63	4900	5030	4880	6370	3430	4900	4948.85	2.57	0	963	5006	4952	4911	4857	4816	4947	4852	77	1470	500	3620	10	1	15470000	778	19.50	0.29	12	0.11	258.00	17326.00	5950	20240822	-15.46	3465	20240805	45.17	5950	-15.46	20240822	3465	45.17	20240805	5950	-15.46	20240822	3465	45.17	20240805	4.58	N	037350	500	77 억		398294	N	N	0	N	00	N
23	20240926	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	80	2	1.63	49291450	10022	37.63	4900	4980	4880	6370	3430	4900	4918.32	2.57	0	-2445	5006	4952	4911	4857	4816	4947	4852	77	1470	500	3620	5	1	15470000	770	19.30	0.29	12	0.06	258.00	17326.00	5950	20240822	-16.30	3465	20240805	43.72	5950	-16.30	20240822	3465	43.72	20240805	5950	-16.30	20240822	3465	43.72	20240805	4.58	N	037350	500	77 억		398294	N	N	0	N	00	N
24	20240926	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	25	2	0.51	32515975	6636	24.91	4900	4935	4880	6370	3430	4900	4899.94	2.57	0	-688	5006	4952	4911	4857	4816	4947	4852	77	1470	500	3620	5	1	15470000	762	19.09	0.28	12	0.04	258.00	17326.00	5950	20240822	-17.23	3465	20240805	42.14	5950	-17.23	20240822	3465	42.14	20240805	5950	-17.23	20240822	3465	42.14	20240805	4.58	N	037350	500	77 억		398294	N	N	0	N	00	N
25	20240926	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	-15	5	-0.31	5468100	1116	4.19	4900	4900	4885	6370	3430	4900	4899.73	2.57	0	-246	5006	4952	4911	4857	4816	4947	4852	77	1470	500	3620	5	1	15470000	756	18.93	0.28	12	0.01	258.00	17326.00	5950	20240822	-17.90	3465	20240805	40.98	5950	-17.90	20240822	3465	40.98	20240805	5950	-17.90	20240822	3465	40.98	20240805	4.58	N	037350	500	77 억		398294	N	N	0	N	00	N
26	20240925	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	5	2	0.10	130529935	26569	52.15	4900	4965	4870	6360	3430	4895	4913.01	2.60	0	-3541	5111	5002	4901	4792	4691	5057	4847	77	1465	500	3620	5	1	15470000	758	18.99	0.28	12	0.17	258.00	17326.00	5950	20240822	-17.65	3465	20240805	41.41	5950	-17.65	20240822	3465	41.41	20240805	5950	-17.65	20240822	3465	41.41	20240805	4.60	N	037350	500	77 억		401806	N	N	0	N	00	N
27	20240925	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	-10	5	-0.20	115752770	23553	46.23	4900	4965	4870	6360	3430	4895	4914.72	2.60	0	-3539	5111	5002	4901	4792	4691	5057	4847	77	1465	500	3620	5	1	15470000	756	18.93	0.28	12	0.15	258.00	17326.00	5950	20240822	-17.90	3465	20240805	40.98	5950	-17.90	20240822	3465	40.98	20240805	5950	-17.90	20240822	3465	40.98	20240805	4.60	N	037350	500	77 억		401806	N	N	0	N	00	N
28	20240925	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	25	2	0.51	98406005	20005	39.26	4900	4965	4895	6360	3430	4895	4919.30	2.60	0	-2950	5111	5002	4901	4792	4691	5057	4847	77	1465	500	3620	5	1	15470000	761	19.07	0.28	12	0.13	258.00	17326.00	5950	20240822	-17.31	3465	20240805	41.99	5950	-17.31	20240822	3465	41.99	20240805	5950	-17.31	20240822	3465	41.99	20240805	4.60	N	037350	500	77 억		401806	N	N	0	N	00	N
29	20240925	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	30	2	0.61	75841860	15403	30.23	4900	4965	4900	6360	3430	4895	4924.19	2.60	0	-2975	5111	5002	4901	4792	4691	5057	4847	77	1465	500	3620	5	1	15470000	762	19.09	0.28	12	0.10	258.00	17326.00	5950	20240822	-17.23	3465	20240805	42.14	5950	-17.23	20240822	3465	42.14	20240805	5950	-17.23	20240822	3465	42.14	20240805	4.60	N	037350	500	77 억		401806	N	N	0	N	00	N
30	20240925	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	25	2	0.51	63547520	12903	25.33	4900	4965	4900	6360	3430	4895	4925.46	2.60	0	-2951	5111	5002	4901	4792	4691	5057	4847	77	1465	500	3620	5	1	15470000	761	19.07	0.28	12	0.08	258.00	17326.00	5950	20240822	-17.31	3465	20240805	41.99	5950	-17.31	20240822	3465	41.99	20240805	5950	-17.31	20240822	3465	41.99	20240805	4.60	N	037350	500	77 억		401806	N	N	0	N	00	N
31	20240925	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4945	50	2	1.02	54800735	11133	21.85	4900	4965	4900	6360	3430	4895	4922.84	2.60	0	-2942	5111	5002	4901	4792	4691	5057	4847	77	1465	500	3620	5	1	15470000	765	19.17	0.29	12	0.07	258.00	17326.00	5950	20240822	-16.89	3465	20240805	42.71	5950	-16.89	20240822	3465	42.71	20240805	5950	-16.89	20240822	3465	42.71	20240805	4.60	N	037350	500	77 억		401806	N	N	0	N	00	N
32	20240925	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4935	40	2	0.82	34432615	6983	13.71	4900	4965	4900	6360	3430	4895	4931.91	2.60	0	-2862	5111	5002	4901	4792	4691	5057	4847	77	1465	500	3620	5	1	15470000	763	19.13	0.28	12	0.05	258.00	17326.00	5950	20240822	-17.06	3465	20240805	42.42	5950	-17.06	20240822	3465	42.42	20240805	5950	-17.06	20240822	3465	42.42	20240805	4.60	N	037350	500	77 억		401806	N	N	0	N	00	N
33	20240925	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	45	2	0.92	8064555	1646	3.23	4900	4940	4900	6360	3430	4895	4900.06	2.60	0	37	5111	5002	4901	4792	4691	5057	4847	77	1465	500	3620	5	1	15470000	764	19.15	0.29	12	0.01	258.00	17326.00	5950	20240822	-16.97	3465	20240805	42.57	5950	-16.97	20240822	3465	42.57	20240805	5950	-16.97	20240822	3465	42.57	20240805	4.60	N	037350	500	77 억		401806	N	N	0	N	00	N
34	20240924	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4895	-5	5	-0.10	247103390	50946	230.17	4880	5010	4800	6370	3430	4900	4850.30	2.57	0	4035	5046	4972	4936	4862	4826	4955	4845	77	1470	500	3620	5	1	15470000	757	18.97	0.28	12	0.33	258.00	17326.00	5950	20240822	-17.73	3465	20240805	41.27	5950	-17.73	20240822	3465	41.27	20240805	5950	-17.73	20240822	3465	41.27	20240805	4.57	N	037350	500	77 억		397748	N	N	0	N	00	N
35	20240924	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4865	-35	5	-0.71	223158235	46038	208.00	4880	5010	4800	6370	3430	4900	4847.26	2.57	0	6950	5046	4972	4936	4862	4826	4955	4845	77	1470	500	3620	5	1	15470000	753	18.86	0.28	12	0.30	258.00	17326.00	5950	20240822	-18.24	3465	20240805	40.40	5950	-18.24	20240822	3465	40.40	20240805	5950	-18.24	20240822	3465	40.40	20240805	4.57	N	037350	500	77 억		397748	N	N	0	N	00	N
36	20240924	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	-30	5	-0.61	213976335	44150	199.47	4880	5010	4800	6370	3430	4900	4846.58	2.57	0	6676	5046	4972	4936	4862	4826	4955	4845	77	1470	500	3620	5	1	15470000	753	18.88	0.28	12	0.29	258.00	17326.00	5950	20240822	-18.15	3465	20240805	40.55	5950	-18.15	20240822	3465	40.55	20240805	5950	-18.15	20240822	3465	40.55	20240805	4.57	N	037350	500	77 억		397748	N	N	0	N	00	N
37	20240924	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	-40	5	-0.82	177101675	36513	164.96	4880	5010	4810	6370	3430	4900	4850.37	2.57	0	4210	5046	4972	4936	4862	4826	4955	4845	77	1470	500	3620	5	1	15470000	752	18.84	0.28	12	0.24	258.00	17326.00	5950	20240822	-18.32	3465	20240805	40.26	5950	-18.32	20240822	3465	40.26	20240805	5950	-18.32	20240822	3465	40.26	20240805	4.57	N	037350	500	77 억		397748	N	N	0	N	00	N
38	20240924	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4880	-20	5	-0.41	174751910	36029	162.78	4880	5010	4810	6370	3430	4900	4850.31	2.57	0	3842	5046	4972	4936	4862	4826	4955	4845	77	1470	500	3620	5	1	15470000	755	18.91	0.28	12	0.23	258.00	17326.00	5950	20240822	-17.98	3465	20240805	40.84	5950	-17.98	20240822	3465	40.84	20240805	5950	-17.98	20240822	3465	40.84	20240805	4.57	N	037350	500	77 억		397748	N	N	0	N	00	N
39	20240924	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4830	-70	5	-1.43	133284510	27454	124.04	4880	5010	4810	6370	3430	4900	4854.83	2.57	0	2615	5046	4972	4936	4862	4826	4955	4845	77	1470	500	3620	5	1	15470000	747	18.72	0.28	12	0.18	258.00	17326.00	5950	20240822	-18.82	3465	20240805	39.39	5950	-18.82	20240822	3465	39.39	20240805	5950	-18.82	20240822	3465	39.39	20240805	4.57	N	037350	500	77 억		397748	N	N	0	N	00	N
40	20240924	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	-30	5	-0.61	49038010	10035	45.34	4880	5010	4855	6370	3430	4900	4886.70	2.57	0	543	5046	4972	4936	4862	4826	4955	4845	77	1470	500	3620	5	1	15470000	753	18.88	0.28	12	0.06	258.00	17326.00	5950	20240822	-18.15	3465	20240805	40.55	5950	-18.15	20240822	3465	40.55	20240805	5950	-18.15	20240822	3465	40.55	20240805	4.57	N	037350	500	77 억		397748	N	N	0	N	00	N
41	20240924	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	0	3	0.00	22211960	4534	20.48	4880	4900	4880	6370	3430	4900	4898.98	2.57	0	1470	5046	4972	4936	4862	4826	4955	4845	77	1470	500	3620	5	1	15470000	758	18.99	0.28	12	0.03	258.00	17326.00	5950	20240822	-17.65	3465	20240805	41.41	5950	-17.65	20240822	3465	41.41	20240805	5950	-17.65	20240822	3465	41.41	20240805	4.57	N	037350	500	77 억		397748	N	N	0	N	00	N
42	20240923	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	-110	5	-2.20	108418845	22000	27.78	5010	5010	4900	6510	3510	5010	4928.15	2.57	0	-277	5420	5215	5085	4880	4750	5150	4815	77	1500	500	3700	5	1	15470000	758	18.99	0.28	12	0.14	258.00	17326.00	5950	20240822	-17.65	3465	20240805	41.41	5950	-17.65	20240822	3465	41.41	20240805	5950	-17.65	20240822	3465	41.41	20240805	4.55	N	037350	500	77 억		397927	N	N	0	N	00	N
43	20240923	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4915	-95	5	-1.90	83544370	16927	21.37	5010	5010	4915	6510	3510	5010	4935.57	2.57	0	-121	5420	5215	5085	4880	4750	5150	4815	77	1500	500	3700	5	1	15470000	760	19.05	0.28	12	0.11	258.00	17326.00	5950	20240822	-17.39	3465	20240805	41.85	5950	-17.39	20240822	3465	41.85	20240805	5950	-17.39	20240822	3465	41.85	20240805	4.55	N	037350	500	77 억		397927	N	N	0	N	00	N
44	20240923	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	-80	5	-1.60	50443830	10201	12.88	5010	5010	4920	6510	3510	5010	4944.99	2.57	0	-261	5420	5215	5085	4880	4750	5150	4815	77	1500	500	3700	5	1	15470000	763	19.11	0.28	12	0.07	258.00	17326.00	5950	20240822	-17.14	3465	20240805	42.28	5950	-17.14	20240822	3465	42.28	20240805	5950	-17.14	20240822	3465	42.28	20240805	4.55	N	037350	500	77 억		397927	N	N	0	N	00	N
45	20240923	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	-45	5	-0.90	42571530	8612	10.87	5010	5010	4920	6510	3510	5010	4943.28	2.57	0	794	5420	5215	5085	4880	4750	5150	4815	77	1500	500	3700	5	1	15470000	768	19.24	0.29	12	0.06	258.00	17326.00	5950	20240822	-16.55	3465	20240805	43.29	5950	-16.55	20240822	3465	43.29	20240805	5950	-16.55	20240822	3465	43.29	20240805	4.55	N	037350	500	77 억		397927	N	N	0	N	00	N
46	20240923	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4955	-55	5	-1.10	39208420	7936	10.02	5010	5010	4920	6510	3510	5010	4940.58	2.57	0	592	5420	5215	5085	4880	4750	5150	4815	77	1500	500	3700	5	1	15470000	767	19.21	0.29	12	0.05	258.00	17326.00	5950	20240822	-16.72	3465	20240805	43.00	5950	-16.72	20240822	3465	43.00	20240805	5950	-16.72	20240822	3465	43.00	20240805	4.55	N	037350	500	77 억		397927	N	N	0	N	00	N
47	20240923	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	-50	5	-1.00	35187075	7125	9.00	5010	5010	4920	6510	3510	5010	4938.54	2.57	0	409	5420	5215	5085	4880	4750	5150	4815	77	1500	500	3700	5	1	15470000	767	19.22	0.29	12	0.05	258.00	17326.00	5950	20240822	-16.64	3465	20240805	43.15	5950	-16.64	20240822	3465	43.15	20240805	5950	-16.64	20240822	3465	43.15	20240805	4.55	N	037350	500	77 억		397927	N	N	0	N	00	N
48	20240923	100438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	-80	5	-1.60	31729890	6427	8.12	5010	5010	4920	6510	3510	5010	4936.97	2.57	0	37	5420	5215	5085	4880	4750	5150	4815	77	1500	500	3700	5	1	15470000	763	19.11	0.28	12	0.04	258.00	17326.00	5950	20240822	-17.14	3465	20240805	42.28	5950	-17.14	20240822	3465	42.28	20240805	5950	-17.14	20240822	3465	42.28	20240805	4.55	N	037350	500	77 억		397927	N	N	0	N	00	N
49	20240923	090438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	-45	5	-0.90	6114585	1232	1.56	5010	5010	4935	6510	3510	5010	4963.14	2.57	0	-287	5420	5215	5085	4880	4750	5150	4815	77	1500	500	3700	5	1	15470000	768	19.24	0.29	12	0.01	258.00	17326.00	5950	20240822	-16.55	3465	20240805	43.29	5950	-16.55	20240822	3465	43.29	20240805	5950	-16.55	20240822	3465	43.29	20240805	4.55	N	037350	500	77 억		397927	N	N	0	N	00	N
50	20240913	160419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	-130	5	-2.39	460808610	86921	147.40	5430	5430	5240	7070	3810	5440	5301.46	2.60	0	-8576	5560	5500	5380	5320	5200	5530	5350	77	1630	500	4020	10	1	15470000	821	20.58	0.31	12	0.56	258.00	17326.00	5950	20240822	-10.76	3465	20240805	53.25	5950	-10.76	20240822	3465	53.25	20240805	5950	-10.76	20240822	3465	53.25	20240805	4.48	N	037350	500	77 억		402173	N	N	0	N	00	N
51	20240913	150423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-120	5	-2.21	416417080	78561	133.22	5430	5430	5240	7070	3810	5440	5300.56	2.60	0	-7591	5560	5500	5380	5320	5200	5530	5350	77	1630	500	4020	10	1	15470000	823	20.62	0.31	12	0.51	258.00	17326.00	5950	20240822	-10.59	3465	20240805	53.54	5950	-10.59	20240822	3465	53.54	20240805	5950	-10.59	20240822	3465	53.54	20240805	4.48	N	037350	500	77 억		402173	N	N	0	N	00	N
52	20240913	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	-100	5	-1.84	392431740	74055	125.58	5430	5430	5240	7070	3810	5440	5299.19	2.60	0	-5216	5560	5500	5380	5320	5200	5530	5350	77	1630	500	4020	10	1	15470000	826	20.70	0.31	12	0.48	258.00	17326.00	5950	20240822	-10.25	3465	20240805	54.11	5950	-10.25	20240822	3465	54.11	20240805	5950	-10.25	20240822	3465	54.11	20240805	4.48	N	037350	500	77 억		402173	N	N	0	N	00	N
53	20240913	130421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-150	5	-2.76	368698260	69581	117.99	5430	5430	5240	7070	3810	5440	5298.84	2.60	0	-5167	5560	5500	5380	5320	5200	5530	5350	77	1630	500	4020	10	1	15470000	818	20.50	0.31	12	0.45	258.00	17326.00	5950	20240822	-11.09	3465	20240805	52.67	5950	-11.09	20240822	3465	52.67	20240805	5950	-11.09	20240822	3465	52.67	20240805	4.48	N	037350	500	77 억		402173	N	N	0	N	00	N
54	20240913	120421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-140	5	-2.57	267529620	50418	85.50	5430	5430	5240	7070	3810	5440	5306.23	2.60	0	-6327	5560	5500	5380	5320	5200	5530	5350	77	1630	500	4020	10	1	15470000	820	20.54	0.31	12	0.33	258.00	17326.00	5950	20240822	-10.92	3465	20240805	52.96	5950	-10.92	20240822	3465	52.96	20240805	5950	-10.92	20240822	3465	52.96	20240805	4.48	N	037350	500	77 억		402173	N	N	0	N	00	N
55	20240913	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	-130	5	-2.39	190197670	35784	60.68	5430	5430	5240	7070	3810	5440	5315.16	2.60	0	-6718	5560	5500	5380	5320	5200	5530	5350	77	1630	500	4020	10	1	15470000	821	20.58	0.31	12	0.23	258.00	17326.00	5950	20240822	-10.76	3465	20240805	53.25	5950	-10.76	20240822	3465	53.25	20240805	5950	-10.76	20240822	3465	53.25	20240805	4.48	N	037350	500	77 억		402173	N	N	0	N	00	N
56	20240913	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-150	5	-2.76	100490310	18764	31.82	5430	5430	5290	7070	3810	5440	5355.48	2.60	0	-6091	5560	5500	5380	5320	5200	5530	5350	77	1630	500	4020	10	1	15470000	818	20.50	0.31	12	0.12	258.00	17326.00	5950	20240822	-11.09	3465	20240805	52.67	5950	-11.09	20240822	3465	52.67	20240805	5950	-11.09	20240822	3465	52.67	20240805	4.48	N	037350	500	77 억		402173	N	N	0	N	00	N
57	20240913	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-50	5	-0.92	15593620	2889	4.90	5430	5430	5330	7070	3810	5440	5397.58	2.60	0	267	5560	5500	5380	5320	5200	5530	5350	77	1630	500	4020	10	1	15470000	834	20.89	0.31	12	0.02	258.00	17326.00	5950	20240822	-9.41	3465	20240805	55.56	5950	-9.41	20240822	3465	55.56	20240805	5950	-9.41	20240822	3465	55.56	20240805	4.48	N	037350	500	77 억		402173	N	N	0	N	00	N
58	20240912	160419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	200	2	3.82	314935500	58831	89.24	5290	5440	5260	6810	3670	5240	5353.11	2.51	0	13134	5420	5330	5250	5160	5080	5375	5205	77	1570	500	3870	10	1	15470000	842	21.09	0.31	12	0.38	258.00	17326.00	5950	20240822	-8.57	3465	20240805	57.00	5950	-8.57	20240822	3465	57.00	20240805	5950	-8.57	20240822	3465	57.00	20240805	4.47	N	037350	500	77 억		389019	N	N	0	N	00	N
59	20240912	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	130	2	2.48	271754660	50888	77.19	5290	5400	5260	6810	3670	5240	5340.25	2.51	0	12736	5420	5330	5250	5160	5080	5375	5205	77	1570	500	3870	10	1	15470000	831	20.81	0.31	12	0.33	258.00	17326.00	5950	20240822	-9.75	3465	20240805	54.98	5950	-9.75	20240822	3465	54.98	20240805	5950	-9.75	20240822	3465	54.98	20240805	4.47	N	037350	500	77 억		389019	N	N	0	N	00	N
60	20240912	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	120	2	2.29	257632090	48254	73.20	5290	5400	5260	6810	3670	5240	5339.08	2.51	0	12580	5420	5330	5250	5160	5080	5375	5205	77	1570	500	3870	10	1	15470000	829	20.78	0.31	12	0.31	258.00	17326.00	5950	20240822	-9.92	3465	20240805	54.69	5950	-9.92	20240822	3465	54.69	20240805	5950	-9.92	20240822	3465	54.69	20240805	4.47	N	037350	500	77 억		389019	N	N	0	N	00	N
61	20240912	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	90	2	1.72	122247430	22981	34.86	5290	5390	5260	6810	3670	5240	5319.50	2.51	0	3631	5420	5330	5250	5160	5080	5375	5205	77	1570	500	3870	10	1	15470000	825	20.66	0.31	12	0.15	258.00	17326.00	5950	20240822	-10.42	3465	20240805	53.82	5950	-10.42	20240822	3465	53.82	20240805	5950	-10.42	20240822	3465	53.82	20240805	4.47	N	037350	500	77 억		389019	N	N	0	N	00	N
62	20240912	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	100	2	1.91	107452740	20210	30.66	5290	5390	5260	6810	3670	5240	5316.81	2.51	0	2677	5420	5330	5250	5160	5080	5375	5205	77	1570	500	3870	10	1	15470000	826	20.70	0.31	12	0.13	258.00	17326.00	5950	20240822	-10.25	3465	20240805	54.11	5950	-10.25	20240822	3465	54.11	20240805	5950	-10.25	20240822	3465	54.11	20240805	4.47	N	037350	500	77 억		389019	N	N	0	N	00	N
63	20240912	110419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	110	2	2.10	90500190	17032	25.84	5290	5390	5260	6810	3670	5240	5313.54	2.51	0	1695	5420	5330	5250	5160	5080	5375	5205	77	1570	500	3870	10	1	15470000	828	20.74	0.31	12	0.11	258.00	17326.00	5950	20240822	-10.08	3465	20240805	54.40	5950	-10.08	20240822	3465	54.40	20240805	5950	-10.08	20240822	3465	54.40	20240805	4.47	N	037350	500	77 억		389019	N	N	0	N	00	N
64	20240912	100419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	30	2	0.57	51496950	9694	14.71	5290	5390	5260	6810	3670	5240	5312.25	2.51	0	-1000	5420	5330	5250	5160	5080	5375	5205	77	1570	500	3870	10	1	15470000	815	20.43	0.30	12	0.06	258.00	17326.00	5950	20240822	-11.43	3465	20240805	52.09	5950	-11.43	20240822	3465	52.09	20240805	5950	-11.43	20240822	3465	52.09	20240805	4.47	N	037350	500	77 억		389019	N	N	0	N	00	N
65	20240912	090420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	100	2	1.91	4050690	767	1.16	5290	5340	5260	6810	3670	5240	5281.21	2.51	0	-123	5420	5330	5250	5160	5080	5375	5205	77	1570	500	3870	10	1	15470000	826	20.70	0.31	12	0.00	258.00	17326.00	5950	20240822	-10.25	3465	20240805	54.11	5950	-10.25	20240822	3465	54.11	20240805	5950	-10.25	20240822	3465	54.11	20240805	4.47	N	037350	500	77 억		389019	N	N	0	N	00	N
66	20240911	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	70	2	1.35	347079850	65923	107.02	5170	5340	5170	6720	3620	5170	5265.22	2.50	0	2792	5283	5226	5183	5126	5083	5205	5105	77	1550	500	3820	10	1	15470000	811	20.31	0.30	12	0.43	258.00	17326.00	5950	20240822	-11.93	3465	20240805	51.23	5950	-11.93	20240822	3465	51.23	20240805	5950	-11.93	20240822	3465	51.23	20240805	4.78	N	037350	500	77 억		386116	N	N	0	N	00	N
67	20240911	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	70	2	1.35	302346750	57385	93.16	5170	5340	5170	6720	3620	5170	5268.74	2.50	0	2607	5283	5226	5183	5126	5083	5205	5105	77	1550	500	3820	10	1	15470000	811	20.31	0.30	12	0.37	258.00	17326.00	5950	20240822	-11.93	3465	20240805	51.23	5950	-11.93	20240822	3465	51.23	20240805	5950	-11.93	20240822	3465	51.23	20240805	4.78	N	037350	500	77 억		386116	N	N	0	N	00	N
68	20240911	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	70	2	1.35	243822600	46175	74.96	5170	5340	5170	6720	3620	5170	5280.40	2.50	0	2467	5283	5226	5183	5126	5083	5205	5105	77	1550	500	3820	10	1	15470000	811	20.31	0.30	12	0.30	258.00	17326.00	5950	20240822	-11.93	3465	20240805	51.23	5950	-11.93	20240822	3465	51.23	20240805	5950	-11.93	20240822	3465	51.23	20240805	4.78	N	037350	500	77 억		386116	N	N	0	N	00	N
69	20240911	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	80	2	1.55	220536900	41735	67.75	5170	5340	5170	6720	3620	5170	5284.22	2.50	0	3683	5283	5226	5183	5126	5083	5205	5105	77	1550	500	3820	10	1	15470000	812	20.35	0.30	12	0.27	258.00	17326.00	5950	20240822	-11.76	3465	20240805	51.52	5950	-11.76	20240822	3465	51.52	20240805	5950	-11.76	20240822	3465	51.52	20240805	4.78	N	037350	500	77 억		386116	N	N	0	N	00	N
70	20240911	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	70	2	1.35	209521230	39633	64.34	5170	5340	5170	6720	3620	5170	5286.53	2.50	0	5207	5283	5226	5183	5126	5083	5205	5105	77	1550	500	3820	10	1	15470000	811	20.31	0.30	12	0.26	258.00	17326.00	5950	20240822	-11.93	3465	20240805	51.23	5950	-11.93	20240822	3465	51.23	20240805	5950	-11.93	20240822	3465	51.23	20240805	4.78	N	037350	500	77 억		386116	N	N	0	N	00	N
71	20240911	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	100	2	1.93	175870660	33219	53.93	5170	5340	5170	6720	3620	5170	5294.28	2.50	0	4945	5283	5226	5183	5126	5083	5205	5105	77	1550	500	3820	10	1	15470000	815	20.43	0.30	12	0.21	258.00	17326.00	5950	20240822	-11.43	3465	20240805	52.09	5950	-11.43	20240822	3465	52.09	20240805	5950	-11.43	20240822	3465	52.09	20240805	4.78	N	037350	500	77 억		386116	N	N	0	N	00	N
72	20240911	100412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	160	2	3.09	114190080	21566	35.01	5170	5340	5170	6720	3620	5170	5294.91	2.50	0	13093	5283	5226	5183	5126	5083	5205	5105	77	1550	500	3820	10	1	15470000	825	20.66	0.31	12	0.14	258.00	17326.00	5950	20240822	-10.42	3465	20240805	53.82	5950	-10.42	20240822	3465	53.82	20240805	5950	-10.42	20240822	3465	53.82	20240805	4.78	N	037350	500	77 억		386116	N	N	0	N	00	N
73	20240911	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	30	2	0.58	4943190	943	1.53	5170	5270	5170	6720	3620	5170	5241.98	2.50	0	24	5283	5226	5183	5126	5083	5205	5105	77	1550	500	3820	10	1	15470000	804	20.16	0.30	12	0.01	258.00	17326.00	5950	20240822	-12.61	3465	20240805	50.07	5950	-12.61	20240822	3465	50.07	20240805	5950	-12.61	20240822	3465	50.07	20240805	4.78	N	037350	500	77 억		386116	N	N	0	N	00	N
74	20240910	160413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	30	2	0.58	318652970	61459	33.64	5180	5240	5140	6680	3600	5140	5184.81	2.57	0	-11097	5430	5285	4995	4850	4560	5357	4922	77	1540	500	3800	10	1	15470000	800	20.04	0.30	12	0.40	258.00	17326.00	5950	20240822	-13.11	3465	20240805	49.21	5950	-13.11	20240822	3465	49.21	20240805	5950	-13.11	20240822	3465	49.21	20240805	5.08	N	037350	500	77 억		396870	N	N	0	N	00	N
75	20240910	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	40	2	0.78	287094720	55357	30.30	5180	5240	5140	6680	3600	5140	5186.24	2.57	0	-11402	5430	5285	4995	4850	4560	5357	4922	77	1540	500	3800	10	1	15470000	801	20.08	0.30	12	0.36	258.00	17326.00	5950	20240822	-12.94	3465	20240805	49.49	5950	-12.94	20240822	3465	49.49	20240805	5950	-12.94	20240822	3465	49.49	20240805	5.08	N	037350	500	77 억		396870	N	N	0	N	00	N
76	20240910	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	30	2	0.58	255449600	49247	26.95	5180	5240	5140	6680	3600	5140	5187.11	2.57	0	-9428	5430	5285	4995	4850	4560	5357	4922	77	1540	500	3800	10	1	15470000	800	20.04	0.30	12	0.32	258.00	17326.00	5950	20240822	-13.11	3465	20240805	49.21	5950	-13.11	20240822	3465	49.21	20240805	5950	-13.11	20240822	3465	49.21	20240805	5.08	N	037350	500	77 억		396870	N	N	0	N	00	N
77	20240910	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	50	2	0.97	235457870	45379	24.84	5180	5240	5140	6680	3600	5140	5188.70	2.57	0	-9079	5430	5285	4995	4850	4560	5357	4922	77	1540	500	3800	10	1	15470000	803	20.12	0.30	12	0.29	258.00	17326.00	5950	20240822	-12.77	3465	20240805	49.78	5950	-12.77	20240822	3465	49.78	20240805	5950	-12.77	20240822	3465	49.78	20240805	5.08	N	037350	500	77 억		396870	N	N	0	N	00	N
78	20240910	120412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	10	2	0.19	227841700	43904	24.03	5180	5240	5140	6680	3600	5140	5189.54	2.57	0	-9201	5430	5285	4995	4850	4560	5357	4922	77	1540	500	3800	10	1	15470000	797	19.96	0.30	12	0.28	258.00	17326.00	5950	20240822	-13.45	3465	20240805	48.63	5950	-13.45	20240822	3465	48.63	20240805	5950	-13.45	20240822	3465	48.63	20240805	5.08	N	037350	500	77 억		396870	N	N	0	N	00	N
79	20240910	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	80	2	1.56	184977760	35597	19.48	5180	5240	5150	6680	3600	5140	5196.44	2.57	0	-9688	5430	5285	4995	4850	4560	5357	4922	77	1540	500	3800	10	1	15470000	808	20.23	0.30	12	0.23	258.00	17326.00	5950	20240822	-12.27	3465	20240805	50.65	5950	-12.27	20240822	3465	50.65	20240805	5950	-12.27	20240822	3465	50.65	20240805	5.08	N	037350	500	77 억		396870	N	N	0	N	00	N
80	20240910	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	60	2	1.17	141829320	27319	14.95	5180	5240	5150	6680	3600	5140	5191.60	2.57	0	-7660	5430	5285	4995	4850	4560	5357	4922	77	1540	500	3800	10	1	15470000	804	20.16	0.30	12	0.18	258.00	17326.00	5950	20240822	-12.61	3465	20240805	50.07	5950	-12.61	20240822	3465	50.07	20240805	5950	-12.61	20240822	3465	50.07	20240805	5.08	N	037350	500	77 억		396870	N	N	0	N	00	N
81	20240910	090412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	90	2	1.75	22588210	4344	2.38	5180	5240	5180	6680	3600	5140	5199.86	2.57	0	606	5430	5285	4995	4850	4560	5357	4922	77	1540	500	3800	10	1	15470000	809	20.27	0.30	12	0.03	258.00	17326.00	5950	20240822	-12.10	3465	20240805	50.94	5950	-12.10	20240822	3465	50.94	20240805	5950	-12.10	20240822	3465	50.94	20240805	5.08	N	037350	500	77 억		396870	N	N	0	N	00	N
82	20240909	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	310	2	6.42	896568900	182581	144.40	4800	5140	4705	6270	3385	4830	4907.87	2.57	0	1807	4990	4910	4750	4670	4510	4950	4710	77	1440	500	3570	10	1	15470000	795	19.92	0.30	12	1.18	258.00	17326.00	5950	20240822	-13.61	3465	20240805	48.34	5950	-13.61	20240822	3465	48.34	20240805	5950	-13.61	20240822	3465	48.34	20240805	5.22	N	037350	500	77 억		398068	N	N	0	N	00	N
83	20240909	150408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	260	2	5.38	858902030	175229	138.59	4800	5110	4705	6270	3385	4830	4901.67	2.57	0	4327	4990	4910	4750	4670	4510	4950	4710	77	1440	500	3570	10	1	15470000	787	19.73	0.29	12	1.13	258.00	17326.00	5950	20240822	-14.45	3465	20240805	46.90	5950	-14.45	20240822	3465	46.90	20240805	5950	-14.45	20240822	3465	46.90	20240805	5.22	N	037350	500	77 억		398068	N	N	0	N	00	N
84	20240909	140411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	200	2	4.14	813081380	166217	131.46	4800	5100	4705	6270	3385	4830	4891.75	2.57	0	6989	4990	4910	4750	4670	4510	4950	4710	77	1440	500	3570	10	1	15470000	778	19.50	0.29	12	1.07	258.00	17326.00	5950	20240822	-15.46	3465	20240805	45.17	5950	-15.46	20240822	3465	45.17	20240805	5950	-15.46	20240822	3465	45.17	20240805	5.22	N	037350	500	77 억		398068	N	N	0	N	00	N
85	20240909	130408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	230	2	4.76	763289960	156404	123.70	4800	5060	4705	6270	3385	4830	4880.30	2.57	0	9729	4990	4910	4750	4670	4510	4950	4710	77	1440	500	3570	10	1	15470000	783	19.61	0.29	12	1.01	258.00	17326.00	5950	20240822	-14.96	3465	20240805	46.03	5950	-14.96	20240822	3465	46.03	20240805	5950	-14.96	20240822	3465	46.03	20240805	5.22	N	037350	500	77 억		398068	N	N	0	N	00	N
86	20240909	120406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	200	2	4.14	668629850	137590	108.82	4800	5030	4705	6270	3385	4830	4859.62	2.57	0	9945	4990	4910	4750	4670	4510	4950	4710	77	1440	500	3570	10	1	15470000	778	19.50	0.29	12	0.89	258.00	17326.00	5950	20240822	-15.46	3465	20240805	45.17	5950	-15.46	20240822	3465	45.17	20240805	5950	-15.46	20240822	3465	45.17	20240805	5.22	N	037350	500	77 억		398068	N	N	0	N	00	N
87	20240909	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4970	140	2	2.90	532756110	110327	87.26	4800	5030	4705	6270	3385	4830	4828.88	2.57	0	9284	4990	4910	4750	4670	4510	4950	4710	77	1440	500	3570	5	1	15470000	769	19.26	0.29	12	0.71	258.00	17326.00	5950	20240822	-16.47	3465	20240805	43.43	5950	-16.47	20240822	3465	43.43	20240805	5950	-16.47	20240822	3465	43.43	20240805	5.22	N	037350	500	77 억		398068	N	N	0	N	00	N
88	20240909	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	20	2	0.41	419238755	87355	69.09	4800	4920	4705	6270	3385	4830	4799.19	2.57	0	18446	4990	4910	4750	4670	4510	4950	4710	77	1440	500	3570	5	1	15470000	750	18.80	0.28	12	0.56	258.00	17326.00	5950	20240822	-18.49	3465	20240805	39.97	5950	-18.49	20240822	3465	39.97	20240805	5950	-18.49	20240822	3465	39.97	20240805	5.22	N	037350	500	77 억		398068	N	N	0	N	00	N
89	20240909	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	-120	5	-2.48	61624005	12919	10.22	4800	4805	4710	6270	3385	4830	4769.23	2.57	0	-7597	4990	4910	4750	4670	4510	4950	4710	77	1440	500	3570	5	1	15470000	729	18.26	0.27	12	0.08	258.00	17326.00	5950	20240822	-20.84	3465	20240805	35.93	5950	-20.84	20240822	3465	35.93	20240805	5950	-20.84	20240822	3465	35.93	20240805	5.22	N	037350	500	77 억		398068	N	N	0	N	00	N
90	20240906	160403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4830	30	2	0.62	590585025	126212	164.16	4795	4830	4590	6240	3360	4800	4677.61	2.24	0	50841	5040	4920	4840	4720	4640	4880	4680	77	1440	500	3550	5	1	15470000	747	18.72	0.28	12	0.82	258.00	17326.00	5950	20240822	-18.82	3465	20240805	39.39	5950	-18.82	20240822	3465	39.39	20240805	5950	-18.82	20240822	3465	39.39	20240805	5.26	N	037350	500	77 억		347290	N	N	0	N	00	N
91	20240906	150409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	-95	5	-1.98	520152080	111454	144.96	4795	4825	4590	6240	3360	4800	4666.97	2.24	0	55837	5040	4920	4840	4720	4640	4880	4680	77	1440	500	3550	5	1	15470000	728	18.24	0.27	12	0.72	258.00	17326.00	5950	20240822	-20.92	3465	20240805	35.79	5950	-20.92	20240822	3465	35.79	20240805	5950	-20.92	20240822	3465	35.79	20240805	5.26	N	037350	500	77 억		347290	N	N	0	N	00	N
92	20240906	140409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-100	5	-2.08	484058965	103740	134.93	4795	4825	4590	6240	3360	4800	4666.08	2.24	0	55040	5040	4920	4840	4720	4640	4880	4680	77	1440	500	3550	5	1	15470000	727	18.22	0.27	12	0.67	258.00	17326.00	5950	20240822	-21.01	3465	20240805	35.64	5950	-21.01	20240822	3465	35.64	20240805	5950	-21.01	20240822	3465	35.64	20240805	5.26	N	037350	500	77 억		347290	N	N	0	N	00	N
93	20240906	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	-105	5	-2.19	456855040	97936	127.38	4795	4825	4590	6240	3360	4800	4664.83	2.24	0	53456	5040	4920	4840	4720	4640	4880	4680	77	1440	500	3550	5	1	15470000	726	18.20	0.27	12	0.63	258.00	17326.00	5950	20240822	-21.09	3465	20240805	35.50	5950	-21.09	20240822	3465	35.50	20240805	5950	-21.09	20240822	3465	35.50	20240805	5.26	N	037350	500	77 억		347290	N	N	0	N	00	N
94	20240906	120409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	-120	5	-2.50	439467205	94220	122.55	4795	4825	4590	6240	3360	4800	4664.27	2.24	0	52941	5040	4920	4840	4720	4640	4880	4680	77	1440	500	3550	5	1	15470000	724	18.14	0.27	12	0.61	258.00	17326.00	5950	20240822	-21.34	3465	20240805	35.06	5950	-21.34	20240822	3465	35.06	20240805	5950	-21.34	20240822	3465	35.06	20240805	5.26	N	037350	500	77 억		347290	N	N	0	N	00	N
95	20240906	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	-110	5	-2.29	414409840	88870	115.59	4795	4825	4590	6240	3360	4800	4663.10	2.24	0	50513	5040	4920	4840	4720	4640	4880	4680	77	1440	500	3550	5	1	15470000	726	18.18	0.27	12	0.57	258.00	17326.00	5950	20240822	-21.18	3465	20240805	35.35	5950	-21.18	20240822	3465	35.35	20240805	5950	-21.18	20240822	3465	35.35	20240805	5.26	N	037350	500	77 억		347290	N	N	0	N	00	N
96	20240906	100405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	-85	5	-1.77	357928340	76824	99.92	4795	4825	4590	6240	3360	4800	4659.07	2.24	0	49906	5040	4920	4840	4720	4640	4880	4680	77	1440	500	3550	5	1	15470000	729	18.28	0.27	12	0.50	258.00	17326.00	5950	20240822	-20.76	3465	20240805	36.08	5950	-20.76	20240822	3465	36.08	20240805	5950	-20.76	20240822	3465	36.08	20240805	5.26	N	037350	500	77 억		347290	N	N	0	N	00	N
97	20240906	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	-10	5	-0.21	7705330	1607	2.09	4795	4805	4790	6240	3360	4800	4794.85	2.24	0	-909	5040	4920	4840	4720	4640	4880	4680	77	1440	500	3550	5	1	15470000	741	18.57	0.28	12	0.01	258.00	17326.00	5950	20240822	-19.50	3465	20240805	38.24	5950	-19.50	20240822	3465	38.24	20240805	5950	-19.50	20240822	3465	38.24	20240805	5.26	N	037350	500	77 억		347290	N	N	0	N	00	N
98	20240905	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	-135	5	-2.74	372135260	76880	99.08	4935	4960	4760	6410	3455	4935	4840.47	2.20	0	6781	5131	5032	4951	4852	4771	4992	4812	77	1475	500	3650	5	1	15470000	743	18.60	0.28	12	0.50	258.00	17326.00	5950	20240822	-19.33	3465	20240805	38.53	5950	-19.33	20240822	3465	38.53	20240805	5950	-19.33	20240822	3465	38.53	20240805	5.26	N	037350	500	77 억		339818	N	N	0	N	00	N
99	20240905	150407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4845	-90	5	-1.82	322939065	66628	85.87	4935	4960	4760	6410	3455	4935	4846.90	2.20	0	5915	5131	5032	4951	4852	4771	4992	4812	77	1475	500	3650	5	1	15470000	750	18.78	0.28	12	0.43	258.00	17326.00	5950	20240822	-18.57	3465	20240805	39.83	5950	-18.57	20240822	3465	39.83	20240805	5950	-18.57	20240822	3465	39.83	20240805	5.26	N	037350	500	77 억		339818	N	N	0	N	00	N
100	20240905	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	-115	5	-2.33	251379390	51749	66.69	4935	4960	4760	6410	3455	4935	4857.67	2.20	0	1656	5131	5032	4951	4852	4771	4992	4812	77	1475	500	3650	5	1	15470000	746	18.68	0.28	12	0.33	258.00	17326.00	5950	20240822	-18.99	3465	20240805	39.11	5950	-18.99	20240822	3465	39.11	20240805	5950	-18.99	20240822	3465	39.11	20240805	5.26	N	037350	500	77 억		339818	N	N	0	N	00	N
101	20240905	130407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4840	-95	5	-1.93	176864235	36205	46.66	4935	4960	4815	6410	3455	4935	4885.08	2.20	0	-3748	5131	5032	4951	4852	4771	4992	4812	77	1475	500	3650	5	1	15470000	749	18.76	0.28	12	0.23	258.00	17326.00	5950	20240822	-18.66	3465	20240805	39.68	5950	-18.66	20240822	3465	39.68	20240805	5950	-18.66	20240822	3465	39.68	20240805	5.26	N	037350	500	77 억		339818	N	N	0	N	00	N
102	20240905	120404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4845	-90	5	-1.82	163752895	33500	43.17	4935	4960	4815	6410	3455	4935	4888.15	2.20	0	-2784	5131	5032	4951	4852	4771	4992	4812	77	1475	500	3650	5	1	15470000	750	18.78	0.28	12	0.22	258.00	17326.00	5950	20240822	-18.57	3465	20240805	39.83	5950	-18.57	20240822	3465	39.83	20240805	5950	-18.57	20240822	3465	39.83	20240805	5.26	N	037350	500	77 억		339818	N	N	0	N	00	N
103	20240905	110403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4895	-40	5	-0.81	102020725	20781	26.78	4935	4960	4870	6410	3455	4935	4909.33	2.20	0	-3037	5131	5032	4951	4852	4771	4992	4812	77	1475	500	3650	5	1	15470000	757	18.97	0.28	12	0.13	258.00	17326.00	5950	20240822	-17.73	3465	20240805	41.27	5950	-17.73	20240822	3465	41.27	20240805	5950	-17.73	20240822	3465	41.27	20240805	5.26	N	037350	500	77 억		339818	N	N	0	N	00	N
104	20240905	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	-50	5	-1.01	55265910	11244	14.49	4935	4960	4870	6410	3455	4935	4915.15	2.20	0	-537	5131	5032	4951	4852	4771	4992	4812	77	1475	500	3650	5	1	15470000	756	18.93	0.28	12	0.07	258.00	17326.00	5950	20240822	-17.90	3465	20240805	40.98	5950	-17.90	20240822	3465	40.98	20240805	5950	-17.90	20240822	3465	40.98	20240805	5.26	N	037350	500	77 억		339818	N	N	0	N	00	N
105	20240905	090407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4935	0	3	0.00	2345345	475	0.61	4935	4955	4935	6410	3455	4935	4937.57	2.20	0	-31	5131	5032	4951	4852	4771	4992	4812	77	1475	500	3650	5	1	15470000	763	19.13	0.28	12	0.00	258.00	17326.00	5950	20240822	-17.06	3465	20240805	42.42	5950	-17.06	20240822	3465	42.42	20240805	5950	-17.06	20240822	3465	42.42	20240805	5.26	N	037350	500	77 억		339818	N	N	0	N	00	N
106	20240904	160359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4935	-225	5	-4.36	381386655	77353	136.02	5050	5050	4870	6700	3620	5160	4930.44	2.17	0	4466	5306	5232	5186	5112	5066	5210	5090	77	1540	500	3810	5	1	15470000	763	19.13	0.28	12	0.50	258.00	17326.00	5950	20240822	-17.06	3465	20240805	42.42	5950	-17.06	20240822	3465	42.42	20240805	5950	-17.06	20240822	3465	42.42	20240805	5.27	N	037350	500	77 억		335189	N	N	0	N	00	N
107	20240904	150401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4875	-285	5	-5.52	355681705	72108	126.80	5050	5050	4870	6700	3620	5160	4932.62	2.17	0	4275	5306	5232	5186	5112	5066	5210	5090	77	1540	500	3810	5	1	15470000	754	18.90	0.28	12	0.47	258.00	17326.00	5950	20240822	-18.07	3465	20240805	40.69	5950	-18.07	20240822	3465	40.69	20240805	5950	-18.07	20240822	3465	40.69	20240805	5.27	N	037350	500	77 억		335189	N	N	0	N	00	N
108	20240904	140403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	-255	5	-4.94	312648595	63308	111.32	5050	5050	4870	6700	3620	5160	4938.53	2.17	0	3799	5306	5232	5186	5112	5066	5210	5090	77	1540	500	3810	5	1	15470000	759	19.01	0.28	12	0.41	258.00	17326.00	5950	20240822	-17.56	3465	20240805	41.56	5950	-17.56	20240822	3465	41.56	20240805	5950	-17.56	20240822	3465	41.56	20240805	5.27	N	037350	500	77 억		335189	N	N	0	N	00	N
109	20240904	130402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4945	-215	5	-4.17	276094000	55883	98.27	5050	5050	4870	6700	3620	5160	4940.57	2.17	0	4318	5306	5232	5186	5112	5066	5210	5090	77	1540	500	3810	5	1	15470000	765	19.17	0.29	12	0.36	258.00	17326.00	5950	20240822	-16.89	3465	20240805	42.71	5950	-16.89	20240822	3465	42.71	20240805	5950	-16.89	20240822	3465	42.71	20240805	5.27	N	037350	500	77 억		335189	N	N	0	N	00	N
110	20240904	120400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4950	-210	5	-4.07	267843285	54209	95.32	5050	5050	4870	6700	3620	5160	4940.94	2.17	0	4430	5306	5232	5186	5112	5066	5210	5090	77	1540	500	3810	5	1	15470000	766	19.19	0.29	12	0.35	258.00	17326.00	5950	20240822	-16.81	3465	20240805	42.86	5950	-16.81	20240822	3465	42.86	20240805	5950	-16.81	20240822	3465	42.86	20240805	5.27	N	037350	500	77 억		335189	N	N	0	N	00	N
111	20240904	110359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	-220	5	-4.26	257354655	52088	91.59	5050	5050	4870	6700	3620	5160	4940.77	2.17	0	6409	5306	5232	5186	5112	5066	5210	5090	77	1540	500	3810	5	1	15470000	764	19.15	0.29	12	0.34	258.00	17326.00	5950	20240822	-16.97	3465	20240805	42.57	5950	-16.97	20240822	3465	42.57	20240805	5950	-16.97	20240822	3465	42.57	20240805	5.27	N	037350	500	77 억		335189	N	N	0	N	00	N
112	20240904	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	-240	5	-4.65	243732855	49329	86.74	5050	5050	4870	6700	3620	5160	4940.96	2.17	0	6026	5306	5232	5186	5112	5066	5210	5090	77	1540	500	3810	5	1	15470000	761	19.07	0.28	12	0.32	258.00	17326.00	5950	20240822	-17.31	3465	20240805	41.99	5950	-17.31	20240822	3465	41.99	20240805	5950	-17.31	20240822	3465	41.99	20240805	5.27	N	037350	500	77 억		335189	N	N	0	N	00	N
113	20240904	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	-180	5	-3.49	33802040	6741	11.85	5050	5050	4930	6700	3620	5160	5014.40	2.17	0	983	5306	5232	5186	5112	5066	5210	5090	77	1540	500	3810	5	1	15470000	770	19.30	0.29	12	0.04	258.00	17326.00	5950	20240822	-16.30	3465	20240805	43.72	5950	-16.30	20240822	3465	43.72	20240805	5950	-16.30	20240822	3465	43.72	20240805	5.27	N	037350	500	77 억		335189	N	N	0	N	00	N
114	20240903	160356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	-50	5	-0.96	291848800	56240	146.44	5190	5260	5140	6770	3650	5210	5189.35	2.08	0	13168	5296	5252	5196	5152	5096	5225	5125	77	1560	500	3850	10	1	15470000	798	20.00	0.30	12	0.36	258.00	17326.00	5950	20240822	-13.28	3465	20240805	48.92	5950	-13.28	20240822	3465	48.92	20240805	5950	-13.28	20240822	3465	48.92	20240805	5.30	N	037350	500	77 억		321052	N	N	0	N	00	N
115	20240903	150359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	-60	5	-1.15	278933090	53734	139.91	5190	5260	5140	6770	3650	5210	5191.00	2.08	0	13482	5296	5252	5196	5152	5096	5225	5125	77	1560	500	3850	10	1	15470000	797	19.96	0.30	12	0.35	258.00	17326.00	5950	20240822	-13.45	3465	20240805	48.63	5950	-13.45	20240822	3465	48.63	20240805	5950	-13.45	20240822	3465	48.63	20240805	5.30	N	037350	500	77 억		321052	N	N	0	N	00	N
116	20240903	140358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	-40	5	-0.77	220678620	42426	110.47	5190	5260	5150	6770	3650	5210	5201.49	2.08	0	12617	5296	5252	5196	5152	5096	5225	5125	77	1560	500	3850	10	1	15470000	800	20.04	0.30	12	0.27	258.00	17326.00	5950	20240822	-13.11	3465	20240805	49.21	5950	-13.11	20240822	3465	49.21	20240805	5950	-13.11	20240822	3465	49.21	20240805	5.30	N	037350	500	77 억		321052	N	N	0	N	00	N
117	20240903	130359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	-20	5	-0.38	176178560	33808	88.03	5190	5260	5150	6770	3650	5210	5211.15	2.08	0	10964	5296	5252	5196	5152	5096	5225	5125	77	1560	500	3850	10	1	15470000	803	20.12	0.30	12	0.22	258.00	17326.00	5950	20240822	-12.77	3465	20240805	49.78	5950	-12.77	20240822	3465	49.78	20240805	5950	-12.77	20240822	3465	49.78	20240805	5.30	N	037350	500	77 억		321052	N	N	0	N	00	N
118	20240903	120355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	-30	5	-0.58	140858300	26978	70.25	5190	5260	5180	6770	3650	5210	5221.23	2.08	0	8210	5296	5252	5196	5152	5096	5225	5125	77	1560	500	3850	10	1	15470000	801	20.08	0.30	12	0.17	258.00	17326.00	5950	20240822	-12.94	3465	20240805	49.49	5950	-12.94	20240822	3465	49.49	20240805	5950	-12.94	20240822	3465	49.49	20240805	5.30	N	037350	500	77 억		321052	N	N	0	N	00	N
119	20240903	110353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	40	2	0.77	101557440	19438	50.61	5190	5260	5180	6770	3650	5210	5224.69	2.08	0	7260	5296	5252	5196	5152	5096	5225	5125	77	1560	500	3850	10	1	15470000	812	20.35	0.30	12	0.13	258.00	17326.00	5950	20240822	-11.76	3465	20240805	51.52	5950	-11.76	20240822	3465	51.52	20240805	5950	-11.76	20240822	3465	51.52	20240805	5.30	N	037350	500	77 억		321052	N	N	0	N	00	N
120	20240903	100354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	20	2	0.38	88688490	16982	44.22	5190	5260	5180	6770	3650	5210	5222.50	2.08	0	7016	5296	5252	5196	5152	5096	5225	5125	77	1560	500	3850	10	1	15470000	809	20.27	0.30	12	0.11	258.00	17326.00	5950	20240822	-12.10	3465	20240805	50.94	5950	-12.10	20240822	3465	50.94	20240805	5950	-12.10	20240822	3465	50.94	20240805	5.30	N	037350	500	77 억		321052	N	N	0	N	00	N
121	20240903	090354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	-20	5	-0.38	13139010	2531	6.59	5190	5260	5180	6770	3650	5210	5191.23	2.08	0	1433	5296	5252	5196	5152	5096	5225	5125	77	1560	500	3850	10	1	15470000	803	20.12	0.30	12	0.02	258.00	17326.00	5950	20240822	-12.77	3465	20240805	49.78	5950	-12.77	20240822	3465	49.78	20240805	5950	-12.77	20240822	3465	49.78	20240805	5.30	N	037350	500	77 억		321052	N	N	0	N	00	N
122	20240902	160351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	-70	5	-1.33	198253470	38241	109.24	5230	5240	5140	6860	3700	5280	5184.01	2.06	0	2560	5380	5330	5270	5220	5160	5300	5190	77	1580	500	3900	10	1	15470000	806	20.19	0.30	12	0.25	258.00	17326.00	5950	20240822	-12.44	3465	20240805	50.36	5950	-12.44	20240822	3465	50.36	20240805	5950	-12.44	20240822	3465	50.36	20240805	5.38	N	037350	500	77 억		318525	N	N	0	N	00	N
123	20240902	150355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	-100	5	-1.89	167368310	32295	92.25	5230	5240	5140	6860	3700	5280	5182.48	2.06	0	3662	5380	5330	5270	5220	5160	5300	5190	77	1580	500	3900	10	1	15470000	801	20.08	0.30	12	0.21	258.00	17326.00	5950	20240822	-12.94	3465	20240805	49.49	5950	-12.94	20240822	3465	49.49	20240805	5950	-12.94	20240822	3465	49.49	20240805	5.38	N	037350	500	77 억		318525	N	N	0	N	00	N
124	20240902	140357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-80	5	-1.52	149527160	28858	82.43	5230	5240	5140	6860	3700	5280	5181.48	2.06	0	3582	5380	5330	5270	5220	5160	5300	5190	77	1580	500	3900	10	1	15470000	804	20.16	0.30	12	0.19	258.00	17326.00	5950	20240822	-12.61	3465	20240805	50.07	5950	-12.61	20240822	3465	50.07	20240805	5950	-12.61	20240822	3465	50.07	20240805	5.38	N	037350	500	77 억		318525	N	N	0	N	00	N
125	20240902	130355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	-90	5	-1.70	138991660	26831	76.64	5230	5240	5140	6860	3700	5280	5180.26	2.06	0	2693	5380	5330	5270	5220	5160	5300	5190	77	1580	500	3900	10	1	15470000	803	20.12	0.30	12	0.17	258.00	17326.00	5950	20240822	-12.77	3465	20240805	49.78	5950	-12.77	20240822	3465	49.78	20240805	5950	-12.77	20240822	3465	49.78	20240805	5.38	N	037350	500	77 억		318525	N	N	0	N	00	N
126	20240902	120357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	-90	5	-1.70	131695010	25427	72.63	5230	5240	5140	6860	3700	5280	5179.34	2.06	0	2016	5380	5330	5270	5220	5160	5300	5190	77	1580	500	3900	10	1	15470000	803	20.12	0.30	12	0.16	258.00	17326.00	5950	20240822	-12.77	3465	20240805	49.78	5950	-12.77	20240822	3465	49.78	20240805	5950	-12.77	20240822	3465	49.78	20240805	5.38	N	037350	500	77 억		318525	N	N	0	N	00	N
127	20240902	110353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	-120	5	-2.27	108485640	20945	59.83	5230	5240	5140	6860	3700	5280	5179.55	2.06	0	-1397	5380	5330	5270	5220	5160	5300	5190	77	1580	500	3900	10	1	15470000	798	20.00	0.30	12	0.14	258.00	17326.00	5950	20240822	-13.28	3465	20240805	48.92	5950	-13.28	20240822	3465	48.92	20240805	5950	-13.28	20240822	3465	48.92	20240805	5.38	N	037350	500	77 억		318525	N	N	0	N	00	N
128	20240902	100352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	-90	5	-1.70	81405230	15708	44.87	5230	5240	5140	6860	3700	5280	5182.41	2.06	0	-3201	5380	5330	5270	5220	5160	5300	5190	77	1580	500	3900	10	1	15470000	803	20.12	0.30	12	0.10	258.00	17326.00	5950	20240822	-12.77	3465	20240805	49.78	5950	-12.77	20240822	3465	49.78	20240805	5950	-12.77	20240822	3465	49.78	20240805	5.38	N	037350	500	77 억		318525	N	N	0	N	00	N
129	20240902	090350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-80	5	-1.52	11634870	2227	6.36	5230	5240	5200	6860	3700	5280	5224.46	2.06	0	-404	5380	5330	5270	5220	5160	5300	5190	77	1580	500	3900	10	1	15470000	804	20.16	0.30	12	0.01	258.00	17326.00	5950	20240822	-12.61	3465	20240805	50.07	5950	-12.61	20240822	3465	50.07	20240805	5950	-12.61	20240822	3465	50.07	20240805	5.38	N	037350	500	77 억		318525	N	N	0	N	00	N