KissMeData/052460/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	160538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-45	5	-1.86	166264565	70224	102.21	2390	2395	2350	3135	1695	2415	2367.60	1.57	0	-20990	2445	2430	2405	2390	2365	2435	2395	73	720	500	1730	5	1	14607936	346	7.60	0.76	12	0.48	312.00	3106.00	5130	20231122	-53.80	2295	20240909	3.27	4800	-50.63	20240109	2295	3.27	20240909	5130	-53.80	20231122	2295	3.27	20240909	3.73	N	052460	500	73 억		228732	N	N	0	N	00	N
3	20240930	150545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-55	5	-2.28	141320640	59660	86.84	2390	2395	2350	3135	1695	2415	2368.77	1.57	0	-18421	2445	2430	2405	2390	2365	2435	2395	73	720	500	1730	5	1	14607936	345	7.56	0.76	12	0.41	312.00	3106.00	5130	20231122	-54.00	2295	20240909	2.83	4800	-50.83	20240109	2295	2.83	20240909	5130	-54.00	20231122	2295	2.83	20240909	3.73	N	052460	500	73 억		228732	N	N	0	N	00	N
4	20240930	140543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-55	5	-2.28	127124285	53643	78.08	2390	2395	2350	3135	1695	2415	2369.82	1.57	0	-17631	2445	2430	2405	2390	2365	2435	2395	73	720	500	1730	5	1	14607936	345	7.56	0.76	12	0.37	312.00	3106.00	5130	20231122	-54.00	2295	20240909	2.83	4800	-50.83	20240109	2295	2.83	20240909	5130	-54.00	20231122	2295	2.83	20240909	3.73	N	052460	500	73 억		228732	N	N	0	N	00	N
5	20240930	130543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-40	5	-1.66	111625235	47083	68.53	2390	2395	2350	3135	1695	2415	2370.82	1.57	0	-17964	2445	2430	2405	2390	2365	2435	2395	73	720	500	1730	5	1	14607936	347	7.61	0.76	12	0.32	312.00	3106.00	5130	20231122	-53.70	2295	20240909	3.49	4800	-50.52	20240109	2295	3.49	20240909	5130	-53.70	20231122	2295	3.49	20240909	3.73	N	052460	500	73 억		228732	N	N	0	N	00	N
6	20240930	120540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-50	5	-2.07	101996920	43017	62.61	2390	2395	2350	3135	1695	2415	2371.08	1.57	0	-18271	2445	2430	2405	2390	2365	2435	2395	73	720	500	1730	5	1	14607936	345	7.58	0.76	12	0.29	312.00	3106.00	5130	20231122	-53.90	2295	20240909	3.05	4800	-50.73	20240109	2295	3.05	20240909	5130	-53.90	20231122	2295	3.05	20240909	3.73	N	052460	500	73 억		228732	N	N	0	N	00	N
7	20240930	110538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-45	5	-1.86	62163565	26122	38.02	2390	2395	2360	3135	1695	2415	2379.74	1.57	0	-8546	2445	2430	2405	2390	2365	2435	2395	73	720	500	1730	5	1	14607936	346	7.60	0.76	12	0.18	312.00	3106.00	5130	20231122	-53.80	2295	20240909	3.27	4800	-50.63	20240109	2295	3.27	20240909	5130	-53.80	20231122	2295	3.27	20240909	3.73	N	052460	500	73 억		228732	N	N	0	N	00	N
8	20240930	100537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-35	5	-1.45	46322400	19444	28.30	2390	2395	2360	3135	1695	2415	2382.35	1.57	0	-4535	2445	2430	2405	2390	2365	2435	2395	73	720	500	1730	5	1	14607936	348	7.63	0.77	12	0.13	312.00	3106.00	5130	20231122	-53.61	2295	20240909	3.70	4800	-50.42	20240109	2295	3.70	20240909	5130	-53.61	20231122	2295	3.70	20240909	3.73	N	052460	500	73 억		228732	N	N	0	N	00	N
9	20240930	090517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-30	5	-1.24	17910480	7499	10.91	2390	2395	2380	3135	1695	2415	2388.38	1.57	0	2442	2445	2430	2405	2390	2365	2435	2395	73	720	500	1730	5	1	14607936	348	7.64	0.77	12	0.05	312.00	3106.00	5130	20231122	-53.51	2295	20240909	3.92	4800	-50.31	20240109	2295	3.92	20240909	5130	-53.51	20231122	2295	3.92	20240909	3.73	N	052460	500	73 억		228732	N	N	0	N	00	N
10	20240927	160538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	10	2	0.42	162532645	67674	55.50	2415	2420	2380	3125	1685	2405	2401.64	1.58	0	-1939	2481	2442	2391	2352	2301	2462	2372	73	720	500	1730	5	1	14607936	353	7.74	0.78	12	0.46	312.00	3106.00	5130	20231122	-52.92	2295	20240909	5.23	4800	-49.69	20240109	2295	5.23	20240909	5130	-52.92	20231122	2295	5.23	20240909	3.79	N	052460	500	73 억		230614	N	N	0	N	00	N
11	20240927	150543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	15	2	0.62	149617425	62325	51.12	2415	2420	2380	3125	1685	2405	2400.52	1.58	0	-1531	2481	2442	2391	2352	2301	2462	2372	73	720	500	1730	5	1	14607936	354	7.76	0.78	12	0.43	312.00	3106.00	5130	20231122	-52.83	2295	20240909	5.45	4800	-49.58	20240109	2295	5.45	20240909	5130	-52.83	20231122	2295	5.45	20240909	3.79	N	052460	500	73 억		230614	N	N	0	N	00	N
12	20240927	140546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-5	5	-0.21	116466465	48570	39.84	2415	2415	2380	3125	1685	2405	2397.74	1.58	0	-3441	2481	2442	2391	2352	2301	2462	2372	73	720	500	1730	5	1	14607936	351	7.69	0.77	12	0.33	312.00	3106.00	5130	20231122	-53.22	2295	20240909	4.58	4800	-50.00	20240109	2295	4.58	20240909	5130	-53.22	20231122	2295	4.58	20240909	3.79	N	052460	500	73 억		230614	N	N	0	N	00	N
13	20240927	130542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-5	5	-0.21	87885575	36669	30.08	2415	2415	2380	3125	1685	2405	2396.46	1.58	0	-3617	2481	2442	2391	2352	2301	2462	2372	73	720	500	1730	5	1	14607936	351	7.69	0.77	12	0.25	312.00	3106.00	5130	20231122	-53.22	2295	20240909	4.58	4800	-50.00	20240109	2295	4.58	20240909	5130	-53.22	20231122	2295	4.58	20240909	3.79	N	052460	500	73 억		230614	N	N	0	N	00	N
14	20240927	120540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-5	5	-0.21	82180745	34287	28.12	2415	2415	2380	3125	1685	2405	2396.57	1.58	0	-3842	2481	2442	2391	2352	2301	2462	2372	73	720	500	1730	5	1	14607936	351	7.69	0.77	12	0.23	312.00	3106.00	5130	20231122	-53.22	2295	20240909	4.58	4800	-50.00	20240109	2295	4.58	20240909	5130	-53.22	20231122	2295	4.58	20240909	3.79	N	052460	500	73 억		230614	N	N	0	N	00	N
15	20240927	110542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	-10	5	-0.42	69910420	29165	23.92	2415	2415	2380	3125	1685	2405	2396.74	1.58	0	-2381	2481	2442	2391	2352	2301	2462	2372	73	720	500	1730	5	1	14607936	350	7.68	0.77	12	0.20	312.00	3106.00	5130	20231122	-53.31	2295	20240909	4.36	4800	-50.10	20240109	2295	4.36	20240909	5130	-53.31	20231122	2295	4.36	20240909	3.79	N	052460	500	73 억		230614	N	N	0	N	00	N
16	20240927	100541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	5	2	0.21	45863700	19101	15.67	2415	2415	2385	3125	1685	2405	2400.87	1.58	0	-1728	2481	2442	2391	2352	2301	2462	2372	73	720	500	1730	5	1	14607936	352	7.72	0.78	12	0.13	312.00	3106.00	5130	20231122	-53.02	2295	20240909	5.01	4800	-49.79	20240109	2295	5.01	20240909	5130	-53.02	20231122	2295	5.01	20240909	3.79	N	052460	500	73 억		230614	N	N	0	N	00	N
17	20240927	090541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	5	2	0.21	20102855	8359	6.86	2415	2415	2400	3125	1685	2405	2404.93	1.58	0	-5000	2481	2442	2391	2352	2301	2462	2372	73	720	500	1730	5	1	14607936	352	7.72	0.78	12	0.06	312.00	3106.00	5130	20231122	-53.02	2295	20240909	5.01	4800	-49.79	20240109	2295	5.01	20240909	5130	-53.02	20231122	2295	5.01	20240909	3.79	N	052460	500	73 억		230614	N	N	0	N	00	N
18	20240926	160532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	55	2	2.34	289065210	121446	95.74	2350	2430	2340	3055	1645	2350	2380.33	1.64	0	-8409	2460	2405	2375	2320	2290	2392	2307	73	705	500	1690	5	1	14607936	351	7.71	0.77	12	0.83	312.00	3106.00	5130	20231122	-53.12	2295	20240909	4.79	4800	-49.90	20240109	2295	4.79	20240909	5130	-53.12	20231122	2295	4.79	20240909	3.81	N	052460	500	73 억		239217	N	N	0	N	00	N
19	20240926	150531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	50	2	2.13	248610755	104637	82.49	2350	2410	2340	3055	1645	2350	2376.07	1.64	0	-8177	2460	2405	2375	2320	2290	2392	2307	73	705	500	1690	5	1	14607936	351	7.69	0.77	12	0.72	312.00	3106.00	5130	20231122	-53.22	2295	20240909	4.58	4800	-50.00	20240109	2295	4.58	20240909	5130	-53.22	20231122	2295	4.58	20240909	3.81	N	052460	500	73 억		239217	N	N	0	N	00	N
20	20240926	140537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	40	2	1.70	196906225	83013	65.44	2350	2400	2340	3055	1645	2350	2372.14	1.64	0	-9582	2460	2405	2375	2320	2290	2392	2307	73	705	500	1690	5	1	14607936	349	7.66	0.77	12	0.57	312.00	3106.00	5130	20231122	-53.41	2295	20240909	4.14	4800	-50.21	20240109	2295	4.14	20240909	5130	-53.41	20231122	2295	4.14	20240909	3.81	N	052460	500	73 억		239217	N	N	0	N	00	N
21	20240926	130538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	25	2	1.06	125504400	53175	41.92	2350	2385	2340	3055	1645	2350	2360.32	1.64	0	-2570	2460	2405	2375	2320	2290	2392	2307	73	705	500	1690	5	1	14607936	347	7.61	0.76	12	0.36	312.00	3106.00	5130	20231122	-53.70	2295	20240909	3.49	4800	-50.52	20240109	2295	3.49	20240909	5130	-53.70	20231122	2295	3.49	20240909	3.81	N	052460	500	73 억		239217	N	N	0	N	00	N
22	20240926	120539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	20	2	0.85	108801495	46149	36.38	2350	2385	2340	3055	1645	2350	2357.70	1.64	0	-4055	2460	2405	2375	2320	2290	2392	2307	73	705	500	1690	5	1	14607936	346	7.60	0.76	12	0.32	312.00	3106.00	5130	20231122	-53.80	2295	20240909	3.27	4800	-50.63	20240109	2295	3.27	20240909	5130	-53.80	20231122	2295	3.27	20240909	3.81	N	052460	500	73 억		239217	N	N	0	N	00	N
23	20240926	110538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	20	2	0.85	50320135	21347	16.83	2350	2375	2340	3055	1645	2350	2357.43	1.64	0	-2764	2460	2405	2375	2320	2290	2392	2307	73	705	500	1690	5	1	14607936	346	7.60	0.76	12	0.15	312.00	3106.00	5130	20231122	-53.80	2295	20240909	3.27	4800	-50.63	20240109	2295	3.27	20240909	5130	-53.80	20231122	2295	3.27	20240909	3.81	N	052460	500	73 억		239217	N	N	0	N	00	N
24	20240926	100538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	10	2	0.43	37275540	15843	12.49	2350	2370	2340	3055	1645	2350	2352.91	1.64	0	-1034	2460	2405	2375	2320	2290	2392	2307	73	705	500	1690	5	1	14607936	345	7.56	0.76	12	0.11	312.00	3106.00	5130	20231122	-54.00	2295	20240909	2.83	4800	-50.83	20240109	2295	2.83	20240909	5130	-54.00	20231122	2295	2.83	20240909	3.81	N	052460	500	73 억		239217	N	N	0	N	00	N
25	20240926	090536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	10	2	0.43	13742375	5849	4.61	2350	2360	2345	3055	1645	2350	2349.48	1.64	0	162	2460	2405	2375	2320	2290	2392	2307	73	705	500	1690	5	1	14607936	345	7.56	0.76	12	0.04	312.00	3106.00	5130	20231122	-54.00	2295	20240909	2.83	4800	-50.83	20240109	2295	2.83	20240909	5130	-54.00	20231122	2295	2.83	20240909	3.81	N	052460	500	73 억		239217	N	N	0	N	00	N
26	20240925	160532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	0	3	0.00	300483140	126425	231.28	2350	2430	2345	3055	1645	2350	2376.85	1.53	0	13427	2400	2375	2355	2330	2310	2365	2320	73	705	500	1690	5	1	14607936	343	7.53	0.76	12	0.87	312.00	3106.00	5130	20231122	-54.19	2295	20240909	2.40	4800	-51.04	20240109	2295	2.40	20240909	5130	-54.19	20231122	2295	2.40	20240909	3.82	N	052460	500	73 억		223465	N	N	0	N	00	N
27	20240925	150537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	0	3	0.00	257085705	107974	197.52	2350	2430	2350	3055	1645	2350	2381.01	1.53	0	15614	2400	2375	2355	2330	2310	2365	2320	73	705	500	1690	5	1	14607936	343	7.53	0.76	12	0.74	312.00	3106.00	5130	20231122	-54.19	2295	20240909	2.40	4800	-51.04	20240109	2295	2.40	20240909	5130	-54.19	20231122	2295	2.40	20240909	3.82	N	052460	500	73 억		223465	N	N	0	N	00	N
28	20240925	140538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	45	2	1.91	187530530	78619	143.82	2350	2430	2350	3055	1645	2350	2385.33	1.53	0	10390	2400	2375	2355	2330	2310	2365	2320	73	705	500	1690	5	1	14607936	350	7.68	0.77	12	0.54	312.00	3106.00	5130	20231122	-53.31	2295	20240909	4.36	4800	-50.10	20240109	2295	4.36	20240909	5130	-53.31	20231122	2295	4.36	20240909	3.82	N	052460	500	73 억		223465	N	N	0	N	00	N
29	20240925	130536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	35	2	1.49	176643260	74066	135.49	2350	2430	2350	3055	1645	2350	2384.97	1.53	0	9134	2400	2375	2355	2330	2310	2365	2320	73	705	500	1690	5	1	14607936	348	7.64	0.77	12	0.51	312.00	3106.00	5130	20231122	-53.51	2295	20240909	3.92	4800	-50.31	20240109	2295	3.92	20240909	5130	-53.51	20231122	2295	3.92	20240909	3.82	N	052460	500	73 억		223465	N	N	0	N	00	N
30	20240925	120536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	50	2	2.13	139033400	58366	106.77	2350	2430	2350	3055	1645	2350	2382.12	1.53	0	2668	2400	2375	2355	2330	2310	2365	2320	73	705	500	1690	5	1	14607936	351	7.69	0.77	12	0.40	312.00	3106.00	5130	20231122	-53.22	2295	20240909	4.58	4800	-50.00	20240109	2295	4.58	20240909	5130	-53.22	20231122	2295	4.58	20240909	3.82	N	052460	500	73 억		223465	N	N	0	N	00	N
31	20240925	110534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	60	2	2.55	110328565	46447	84.97	2350	2430	2350	3055	1645	2350	2375.39	1.53	0	4498	2400	2375	2355	2330	2310	2365	2320	73	705	500	1690	5	1	14607936	352	7.72	0.78	12	0.32	312.00	3106.00	5130	20231122	-53.02	2295	20240909	5.01	4800	-49.79	20240109	2295	5.01	20240909	5130	-53.02	20231122	2295	5.01	20240909	3.82	N	052460	500	73 억		223465	N	N	0	N	00	N
32	20240925	100536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	25	2	1.06	73505950	31077	56.85	2350	2390	2350	3055	1645	2350	2365.31	1.53	0	7344	2400	2375	2355	2330	2310	2365	2320	73	705	500	1690	5	1	14607936	347	7.61	0.76	12	0.21	312.00	3106.00	5130	20231122	-53.70	2295	20240909	3.49	4800	-50.52	20240109	2295	3.49	20240909	5130	-53.70	20231122	2295	3.49	20240909	3.82	N	052460	500	73 억		223465	N	N	0	N	00	N
33	20240925	090536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	15	2	0.64	8005270	3406	6.23	2350	2365	2350	3055	1645	2350	2350.35	1.53	0	197	2400	2375	2355	2330	2310	2365	2320	73	705	500	1690	5	1	14607936	345	7.58	0.76	12	0.02	312.00	3106.00	5130	20231122	-53.90	2295	20240909	3.05	4800	-50.73	20240109	2295	3.05	20240909	5130	-53.90	20231122	2295	3.05	20240909	3.82	N	052460	500	73 억		223465	N	N	0	N	00	N
34	20240924	160532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-10	5	-0.42	127330570	54191	68.77	2360	2380	2335	3065	1655	2360	2349.50	1.61	0	-14191	2400	2380	2355	2335	2310	2382	2337	73	705	500	1690	5	1	14607936	343	7.53	0.76	12	0.37	312.00	3106.00	5130	20231122	-54.19	2295	20240909	2.40	4800	-51.04	20240109	2295	2.40	20240909	5130	-54.19	20231122	2295	2.40	20240909	3.94	N	052460	500	73 억		235006	N	N	0	N	00	N
35	20240924	150533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-20	5	-0.85	107269555	45650	57.93	2360	2380	2335	3065	1655	2360	2349.66	1.61	0	-13745	2400	2380	2355	2335	2310	2382	2337	73	705	500	1690	5	1	14607936	342	7.50	0.75	12	0.31	312.00	3106.00	5130	20231122	-54.39	2295	20240909	1.96	4800	-51.25	20240109	2295	1.96	20240909	5130	-54.39	20231122	2295	1.96	20240909	3.94	N	052460	500	73 억		235006	N	N	0	N	00	N
36	20240924	140532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-15	5	-0.64	99190195	42205	53.56	2360	2380	2335	3065	1655	2360	2350.02	1.61	0	-13179	2400	2380	2355	2335	2310	2382	2337	73	705	500	1690	5	1	14607936	343	7.52	0.75	12	0.29	312.00	3106.00	5130	20231122	-54.29	2295	20240909	2.18	4800	-51.15	20240109	2295	2.18	20240909	5130	-54.29	20231122	2295	2.18	20240909	3.94	N	052460	500	73 억		235006	N	N	0	N	00	N
37	20240924	130532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-20	5	-0.85	85748930	36459	46.27	2360	2380	2335	3065	1655	2360	2351.76	1.61	0	-11960	2400	2380	2355	2335	2310	2382	2337	73	705	500	1690	5	1	14607936	342	7.50	0.75	12	0.25	312.00	3106.00	5130	20231122	-54.39	2295	20240909	1.96	4800	-51.25	20240109	2295	1.96	20240909	5130	-54.39	20231122	2295	1.96	20240909	3.94	N	052460	500	73 억		235006	N	N	0	N	00	N
38	20240924	120534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-20	5	-0.85	74696735	31737	40.27	2360	2380	2340	3065	1655	2360	2353.46	1.61	0	-10925	2400	2380	2355	2335	2310	2382	2337	73	705	500	1690	5	1	14607936	342	7.50	0.75	12	0.22	312.00	3106.00	5130	20231122	-54.39	2295	20240909	1.96	4800	-51.25	20240109	2295	1.96	20240909	5130	-54.39	20231122	2295	1.96	20240909	3.94	N	052460	500	73 억		235006	N	N	0	N	00	N
39	20240924	110532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-10	5	-0.42	50488160	21400	27.16	2360	2380	2345	3065	1655	2360	2359.23	1.61	0	-4557	2400	2380	2355	2335	2310	2382	2337	73	705	500	1690	5	1	14607936	343	7.53	0.76	12	0.15	312.00	3106.00	5130	20231122	-54.19	2295	20240909	2.40	4800	-51.04	20240109	2295	2.40	20240909	5130	-54.19	20231122	2295	2.40	20240909	3.94	N	052460	500	73 억		235006	N	N	0	N	00	N
40	20240924	100531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	5	2	0.21	26464465	11193	14.20	2360	2380	2350	3065	1655	2360	2364.69	1.61	0	-11	2400	2380	2355	2335	2310	2382	2337	73	705	500	1690	5	1	14607936	345	7.58	0.76	12	0.08	312.00	3106.00	5130	20231122	-53.90	2295	20240909	3.05	4800	-50.73	20240109	2295	3.05	20240909	5130	-53.90	20231122	2295	3.05	20240909	3.94	N	052460	500	73 억		235006	N	N	0	N	00	N
41	20240924	090532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	15	2	0.64	6476985	2736	3.47	2360	2375	2360	3065	1655	2360	2370.08	1.61	0	322	2400	2380	2355	2335	2310	2382	2337	73	705	500	1690	5	1	14607936	347	7.61	0.76	12	0.02	312.00	3106.00	5130	20231122	-53.70	2295	20240909	3.49	4800	-50.52	20240109	2295	3.49	20240909	5130	-53.70	20231122	2295	3.49	20240909	3.94	N	052460	500	73 억		235006	N	N	0	N	00	N
42	20240923	160530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	0	3	0.00	183701705	78171	59.79	2360	2375	2330	3065	1655	2360	2349.79	1.74	0	-22558	2420	2390	2360	2330	2300	2405	2345	73	705	500	1690	5	1	14607936	345	7.56	0.76	12	0.54	312.00	3106.00	5130	20231122	-54.00	2295	20240909	2.83	4800	-50.83	20240109	2295	2.83	20240909	5130	-54.00	20231122	2295	2.83	20240909	3.92	N	052460	500	73 억		254728	N	N	0	N	00	N
43	20240923	150532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-10	5	-0.42	174957605	74461	56.96	2360	2375	2330	3065	1655	2360	2349.57	1.74	0	-20838	2420	2390	2360	2330	2300	2405	2345	73	705	500	1690	5	1	14607936	343	7.53	0.76	12	0.51	312.00	3106.00	5130	20231122	-54.19	2295	20240909	2.40	4800	-51.04	20240109	2295	2.40	20240909	5130	-54.19	20231122	2295	2.40	20240909	3.92	N	052460	500	73 억		254728	N	N	0	N	00	N
44	20240923	140536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	5	2	0.21	146978335	62581	47.87	2360	2375	2330	3065	1655	2360	2348.50	1.74	0	-14151	2420	2390	2360	2330	2300	2405	2345	73	705	500	1690	5	1	14607936	345	7.58	0.76	12	0.43	312.00	3106.00	5130	20231122	-53.90	2295	20240909	3.05	4800	-50.73	20240109	2295	3.05	20240909	5130	-53.90	20231122	2295	3.05	20240909	3.92	N	052460	500	73 억		254728	N	N	0	N	00	N
45	20240923	130532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-15	5	-0.64	95392310	40717	31.15	2360	2360	2330	3065	1655	2360	2342.57	1.74	0	-2643	2420	2390	2360	2330	2300	2405	2345	73	705	500	1690	5	1	14607936	343	7.52	0.75	12	0.28	312.00	3106.00	5130	20231122	-54.29	2295	20240909	2.18	4800	-51.15	20240109	2295	2.18	20240909	5130	-54.29	20231122	2295	2.18	20240909	3.92	N	052460	500	73 억		254728	N	N	0	N	00	N
46	20240923	120531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-15	5	-0.64	75937925	32419	24.80	2360	2360	2330	3065	1655	2360	2342.07	1.74	0	-1311	2420	2390	2360	2330	2300	2405	2345	73	705	500	1690	5	1	14607936	343	7.52	0.75	12	0.22	312.00	3106.00	5130	20231122	-54.29	2295	20240909	2.18	4800	-51.15	20240109	2295	2.18	20240909	5130	-54.29	20231122	2295	2.18	20240909	3.92	N	052460	500	73 억		254728	N	N	0	N	00	N
47	20240923	110531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-5	5	-0.21	67271555	28728	21.97	2360	2360	2330	3065	1655	2360	2341.30	1.74	0	-128	2420	2390	2360	2330	2300	2405	2345	73	705	500	1690	5	1	14607936	344	7.55	0.76	12	0.20	312.00	3106.00	5130	20231122	-54.09	2295	20240909	2.61	4800	-50.94	20240109	2295	2.61	20240909	5130	-54.09	20231122	2295	2.61	20240909	3.92	N	052460	500	73 억		254728	N	N	0	N	00	N
48	20240923	100530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-20	5	-0.85	34896320	14910	11.41	2360	2360	2330	3065	1655	2360	2339.69	1.74	0	-578	2420	2390	2360	2330	2300	2405	2345	73	705	500	1690	5	1	14607936	342	7.50	0.75	12	0.10	312.00	3106.00	5130	20231122	-54.39	2295	20240909	1.96	4800	-51.25	20240109	2295	1.96	20240909	5130	-54.39	20231122	2295	1.96	20240909	3.92	N	052460	500	73 억		254728	N	N	0	N	00	N
49	20240923	090530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-10	5	-0.42	7718265	3280	2.51	2360	2360	2335	3065	1655	2360	2351.68	1.74	0	-1375	2420	2390	2360	2330	2300	2405	2345	73	705	500	1690	5	1	14607936	343	7.53	0.76	12	0.02	312.00	3106.00	5130	20231122	-54.19	2295	20240909	2.40	4800	-51.04	20240109	2295	2.40	20240909	5130	-54.19	20231122	2295	2.40	20240909	3.92	N	052460	500	73 억		254728	N	N	0	N	00	N
50	20240913	160506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-55	5	-2.25	409463970	172227	38.86	2440	2445	2325	3170	1710	2440	2377.45	2.07	0	-37692	2676	2557	2456	2337	2236	2617	2397	73	730	500	1750	5	1	14607936	348	7.64	0.77	12	1.18	312.00	3106.00	5130	20231122	-53.51	2295	20240909	3.92	4800	-50.31	20240109	2295	3.92	20240909	5130	-53.51	20231122	2295	3.92	20240909	4.11	N	052460	500	73 억		301989	N	N	0	N	00	N
51	20240913	150511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-55	5	-2.25	403545140	169755	38.30	2440	2445	2325	3170	1710	2440	2377.20	2.07	0	-36828	2676	2557	2456	2337	2236	2617	2397	73	730	500	1750	5	1	14607936	348	7.64	0.77	12	1.16	312.00	3106.00	5130	20231122	-53.51	2295	20240909	3.92	4800	-50.31	20240109	2295	3.92	20240909	5130	-53.51	20231122	2295	3.92	20240909	4.11	N	052460	500	73 억		301989	N	N	0	N	00	N
52	20240913	140512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-75	5	-3.07	365738755	153909	34.73	2440	2445	2325	3170	1710	2440	2376.31	2.07	0	-34510	2676	2557	2456	2337	2236	2617	2397	73	730	500	1750	5	1	14607936	345	7.58	0.76	12	1.05	312.00	3106.00	5130	20231122	-53.90	2295	20240909	3.05	4800	-50.73	20240109	2295	3.05	20240909	5130	-53.90	20231122	2295	3.05	20240909	4.11	N	052460	500	73 억		301989	N	N	0	N	00	N
53	20240913	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-90	5	-3.69	347530505	146183	32.99	2440	2445	2325	3170	1710	2440	2377.34	2.07	0	-30718	2676	2557	2456	2337	2236	2617	2397	73	730	500	1750	5	1	14607936	343	7.53	0.76	12	1.00	312.00	3106.00	5130	20231122	-54.19	2295	20240909	2.40	4800	-51.04	20240109	2295	2.40	20240909	5130	-54.19	20231122	2295	2.40	20240909	4.11	N	052460	500	73 억		301989	N	N	0	N	00	N
54	20240913	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-90	5	-3.69	306477275	128709	29.04	2440	2445	2325	3170	1710	2440	2381.14	2.07	0	-21899	2676	2557	2456	2337	2236	2617	2397	73	730	500	1750	5	1	14607936	343	7.53	0.76	12	0.88	312.00	3106.00	5130	20231122	-54.19	2295	20240909	2.40	4800	-51.04	20240109	2295	2.40	20240909	5130	-54.19	20231122	2295	2.40	20240909	4.11	N	052460	500	73 억		301989	N	N	0	N	00	N
55	20240913	110511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-50	5	-2.05	148390930	61601	13.90	2440	2445	2385	3170	1710	2440	2408.88	2.07	0	-9710	2676	2557	2456	2337	2236	2617	2397	73	730	500	1750	5	1	14607936	349	7.66	0.77	12	0.42	312.00	3106.00	5130	20231122	-53.41	2295	20240909	4.14	4800	-50.21	20240109	2295	4.14	20240909	5130	-53.41	20231122	2295	4.14	20240909	4.11	N	052460	500	73 억		301989	N	N	0	N	00	N
56	20240913	100510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	-30	5	-1.23	90435390	37416	8.44	2440	2445	2395	3170	1710	2440	2416.99	2.07	0	-4049	2676	2557	2456	2337	2236	2617	2397	73	730	500	1750	5	1	14607936	352	7.72	0.78	12	0.26	312.00	3106.00	5130	20231122	-53.02	2295	20240909	5.01	4800	-49.79	20240109	2295	5.01	20240909	5130	-53.02	20231122	2295	5.01	20240909	4.11	N	052460	500	73 억		301989	N	N	0	N	00	N
57	20240913	090512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-10	5	-0.41	23246180	9583	2.16	2440	2440	2395	3170	1710	2440	2425.70	2.07	0	-2765	2676	2557	2456	2337	2236	2617	2397	73	730	500	1750	5	1	14607936	355	7.79	0.78	12	0.07	312.00	3106.00	5130	20231122	-52.63	2295	20240909	5.88	4800	-49.38	20240109	2295	5.88	20240909	5130	-52.63	20231122	2295	5.88	20240909	4.11	N	052460	500	73 억		301989	N	N	0	N	00	N
58	20240912	160505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	95	2	4.05	1091663885	441675	282.97	2380	2575	2355	3045	1645	2345	2472.62	1.82	0	36480	2398	2371	2333	2306	2268	2385	2320	73	700	500	1680	5	1	14607936	356	7.82	0.79	12	3.02	312.00	3106.00	5130	20231122	-52.44	2295	20240909	6.32	4800	-49.17	20240109	2295	6.32	20240909	5130	-52.44	20231122	2295	6.32	20240909	4.16	N	052460	500	73 억		265601	N	N	0	N	00	N
59	20240912	150507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	110	2	4.69	1055935920	427066	273.61	2380	2575	2355	3045	1645	2345	2473.46	1.82	0	35566	2398	2371	2333	2306	2268	2385	2320	73	700	500	1680	5	1	14607936	359	7.87	0.79	12	2.92	312.00	3106.00	5130	20231122	-52.14	2295	20240909	6.97	4800	-48.85	20240109	2295	6.97	20240909	5130	-52.14	20231122	2295	6.97	20240909	4.16	N	052460	500	73 억		265601	N	N	0	N	00	N
60	20240912	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	155	2	6.61	967162220	390882	250.43	2380	2575	2355	3045	1645	2345	2475.33	1.82	0	21515	2398	2371	2333	2306	2268	2385	2320	73	700	500	1680	5	1	14607936	365	8.01	0.80	12	2.68	312.00	3106.00	5130	20231122	-51.27	2295	20240909	8.93	4800	-47.92	20240109	2295	8.93	20240909	5130	-51.27	20231122	2295	8.93	20240909	4.16	N	052460	500	73 억		265601	N	N	0	N	00	N
61	20240912	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	155	2	6.61	930975420	376346	241.12	2380	2575	2355	3045	1645	2345	2474.78	1.82	0	16984	2398	2371	2333	2306	2268	2385	2320	73	700	500	1680	5	1	14607936	365	8.01	0.80	12	2.58	312.00	3106.00	5130	20231122	-51.27	2295	20240909	8.93	4800	-47.92	20240109	2295	8.93	20240909	5130	-51.27	20231122	2295	8.93	20240909	4.16	N	052460	500	73 억		265601	N	N	0	N	00	N
62	20240912	120506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	155	2	6.61	904111135	365566	234.21	2380	2575	2355	3045	1645	2345	2474.27	1.82	0	17011	2398	2371	2333	2306	2268	2385	2320	73	700	500	1680	5	1	14607936	365	8.01	0.80	12	2.50	312.00	3106.00	5130	20231122	-51.27	2295	20240909	8.93	4800	-47.92	20240109	2295	8.93	20240909	5130	-51.27	20231122	2295	8.93	20240909	4.16	N	052460	500	73 억		265601	N	N	0	N	00	N
63	20240912	110505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	140	2	5.97	800375715	323919	207.53	2380	2575	2355	3045	1645	2345	2472.12	1.82	0	9002	2398	2371	2333	2306	2268	2385	2320	73	700	500	1680	5	1	14607936	363	7.96	0.80	12	2.22	312.00	3106.00	5130	20231122	-51.56	2295	20240909	8.28	4800	-48.23	20240109	2295	8.28	20240909	5130	-51.56	20231122	2295	8.28	20240909	4.16	N	052460	500	73 억		265601	N	N	0	N	00	N
64	20240912	100507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	115	2	4.90	701233975	284139	182.04	2380	2575	2355	3045	1645	2345	2469.27	1.82	0	10416	2398	2371	2333	2306	2268	2385	2320	73	700	500	1680	5	1	14607936	359	7.88	0.79	12	1.95	312.00	3106.00	5130	20231122	-52.05	2295	20240909	7.19	4800	-48.75	20240109	2295	7.19	20240909	5130	-52.05	20231122	2295	7.19	20240909	4.16	N	052460	500	73 억		265601	N	N	0	N	00	N
65	20240912	090506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	80	2	3.41	112940330	47283	30.29	2380	2445	2360	3045	1645	2345	2391.63	1.82	0	6245	2398	2371	2333	2306	2268	2385	2320	73	700	500	1680	5	1	14607936	354	7.77	0.78	12	0.32	312.00	3106.00	5130	20231122	-52.73	2295	20240909	5.66	4800	-49.48	20240109	2295	5.66	20240909	5130	-52.73	20231122	2295	5.66	20240909	4.16	N	052460	500	73 억		265601	N	N	0	N	00	N
66	20240911	160457	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2345	15	2	0.64	359878305	155128	171.02	2315	2360	2295	3025	1635	2330	2319.88	1.86	0	-5546	2423	2376	2353	2306	2283	2365	2295	73	695	500	1670	5	1	14607936	343	7.52	0.75	12	1.06	312.00	3106.00	5130	20231122	-54.29	2295	20240911	2.18	4800	-51.15	20240109	2295	2.18	20240911	5130	-54.29	20231122	2295	2.18	20240911	4.14	N	052460	500	73 억		271215	N	N	0	N	00	N
67	20240911	150500	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2345	15	2	0.64	333466690	143826	158.56	2315	2360	2295	3025	1635	2330	2318.54	1.86	0	-3333	2423	2376	2353	2306	2283	2365	2295	73	695	500	1670	5	1	14607936	343	7.52	0.75	12	0.98	312.00	3106.00	5130	20231122	-54.29	2295	20240911	2.18	4800	-51.15	20240109	2295	2.18	20240911	5130	-54.29	20231122	2295	2.18	20240911	4.14	N	052460	500	73 억		271215	N	N	0	N	00	N
68	20240911	140501	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2310	-20	5	-0.86	303734990	131002	144.42	2315	2360	2295	3025	1635	2330	2318.55	1.86	0	430	2423	2376	2353	2306	2283	2365	2295	73	695	500	1670	5	1	14607936	337	7.40	0.74	12	0.90	312.00	3106.00	5130	20231122	-54.97	2295	20240911	0.65	4800	-51.88	20240109	2295	0.65	20240911	5130	-54.97	20231122	2295	0.65	20240911	4.14	N	052460	500	73 억		271215	N	N	0	N	00	N
69	20240911	130459	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2335	5	2	0.21	212996360	91803	101.21	2315	2360	2295	3025	1635	2330	2320.15	1.86	0	8106	2423	2376	2353	2306	2283	2365	2295	73	695	500	1670	5	1	14607936	341	7.48	0.75	12	0.63	312.00	3106.00	5130	20231122	-54.48	2295	20240911	1.74	4800	-51.35	20240109	2295	1.74	20240911	5130	-54.48	20231122	2295	1.74	20240911	4.14	N	052460	500	73 억		271215	N	N	0	N	00	N
70	20240911	120502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-20	5	-0.86	154964865	66694	73.53	2315	2360	2300	3025	1635	2330	2323.52	1.86	0	10415	2423	2376	2353	2306	2283	2365	2295	73	695	500	1670	5	1	14607936	337	7.40	0.74	12	0.46	312.00	3106.00	5130	20231122	-54.97	2295	20240909	0.65	4800	-51.88	20240109	2295	0.65	20240909	5130	-54.97	20231122	2295	0.65	20240909	4.14	N	052460	500	73 억		271215	N	N	0	N	00	N
71	20240911	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-30	5	-1.29	112461985	48307	53.26	2315	2360	2300	3025	1635	2330	2328.07	1.86	0	8728	2423	2376	2353	2306	2283	2365	2295	73	695	500	1670	5	1	14607936	336	7.37	0.74	12	0.33	312.00	3106.00	5130	20231122	-55.17	2295	20240909	0.22	4800	-52.08	20240109	2295	0.22	20240909	5130	-55.17	20231122	2295	0.22	20240909	4.14	N	052460	500	73 억		271215	N	N	0	N	00	N
72	20240911	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	25	2	1.07	42507930	18163	20.02	2315	2360	2315	3025	1635	2330	2340.36	1.86	0	9601	2423	2376	2353	2306	2283	2365	2295	73	695	500	1670	5	1	14607936	344	7.55	0.76	12	0.12	312.00	3106.00	5130	20231122	-54.09	2295	20240909	2.61	4800	-50.94	20240109	2295	2.61	20240909	5130	-54.09	20231122	2295	2.61	20240909	4.14	N	052460	500	73 억		271215	N	N	0	N	00	N
73	20240911	090502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	25	2	1.07	11546495	4960	5.47	2315	2355	2315	3025	1635	2330	2327.92	1.86	0	1338	2423	2376	2353	2306	2283	2365	2295	73	695	500	1670	5	1	14607936	344	7.55	0.76	12	0.03	312.00	3106.00	5130	20231122	-54.09	2295	20240909	2.61	4800	-50.94	20240109	2295	2.61	20240909	5130	-54.09	20231122	2295	2.61	20240909	4.14	N	052460	500	73 억		271215	N	N	0	N	00	N
74	20240910	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-55	5	-2.31	213071200	90411	83.83	2390	2400	2330	3100	1670	2385	2356.83	2.00	0	-21219	2451	2417	2356	2322	2261	2435	2340	73	715	500	1710	5	1	14607936	340	7.47	0.75	12	0.62	312.00	3106.00	5130	20231122	-54.58	2295	20240909	1.53	4800	-51.46	20240109	2295	1.53	20240909	5130	-54.58	20231122	2295	1.53	20240909	4.43	N	052460	500	73 억		292372	N	N	0	N	00	N
75	20240910	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-35	5	-1.47	149322635	63129	58.53	2390	2400	2345	3100	1670	2385	2365.36	2.00	0	-18128	2451	2417	2356	2322	2261	2435	2340	73	715	500	1710	5	1	14607936	343	7.53	0.76	12	0.43	312.00	3106.00	5130	20231122	-54.19	2295	20240909	2.40	4800	-51.04	20240109	2295	2.40	20240909	5130	-54.19	20231122	2295	2.40	20240909	4.43	N	052460	500	73 억		292372	N	N	0	N	00	N
76	20240910	140458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-15	5	-0.63	129521455	54726	50.74	2390	2400	2345	3100	1670	2385	2366.72	2.00	0	-15920	2451	2417	2356	2322	2261	2435	2340	73	715	500	1710	5	1	14607936	346	7.60	0.76	12	0.37	312.00	3106.00	5130	20231122	-53.80	2295	20240909	3.27	4800	-50.63	20240109	2295	3.27	20240909	5130	-53.80	20231122	2295	3.27	20240909	4.43	N	052460	500	73 억		292372	N	N	0	N	00	N
77	20240910	130459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-10	5	-0.42	98957210	41785	38.74	2390	2400	2345	3100	1670	2385	2368.24	2.00	0	-11421	2451	2417	2356	2322	2261	2435	2340	73	715	500	1710	5	1	14607936	347	7.61	0.76	12	0.29	312.00	3106.00	5130	20231122	-53.70	2295	20240909	3.49	4800	-50.52	20240109	2295	3.49	20240909	5130	-53.70	20231122	2295	3.49	20240909	4.43	N	052460	500	73 억		292372	N	N	0	N	00	N
78	20240910	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-15	5	-0.63	72546315	30670	28.44	2390	2395	2345	3100	1670	2385	2365.38	2.00	0	-4349	2451	2417	2356	2322	2261	2435	2340	73	715	500	1710	5	1	14607936	346	7.60	0.76	12	0.21	312.00	3106.00	5130	20231122	-53.80	2295	20240909	3.27	4800	-50.63	20240109	2295	3.27	20240909	5130	-53.80	20231122	2295	3.27	20240909	4.43	N	052460	500	73 억		292372	N	N	0	N	00	N
79	20240910	110457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-30	5	-1.26	61796730	26122	24.22	2390	2395	2345	3100	1670	2385	2365.69	2.00	0	-888	2451	2417	2356	2322	2261	2435	2340	73	715	500	1710	5	1	14607936	344	7.55	0.76	12	0.18	312.00	3106.00	5130	20231122	-54.09	2295	20240909	2.61	4800	-50.94	20240109	2295	2.61	20240909	5130	-54.09	20231122	2295	2.61	20240909	4.43	N	052460	500	73 억		292372	N	N	0	N	00	N
80	20240910	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-25	5	-1.05	46951085	19834	18.39	2390	2395	2345	3100	1670	2385	2367.20	2.00	0	1193	2451	2417	2356	2322	2261	2435	2340	73	715	500	1710	5	1	14607936	345	7.56	0.76	12	0.14	312.00	3106.00	5130	20231122	-54.00	2295	20240909	2.83	4800	-50.83	20240109	2295	2.83	20240909	5130	-54.00	20231122	2295	2.83	20240909	4.43	N	052460	500	73 억		292372	N	N	0	N	00	N
81	20240910	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-15	5	-0.63	22537970	9492	8.80	2390	2395	2350	3100	1670	2385	2374.41	2.00	0	795	2451	2417	2356	2322	2261	2435	2340	73	715	500	1710	5	1	14607936	346	7.60	0.76	12	0.06	312.00	3106.00	5130	20231122	-53.80	2295	20240909	3.27	4800	-50.63	20240109	2295	3.27	20240909	5130	-53.80	20231122	2295	3.27	20240909	4.43	N	052460	500	73 억		292372	N	N	0	N	00	N
82	20240909	160449	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2385	25	2	1.06	249979525	107016	69.19	2300	2390	2295	3065	1655	2360	2335.91	1.97	0	4435	2460	2410	2370	2320	2280	2390	2300	73	705	500	1690	5	1	14607936	348	7.64	0.77	12	0.73	312.00	3106.00	5130	20231122	-53.51	2295	20240909	3.92	4800	-50.31	20240109	2295	3.92	20240909	5130	-53.51	20231122	2295	3.92	20240909	4.48	N	052460	500	73 억		288031	N	N	0	N	00	N
83	20240909	150452	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2380	20	2	0.85	231108520	99087	64.06	2300	2385	2295	3065	1655	2360	2332.38	1.97	0	4622	2460	2410	2370	2320	2280	2390	2300	73	705	500	1690	5	1	14607936	348	7.63	0.77	12	0.68	312.00	3106.00	5130	20231122	-53.61	2295	20240909	3.70	4800	-50.42	20240109	2295	3.70	20240909	5130	-53.61	20231122	2295	3.70	20240909	4.48	N	052460	500	73 억		288031	N	N	0	N	00	N
84	20240909	140455	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2375	15	2	0.64	212546445	91263	59.00	2300	2380	2295	3065	1655	2360	2328.94	1.97	0	3089	2460	2410	2370	2320	2280	2390	2300	73	705	500	1690	5	1	14607936	347	7.61	0.76	12	0.62	312.00	3106.00	5130	20231122	-53.70	2295	20240909	3.49	4800	-50.52	20240109	2295	3.49	20240909	5130	-53.70	20231122	2295	3.49	20240909	4.48	N	052460	500	73 억		288031	N	N	0	N	00	N
85	20240909	130452	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2355	-5	5	-0.21	190543250	81957	52.99	2300	2360	2295	3065	1655	2360	2324.92	1.97	0	2239	2460	2410	2370	2320	2280	2390	2300	73	705	500	1690	5	1	14607936	344	7.55	0.76	12	0.56	312.00	3106.00	5130	20231122	-54.09	2295	20240909	2.61	4800	-50.94	20240109	2295	2.61	20240909	5130	-54.09	20231122	2295	2.61	20240909	4.48	N	052460	500	73 억		288031	N	N	0	N	00	N
86	20240909	120450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2355	-5	5	-0.21	175895580	75731	48.96	2300	2360	2295	3065	1655	2360	2322.64	1.97	0	112	2460	2410	2370	2320	2280	2390	2300	73	705	500	1690	5	1	14607936	344	7.55	0.76	12	0.52	312.00	3106.00	5130	20231122	-54.09	2295	20240909	2.61	4800	-50.94	20240109	2295	2.61	20240909	5130	-54.09	20231122	2295	2.61	20240909	4.48	N	052460	500	73 억		288031	N	N	0	N	00	N
87	20240909	110451	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2345	-15	5	-0.64	168671890	72660	46.98	2300	2360	2295	3065	1655	2360	2321.39	1.97	0	488	2460	2410	2370	2320	2280	2390	2300	73	705	500	1690	5	1	14607936	343	7.52	0.75	12	0.50	312.00	3106.00	5130	20231122	-54.29	2295	20240909	2.18	4800	-51.15	20240109	2295	2.18	20240909	5130	-54.29	20231122	2295	2.18	20240909	4.48	N	052460	500	73 억		288031	N	N	0	N	00	N
88	20240909	100455	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2330	-30	5	-1.27	131644650	56840	36.75	2300	2345	2295	3065	1655	2360	2316.06	1.97	0	2333	2460	2410	2370	2320	2280	2390	2300	73	705	500	1690	5	1	14607936	340	7.47	0.75	12	0.39	312.00	3106.00	5130	20231122	-54.58	2295	20240909	1.53	4800	-51.46	20240109	2295	1.53	20240909	5130	-54.58	20231122	2295	1.53	20240909	4.48	N	052460	500	73 억		288031	N	N	0	N	00	N
89	20240909	090449	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2305	-55	5	-2.33	64739150	28080	18.15	2300	2340	2295	3065	1655	2360	2305.52	1.97	0	959	2460	2410	2370	2320	2280	2390	2300	73	705	500	1690	5	1	14607936	337	7.39	0.74	12	0.19	312.00	3106.00	5130	20231122	-55.07	2295	20240909	0.44	4800	-51.98	20240109	2295	0.44	20240909	5130	-55.07	20231122	2295	0.44	20240909	4.48	N	052460	500	73 억		288031	N	N	0	N	00	N
90	20240906	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-70	5	-2.88	365145740	154551	64.48	2395	2420	2330	3155	1705	2430	2362.40	2.02	0	-7382	2556	2492	2426	2362	2296	2495	2365	73	725	500	1740	5	1	14607936	345	7.56	0.76	12	1.06	312.00	3106.00	5130	20231122	-54.00	2305	20240827	2.39	4800	-50.83	20240109	2305	2.39	20240827	5130	-54.00	20231122	2305	2.39	20240827	4.85	N	052460	500	73 억		295239	N	N	0	N	00	N
91	20240906	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-70	5	-2.88	328375640	138971	57.98	2395	2420	2330	3155	1705	2430	2362.66	2.02	0	-12659	2556	2492	2426	2362	2296	2495	2365	73	725	500	1740	5	1	14607936	345	7.56	0.76	12	0.95	312.00	3106.00	5130	20231122	-54.00	2305	20240827	2.39	4800	-50.83	20240109	2305	2.39	20240827	5130	-54.00	20231122	2305	2.39	20240827	4.85	N	052460	500	73 억		295239	N	N	0	N	00	N
92	20240906	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-80	5	-3.29	298453840	126258	52.68	2395	2420	2330	3155	1705	2430	2363.57	2.02	0	-12753	2556	2492	2426	2362	2296	2495	2365	73	725	500	1740	5	1	14607936	343	7.53	0.76	12	0.86	312.00	3106.00	5130	20231122	-54.19	2305	20240827	1.95	4800	-51.04	20240109	2305	1.95	20240827	5130	-54.19	20231122	2305	1.95	20240827	4.85	N	052460	500	73 억		295239	N	N	0	N	00	N
93	20240906	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-65	5	-2.67	249076625	105258	43.91	2395	2420	2330	3155	1705	2430	2366.03	2.02	0	-12544	2556	2492	2426	2362	2296	2495	2365	73	725	500	1740	5	1	14607936	345	7.58	0.76	12	0.72	312.00	3106.00	5130	20231122	-53.90	2305	20240827	2.60	4800	-50.73	20240109	2305	2.60	20240827	5130	-53.90	20231122	2305	2.60	20240827	4.85	N	052460	500	73 억		295239	N	N	0	N	00	N
94	20240906	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-70	5	-2.88	229913890	97167	40.54	2395	2420	2330	3155	1705	2430	2365.83	2.02	0	-6678	2556	2492	2426	2362	2296	2495	2365	73	725	500	1740	5	1	14607936	345	7.56	0.76	12	0.67	312.00	3106.00	5130	20231122	-54.00	2305	20240827	2.39	4800	-50.83	20240109	2305	2.39	20240827	5130	-54.00	20231122	2305	2.39	20240827	4.85	N	052460	500	73 억		295239	N	N	0	N	00	N
95	20240906	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-50	5	-2.06	207813820	87831	36.64	2395	2420	2330	3155	1705	2430	2365.69	2.02	0	-4996	2556	2492	2426	2362	2296	2495	2365	73	725	500	1740	5	1	14607936	348	7.63	0.77	12	0.60	312.00	3106.00	5130	20231122	-53.61	2305	20240827	3.25	4800	-50.42	20240109	2305	3.25	20240827	5130	-53.61	20231122	2305	3.25	20240827	4.85	N	052460	500	73 억		295239	N	N	0	N	00	N
96	20240906	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-65	5	-2.67	157841020	66703	27.83	2395	2420	2330	3155	1705	2430	2365.83	2.02	0	1549	2556	2492	2426	2362	2296	2495	2365	73	725	500	1740	5	1	14607936	345	7.58	0.76	12	0.46	312.00	3106.00	5130	20231122	-53.90	2305	20240827	2.60	4800	-50.73	20240109	2305	2.60	20240827	5130	-53.90	20231122	2305	2.60	20240827	4.85	N	052460	500	73 억		295239	N	N	0	N	00	N
97	20240906	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-15	5	-0.62	29372290	12243	5.11	2395	2420	2395	3155	1705	2430	2397.76	2.02	0	1716	2556	2492	2426	2362	2296	2495	2365	73	725	500	1740	5	1	14607936	353	7.74	0.78	12	0.08	312.00	3106.00	5130	20231122	-52.92	2305	20240827	4.77	4800	-49.69	20240109	2305	4.77	20240827	5130	-52.92	20231122	2305	4.77	20240827	4.85	N	052460	500	73 억		295239	N	N	0	N	00	N
98	20240905	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	0	3	0.00	563302990	232762	55.42	2430	2490	2360	3155	1705	2430	2419.68	1.88	0	20641	2523	2476	2418	2371	2313	2500	2395	73	725	500	1740	5	1	14607936	355	7.79	0.78	12	1.59	312.00	3106.00	5130	20231122	-52.63	2305	20240827	5.42	4800	-49.38	20240109	2305	5.42	20240827	5130	-52.63	20231122	2305	5.42	20240827	4.21	N	052460	500	73 억		274608	N	N	0	N	00	N
99	20240905	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-5	5	-0.21	513539890	212206	50.53	2430	2490	2360	3155	1705	2430	2419.86	1.88	0	19642	2523	2476	2418	2371	2313	2500	2395	73	725	500	1740	5	1	14607936	354	7.77	0.78	12	1.45	312.00	3106.00	5130	20231122	-52.73	2305	20240827	5.21	4800	-49.48	20240109	2305	5.21	20240827	5130	-52.73	20231122	2305	5.21	20240827	4.21	N	052460	500	73 억		274608	N	N	0	N	00	N
100	20240905	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-45	5	-1.85	457685120	188979	45.00	2430	2490	2360	3155	1705	2430	2421.75	1.88	0	10884	2523	2476	2418	2371	2313	2500	2395	73	725	500	1740	5	1	14607936	348	7.64	0.77	12	1.29	312.00	3106.00	5130	20231122	-53.51	2305	20240827	3.47	4800	-50.31	20240109	2305	3.47	20240827	5130	-53.51	20231122	2305	3.47	20240827	4.21	N	052460	500	73 억		274608	N	N	0	N	00	N
101	20240905	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-60	5	-2.47	415277100	171176	40.76	2430	2490	2360	3155	1705	2430	2425.95	1.88	0	10704	2523	2476	2418	2371	2313	2500	2395	73	725	500	1740	5	1	14607936	346	7.60	0.76	12	1.17	312.00	3106.00	5130	20231122	-53.80	2305	20240827	2.82	4800	-50.63	20240109	2305	2.82	20240827	5130	-53.80	20231122	2305	2.82	20240827	4.21	N	052460	500	73 억		274608	N	N	0	N	00	N
102	20240905	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-30	5	-1.23	329300515	135036	32.15	2430	2490	2385	3155	1705	2430	2438.81	1.88	0	12222	2523	2476	2418	2371	2313	2500	2395	73	725	500	1740	5	1	14607936	351	7.69	0.77	12	0.92	312.00	3106.00	5130	20231122	-53.22	2305	20240827	4.12	4800	-50.00	20240109	2305	4.12	20240827	5130	-53.22	20231122	2305	4.12	20240827	4.21	N	052460	500	73 억		274608	N	N	0	N	00	N
103	20240905	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	0	3	0.00	224140890	91339	21.75	2430	2490	2415	3155	1705	2430	2454.76	1.88	0	-1141	2523	2476	2418	2371	2313	2500	2395	73	725	500	1740	5	1	14607936	355	7.79	0.78	12	0.63	312.00	3106.00	5130	20231122	-52.63	2305	20240827	5.42	4800	-49.38	20240109	2305	5.42	20240827	5130	-52.63	20231122	2305	5.42	20240827	4.21	N	052460	500	73 억		274608	N	N	0	N	00	N
104	20240905	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	55	2	2.26	146998680	59721	14.22	2430	2490	2425	3155	1705	2430	2463.08	1.88	0	7134	2523	2476	2418	2371	2313	2500	2395	73	725	500	1740	5	1	14607936	363	7.96	0.80	12	0.41	312.00	3106.00	5130	20231122	-51.56	2305	20240827	7.81	4800	-48.23	20240109	2305	7.81	20240827	5130	-51.56	20231122	2305	7.81	20240827	4.21	N	052460	500	73 억		274608	N	N	0	N	00	N
105	20240905	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	5	2	0.21	38136840	15670	3.73	2430	2455	2425	3155	1705	2430	2434.63	1.88	0	4645	2523	2476	2418	2371	2313	2500	2395	73	725	500	1740	5	1	14607936	356	7.80	0.78	12	0.11	312.00	3106.00	5130	20231122	-52.53	2305	20240827	5.64	4800	-49.27	20240109	2305	5.64	20240827	5130	-52.53	20231122	2305	5.64	20240827	4.21	N	052460	500	73 억		274608	N	N	0	N	00	N
106	20240904	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-155	5	-6.00	1005927980	417565	96.90	2390	2465	2360	3360	1810	2585	2409.00	1.94	0	-13142	2715	2650	2615	2550	2515	2632	2532	73	775	500	1860	5	1	14607936	355	7.79	0.78	12	2.86	312.00	3106.00	5130	20231122	-52.63	2305	20240827	5.42	4800	-49.38	20240109	2305	5.42	20240827	5130	-52.63	20231122	2305	5.42	20240827	3.84	N	052460	500	73 억		283329	N	N	0	N	00	N
107	20240904	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-155	5	-6.00	970923625	403157	93.56	2390	2465	2360	3360	1810	2585	2408.29	1.94	0	-11759	2715	2650	2615	2550	2515	2632	2532	73	775	500	1860	5	1	14607936	355	7.79	0.78	12	2.76	312.00	3106.00	5130	20231122	-52.63	2305	20240827	5.42	4800	-49.38	20240109	2305	5.42	20240827	5130	-52.63	20231122	2305	5.42	20240827	3.84	N	052460	500	73 억		283329	N	N	0	N	00	N
108	20240904	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-140	5	-5.42	903436990	375284	87.09	2390	2465	2360	3360	1810	2585	2407.33	1.94	0	-16272	2715	2650	2615	2550	2515	2632	2532	73	775	500	1860	5	1	14607936	357	7.84	0.79	12	2.57	312.00	3106.00	5130	20231122	-52.34	2305	20240827	6.07	4800	-49.06	20240109	2305	6.07	20240827	5130	-52.34	20231122	2305	6.07	20240827	3.84	N	052460	500	73 억		283329	N	N	0	N	00	N
109	20240904	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-160	5	-6.19	852740440	354562	82.28	2390	2465	2360	3360	1810	2585	2405.04	1.94	0	-13132	2715	2650	2615	2550	2515	2632	2532	73	775	500	1860	5	1	14607936	354	7.77	0.78	12	2.43	312.00	3106.00	5130	20231122	-52.73	2305	20240827	5.21	4800	-49.48	20240109	2305	5.21	20240827	5130	-52.73	20231122	2305	5.21	20240827	3.84	N	052460	500	73 억		283329	N	N	0	N	00	N
110	20240904	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-150	5	-5.80	803053590	334107	77.53	2390	2465	2360	3360	1810	2585	2403.57	1.94	0	-8375	2715	2650	2615	2550	2515	2632	2532	73	775	500	1860	5	1	14607936	356	7.80	0.78	12	2.29	312.00	3106.00	5130	20231122	-52.53	2305	20240827	5.64	4800	-49.27	20240109	2305	5.64	20240827	5130	-52.53	20231122	2305	5.64	20240827	3.84	N	052460	500	73 억		283329	N	N	0	N	00	N
111	20240904	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-160	5	-6.19	730468205	304262	70.61	2390	2465	2360	3360	1810	2585	2400.78	1.94	0	-17945	2715	2650	2615	2550	2515	2632	2532	73	775	500	1860	5	1	14607936	354	7.77	0.78	12	2.08	312.00	3106.00	5130	20231122	-52.73	2305	20240827	5.21	4800	-49.48	20240109	2305	5.21	20240827	5130	-52.73	20231122	2305	5.21	20240827	3.84	N	052460	500	73 억		283329	N	N	0	N	00	N
112	20240904	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-195	5	-7.54	587638650	245238	56.91	2390	2465	2360	3360	1810	2585	2396.18	1.94	0	-10792	2715	2650	2615	2550	2515	2632	2532	73	775	500	1860	5	1	14607936	349	7.66	0.77	12	1.68	312.00	3106.00	5130	20231122	-53.41	2305	20240827	3.69	4800	-50.21	20240109	2305	3.69	20240827	5130	-53.41	20231122	2305	3.69	20240827	3.84	N	052460	500	73 억		283329	N	N	0	N	00	N
113	20240904	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	-175	5	-6.77	225652180	94161	21.85	2390	2450	2370	3360	1810	2585	2396.41	1.94	0	17989	2715	2650	2615	2550	2515	2632	2532	73	775	500	1860	5	1	14607936	352	7.72	0.78	12	0.64	312.00	3106.00	5130	20231122	-53.02	2305	20240827	4.56	4800	-49.79	20240109	2305	4.56	20240827	5130	-53.02	20231122	2305	4.56	20240827	3.84	N	052460	500	73 억		283329	N	N	0	N	00	N
114	20240903	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-85	5	-3.18	1118078590	426220	106.35	2635	2680	2580	3470	1870	2670	2623.54	1.85	0	8573	2810	2740	2680	2610	2550	2710	2580	73	800	500	1920	5	1	14607936	378	8.29	0.83	12	2.92	312.00	3106.00	5130	20231122	-49.61	2305	20240827	12.15	4800	-46.15	20240109	2305	12.15	20240827	5130	-49.61	20231122	2305	12.15	20240827	3.58	N	052460	500	73 억		270059	N	N	0	N	00	N
115	20240903	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-50	5	-1.87	925178810	351678	87.75	2635	2680	2580	3470	1870	2670	2630.76	1.85	0	-14296	2810	2740	2680	2610	2550	2710	2580	73	800	500	1920	5	1	14607936	383	8.40	0.84	12	2.41	312.00	3106.00	5130	20231122	-48.93	2305	20240827	13.67	4800	-45.42	20240109	2305	13.67	20240827	5130	-48.93	20231122	2305	13.67	20240827	3.58	N	052460	500	73 억		270059	N	N	0	N	00	N
116	20240903	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	0	3	0.00	753615665	286236	71.42	2635	2680	2580	3470	1870	2670	2632.85	1.85	0	-8523	2810	2740	2680	2610	2550	2710	2580	73	800	500	1920	5	1	14607936	390	8.56	0.86	12	1.96	312.00	3106.00	5130	20231122	-47.95	2305	20240827	15.84	4800	-44.38	20240109	2305	15.84	20240827	5130	-47.95	20231122	2305	15.84	20240827	3.58	N	052460	500	73 억		270059	N	N	0	N	00	N
117	20240903	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	-40	5	-1.50	560622180	213718	53.33	2635	2680	2580	3470	1870	2670	2623.19	1.85	0	5781	2810	2740	2680	2610	2550	2710	2580	73	800	500	1920	5	1	14607936	384	8.43	0.85	12	1.46	312.00	3106.00	5130	20231122	-48.73	2305	20240827	14.10	4800	-45.21	20240109	2305	14.10	20240827	5130	-48.73	20231122	2305	14.10	20240827	3.58	N	052460	500	73 억		270059	N	N	0	N	00	N
118	20240903	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-50	5	-1.87	514934075	196297	48.98	2635	2680	2580	3470	1870	2670	2623.24	1.85	0	8915	2810	2740	2680	2610	2550	2710	2580	73	800	500	1920	5	1	14607936	383	8.40	0.84	12	1.34	312.00	3106.00	5130	20231122	-48.93	2305	20240827	13.67	4800	-45.42	20240109	2305	13.67	20240827	5130	-48.93	20231122	2305	13.67	20240827	3.58	N	052460	500	73 억		270059	N	N	0	N	00	N
119	20240903	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-60	5	-2.25	475720045	181296	45.24	2635	2680	2580	3470	1870	2670	2624.00	1.85	0	6475	2810	2740	2680	2610	2550	2710	2580	73	800	500	1920	5	1	14607936	381	8.37	0.84	12	1.24	312.00	3106.00	5130	20231122	-49.12	2305	20240827	13.23	4800	-45.62	20240109	2305	13.23	20240827	5130	-49.12	20231122	2305	13.23	20240827	3.58	N	052460	500	73 억		270059	N	N	0	N	00	N
120	20240903	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-80	5	-3.00	403666345	153618	38.33	2635	2680	2580	3470	1870	2670	2627.73	1.85	0	8700	2810	2740	2680	2610	2550	2710	2580	73	800	500	1920	5	1	14607936	378	8.30	0.83	12	1.05	312.00	3106.00	5130	20231122	-49.51	2305	20240827	12.36	4800	-46.04	20240109	2305	12.36	20240827	5130	-49.51	20231122	2305	12.36	20240827	3.58	N	052460	500	73 억		270059	N	N	0	N	00	N
121	20240903	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	-40	5	-1.50	35734485	13560	3.38	2635	2655	2625	3470	1870	2670	2635.28	1.85	0	334	2810	2740	2680	2610	2550	2710	2580	73	800	500	1920	5	1	14607936	384	8.43	0.85	12	0.09	312.00	3106.00	5130	20231122	-48.73	2305	20240827	14.10	4800	-45.21	20240109	2305	14.10	20240827	5130	-48.73	20231122	2305	14.10	20240827	3.58	N	052460	500	73 억		270059	N	N	0	N	00	N
122	20240902	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-110	5	-3.96	1050488685	392566	58.95	2750	2750	2620	3610	1950	2780	2675.86	1.78	0	-648	2906	2842	2796	2732	2686	2820	2710	73	830	500	2000	5	1	14607936	390	8.56	0.86	12	2.69	312.00	3106.00	5130	20231122	-47.95	2305	20240827	15.84	4800	-44.38	20240109	2305	15.84	20240827	5130	-47.95	20231122	2305	15.84	20240827	3.15	N	052460	500	73 억		260560	N	N	0	N	00	N
123	20240902	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-90	5	-3.24	926676155	346204	51.99	2750	2750	2620	3610	1950	2780	2676.57	1.78	0	-1594	2906	2842	2796	2732	2686	2820	2710	73	830	500	2000	5	1	14607936	393	8.62	0.87	12	2.37	312.00	3106.00	5130	20231122	-47.56	2305	20240827	16.70	4800	-43.96	20240109	2305	16.70	20240827	5130	-47.56	20231122	2305	16.70	20240827	3.15	N	052460	500	73 억		260560	N	N	0	N	00	N
124	20240902	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	-120	5	-4.32	855312475	319493	47.98	2750	2750	2620	3610	1950	2780	2676.98	1.78	0	-3868	2906	2842	2796	2732	2686	2820	2710	73	830	500	2000	5	1	14607936	389	8.53	0.86	12	2.19	312.00	3106.00	5130	20231122	-48.15	2305	20240827	15.40	4800	-44.58	20240109	2305	15.40	20240827	5130	-48.15	20231122	2305	15.40	20240827	3.15	N	052460	500	73 억		260560	N	N	0	N	00	N
125	20240902	130435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	-125	5	-4.50	778316580	290386	43.61	2750	2750	2620	3610	1950	2780	2680.16	1.78	0	-10900	2906	2842	2796	2732	2686	2820	2710	73	830	500	2000	5	1	14607936	388	8.51	0.85	12	1.99	312.00	3106.00	5130	20231122	-48.25	2305	20240827	15.18	4800	-44.69	20240109	2305	15.18	20240827	5130	-48.25	20231122	2305	15.18	20240827	3.15	N	052460	500	73 억		260560	N	N	0	N	00	N
126	20240902	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-110	5	-3.96	754882480	281576	42.28	2750	2750	2620	3610	1950	2780	2680.80	1.78	0	-7521	2906	2842	2796	2732	2686	2820	2710	73	830	500	2000	5	1	14607936	390	8.56	0.86	12	1.93	312.00	3106.00	5130	20231122	-47.95	2305	20240827	15.84	4800	-44.38	20240109	2305	15.84	20240827	5130	-47.95	20231122	2305	15.84	20240827	3.15	N	052460	500	73 억		260560	N	N	0	N	00	N
127	20240902	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-130	5	-4.68	629544915	234118	35.16	2750	2750	2640	3610	1950	2780	2688.87	1.78	0	-10399	2906	2842	2796	2732	2686	2820	2710	73	830	500	2000	5	1	14607936	387	8.49	0.85	12	1.60	312.00	3106.00	5130	20231122	-48.34	2305	20240827	14.97	4800	-44.79	20240109	2305	14.97	20240827	5130	-48.34	20231122	2305	14.97	20240827	3.15	N	052460	500	73 억		260560	N	N	0	N	00	N
128	20240902	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-115	5	-4.14	478600570	177319	26.63	2750	2750	2660	3610	1950	2780	2698.94	1.78	0	-9902	2906	2842	2796	2732	2686	2820	2710	73	830	500	2000	5	1	14607936	389	8.54	0.86	12	1.21	312.00	3106.00	5130	20231122	-48.05	2305	20240827	15.62	4800	-44.48	20240109	2305	15.62	20240827	5130	-48.05	20231122	2305	15.62	20240827	3.15	N	052460	500	73 억		260560	N	N	0	N	00	N
129	20240902	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	-65	5	-2.34	147915775	54366	8.16	2750	2750	2690	3610	1950	2780	2720.36	1.78	0	-12871	2906	2842	2796	2732	2686	2820	2710	73	830	500	2000	5	1	14607936	397	8.70	0.87	12	0.37	312.00	3106.00	5130	20231122	-47.08	2305	20240827	17.79	4800	-43.44	20240109	2305	17.79	20240827	5130	-47.08	20231122	2305	17.79	20240827	3.15	N	052460	500	73 억		260560	N	N	0	N	00	N