KissMeData/246250/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	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-65	5	-1.61	862178015	216519	77.25	4025	4170	3800	5230	2820	4025	3982.00	0.82	0	-35151	4371	4197	4061	3887	3751	4130	3820	77	1205	500	2410	5	1	15348206	608	38.82	4.52	12	1.41	102.00	877.00	5430	20240812	-27.07	1977	20231113	100.30	5430	-27.07	20240812	2100	88.57	20240627	9500	-58.32	20231020	2325	70.32	20240712	0.59	N	246250	500	76 억		125580	N	N	0	N	00	N
3	20240930	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	-100	5	-2.48	817693445	205200	73.21	4025	4170	3800	5230	2820	4025	3984.86	0.82	0	-34589	4371	4197	4061	3887	3751	4130	3820	77	1205	500	2410	5	1	15348206	602	38.48	4.48	12	1.34	102.00	877.00	5430	20240812	-27.72	1977	20231113	98.53	5430	-27.72	20240812	2100	86.90	20240627	9500	-58.68	20231020	2325	68.82	20240712	0.59	N	246250	500	76 억		125580	N	N	0	N	00	N
4	20240930	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	-150	5	-3.73	682907735	170517	60.84	4025	4170	3800	5230	2820	4025	4004.92	0.82	0	-33223	4371	4197	4061	3887	3751	4130	3820	77	1205	500	2410	5	1	15348206	595	37.99	4.42	12	1.11	102.00	877.00	5430	20240812	-28.64	1977	20231113	96.00	5430	-28.64	20240812	2100	84.52	20240627	9500	-59.21	20231020	2325	66.67	20240712	0.59	N	246250	500	76 억		125580	N	N	0	N	00	N
5	20240930	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	-55	5	-1.37	545849445	135547	48.36	4025	4170	3800	5230	2820	4025	4027.01	0.82	0	-21438	4371	4197	4061	3887	3751	4130	3820	77	1205	500	2410	5	1	15348206	609	38.92	4.53	12	0.88	102.00	877.00	5430	20240812	-26.89	1977	20231113	100.81	5430	-26.89	20240812	2100	89.05	20240627	9500	-58.21	20231020	2325	70.75	20240712	0.59	N	246250	500	76 억		125580	N	N	0	N	00	N
6	20240930	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-25	5	-0.62	490946430	121736	43.43	4025	4170	3800	5230	2820	4025	4032.88	0.82	0	-21611	4371	4197	4061	3887	3751	4130	3820	77	1205	500	2410	5	1	15348206	614	39.22	4.56	12	0.79	102.00	877.00	5430	20240812	-26.34	1977	20231113	102.33	5430	-26.34	20240812	2100	90.48	20240627	9500	-57.89	20231020	2325	72.04	20240712	0.59	N	246250	500	76 억		125580	N	N	0	N	00	N
7	20240930	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-35	5	-0.87	450565010	111589	39.81	4025	4170	3800	5230	2820	4025	4037.72	0.82	0	-18381	4371	4197	4061	3887	3751	4130	3820	77	1205	500	2410	5	1	15348206	612	39.12	4.55	12	0.73	102.00	877.00	5430	20240812	-26.52	1977	20231113	101.82	5430	-26.52	20240812	2100	90.00	20240627	9500	-58.00	20231020	2325	71.61	20240712	0.59	N	246250	500	76 억		125580	N	N	0	N	00	N
8	20240930	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-25	5	-0.62	369957365	91431	32.62	4025	4170	3800	5230	2820	4025	4046.30	0.82	0	-15085	4371	4197	4061	3887	3751	4130	3820	77	1205	500	2410	5	1	15348206	614	39.22	4.56	12	0.60	102.00	877.00	5430	20240812	-26.34	1977	20231113	102.33	5430	-26.34	20240812	2100	90.48	20240627	9500	-57.89	20231020	2325	72.04	20240712	0.59	N	246250	500	76 억		125580	N	N	0	N	00	N
9	20240930	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-75	5	-1.86	38306460	9687	3.46	4025	4035	3800	5230	2820	4025	3954.42	0.82	0	927	4371	4197	4061	3887	3751	4130	3820	77	1205	500	2410	5	1	15348206	606	38.73	4.50	12	0.06	102.00	877.00	5430	20240812	-27.26	1977	20231113	99.80	5430	-27.26	20240812	2100	88.10	20240627	9500	-58.42	20231020	2325	69.89	20240712	0.59	N	246250	500	76 억		125580	N	N	0	N	00	N
10	20240927	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	-160	5	-3.82	1119309805	279318	158.90	4235	4235	3925	5440	2930	4185	4007.29	0.93	0	-16848	4325	4255	4115	4045	3905	4290	4080	77	1255	500	2510	5	1	15348206	618	39.46	4.59	12	1.82	102.00	877.00	5430	20240812	-25.87	1977	20231113	103.59	5430	-25.87	20240812	2100	91.67	20240627	9500	-57.63	20231020	2325	73.12	20240712	0.60	N	246250	500	76 억		142374	N	N	0	N	00	N
11	20240927	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-175	5	-4.18	1077268595	268849	152.94	4235	4235	3925	5440	2930	4185	4006.97	0.93	0	-15163	4325	4255	4115	4045	3905	4290	4080	77	1255	500	2510	5	1	15348206	615	39.31	4.57	12	1.75	102.00	877.00	5430	20240812	-26.15	1977	20231113	102.83	5430	-26.15	20240812	2100	90.95	20240627	9500	-57.79	20231020	2325	72.47	20240712	0.60	N	246250	500	76 억		142374	N	N	0	N	00	N
12	20240927	141100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	-205	5	-4.90	1034551575	258162	146.86	4235	4235	3925	5440	2930	4185	4007.37	0.93	0	-12125	4325	4255	4115	4045	3905	4290	4080	77	1255	500	2510	5	1	15348206	611	39.02	4.54	12	1.68	102.00	877.00	5430	20240812	-26.70	1977	20231113	101.32	5430	-26.70	20240812	2100	89.52	20240627	9500	-58.11	20231020	2325	71.18	20240712	0.60	N	246250	500	76 억		142374	N	N	0	N	00	N
13	20240927	131050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	-200	5	-4.78	1000556675	249605	141.99	4235	4235	3925	5440	2930	4185	4008.56	0.93	0	-10178	4325	4255	4115	4045	3905	4290	4080	77	1255	500	2510	5	1	15348206	612	39.07	4.54	12	1.63	102.00	877.00	5430	20240812	-26.61	1977	20231113	101.57	5430	-26.61	20240812	2100	89.76	20240627	9500	-58.05	20231020	2325	71.40	20240712	0.60	N	246250	500	76 억		142374	N	N	0	N	00	N
14	20240927	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-175	5	-4.18	944508830	235539	133.99	4235	4235	3925	5440	2930	4185	4009.99	0.93	0	-8370	4325	4255	4115	4045	3905	4290	4080	77	1255	500	2510	5	1	15348206	615	39.31	4.57	12	1.53	102.00	877.00	5430	20240812	-26.15	1977	20231113	102.83	5430	-26.15	20240812	2100	90.95	20240627	9500	-57.79	20231020	2325	72.47	20240712	0.60	N	246250	500	76 억		142374	N	N	0	N	00	N
15	20240927	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	-210	5	-5.02	862794875	214898	122.25	4235	4235	3925	5440	2930	4185	4014.90	0.93	0	-6445	4325	4255	4115	4045	3905	4290	4080	77	1255	500	2510	5	1	15348206	610	38.97	4.53	12	1.40	102.00	877.00	5430	20240812	-26.80	1977	20231113	101.06	5430	-26.80	20240812	2100	89.29	20240627	9500	-58.16	20231020	2325	70.97	20240712	0.60	N	246250	500	76 억		142374	N	N	0	N	00	N
16	20240927	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-190	5	-4.54	634355745	157208	89.43	4235	4235	3935	5440	2930	4185	4035.14	0.93	0	-1320	4325	4255	4115	4045	3905	4290	4080	77	1255	500	2510	5	1	15348206	613	39.17	4.56	12	1.02	102.00	877.00	5430	20240812	-26.43	1977	20231113	102.07	5430	-26.43	20240812	2100	90.24	20240627	9500	-57.95	20231020	2325	71.83	20240712	0.60	N	246250	500	76 억		142374	N	N	0	N	00	N
17	20240927	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-60	5	-1.43	74081075	17762	10.10	4235	4235	4120	5440	2930	4185	4170.76	0.93	0	-1605	4325	4255	4115	4045	3905	4290	4080	77	1255	500	2510	5	1	15348206	633	40.44	4.70	12	0.12	102.00	877.00	5430	20240812	-24.03	1977	20231113	108.65	5430	-24.03	20240812	2100	96.43	20240627	9500	-56.58	20231020	2325	77.42	20240712	0.60	N	246250	500	76 억		142374	N	N	0	N	00	N
18	20240926	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	80	2	1.95	707293445	173469	76.92	4165	4185	3975	5330	2875	4105	4076.56	0.75	0	26843	4365	4235	4170	4040	3975	4202	4007	77	1225	500	2460	5	1	15348206	642	41.03	4.77	12	1.13	102.00	877.00	5430	20240812	-22.93	1977	20231113	111.68	5430	-22.93	20240812	2100	99.29	20240627	9500	-55.95	20231020	2325	80.00	20240712	0.59	N	246250	500	76 억		115520	N	N	0	N	00	N
19	20240926	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	40	2	0.97	646294925	158791	70.41	4165	4170	3975	5330	2875	4105	4070.05	0.75	0	33762	4365	4235	4170	4040	3975	4202	4007	77	1225	500	2460	5	1	15348206	636	40.64	4.73	12	1.03	102.00	877.00	5430	20240812	-23.66	1977	20231113	109.66	5430	-23.66	20240812	2100	97.38	20240627	9500	-56.37	20231020	2325	78.28	20240712	0.59	N	246250	500	76 억		115520	N	N	0	N	00	N
20	20240926	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-15	5	-0.37	565929970	139158	61.71	4165	4170	3975	5330	2875	4105	4066.76	0.75	0	32820	4365	4235	4170	4040	3975	4202	4007	77	1225	500	2460	5	1	15348206	628	40.10	4.66	12	0.91	102.00	877.00	5430	20240812	-24.68	1977	20231113	106.88	5430	-24.68	20240812	2100	94.76	20240627	9500	-56.95	20231020	2325	75.91	20240712	0.59	N	246250	500	76 억		115520	N	N	0	N	00	N
21	20240926	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-40	5	-0.97	508469660	125079	55.46	4165	4170	3975	5330	2875	4105	4065.12	0.75	0	31885	4365	4235	4170	4040	3975	4202	4007	77	1225	500	2460	5	1	15348206	624	39.85	4.64	12	0.81	102.00	877.00	5430	20240812	-25.14	1977	20231113	105.61	5430	-25.14	20240812	2100	93.57	20240627	9500	-57.21	20231020	2325	74.84	20240712	0.59	N	246250	500	76 억		115520	N	N	0	N	00	N
22	20240926	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-70	5	-1.71	432190965	106108	47.05	4165	4170	3975	5330	2875	4105	4073.06	0.75	0	25534	4365	4235	4170	4040	3975	4202	4007	77	1225	500	2460	5	1	15348206	619	39.56	4.60	12	0.69	102.00	877.00	5430	20240812	-25.69	1977	20231113	104.10	5430	-25.69	20240812	2100	92.14	20240627	9500	-57.53	20231020	2325	73.55	20240712	0.59	N	246250	500	76 억		115520	N	N	0	N	00	N
23	20240926	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-90	5	-2.19	347650470	84997	37.69	4165	4170	3975	5330	2875	4105	4090.12	0.75	0	18151	4365	4235	4170	4040	3975	4202	4007	77	1225	500	2460	5	1	15348206	616	39.36	4.58	12	0.55	102.00	877.00	5430	20240812	-26.06	1977	20231113	103.09	5430	-26.06	20240812	2100	91.19	20240627	9500	-57.74	20231020	2325	72.69	20240712	0.59	N	246250	500	76 억		115520	N	N	0	N	00	N
24	20240926	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	45	2	1.10	120431905	29105	12.91	4165	4170	4115	5330	2875	4105	4138.07	0.75	0	9256	4365	4235	4170	4040	3975	4202	4007	77	1225	500	2460	5	1	15348206	637	40.69	4.73	12	0.19	102.00	877.00	5430	20240812	-23.57	1977	20231113	109.91	5430	-23.57	20240812	2100	97.62	20240627	9500	-56.32	20231020	2325	78.49	20240712	0.59	N	246250	500	76 억		115520	N	N	0	N	00	N
25	20240926	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	35	2	0.85	49720370	11982	5.31	4165	4170	4130	5330	2875	4105	4150.34	0.75	0	8509	4365	4235	4170	4040	3975	4202	4007	77	1225	500	2460	5	1	15348206	635	40.59	4.72	12	0.08	102.00	877.00	5430	20240812	-23.76	1977	20231113	109.41	5430	-23.76	20240812	2100	97.14	20240627	9500	-56.42	20231020	2325	78.06	20240712	0.59	N	246250	500	76 억		115520	N	N	0	N	00	N
26	20240925	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	-195	5	-4.53	934854400	224238	124.59	4255	4300	4105	5590	3010	4300	4168.93	0.67	0	13083	4470	4385	4295	4210	4120	4427	4252	77	1290	500	2580	5	1	15348206	630	40.25	4.68	12	1.46	102.00	877.00	5430	20240812	-24.40	1977	20231113	107.64	5430	-24.40	20240812	2100	95.48	20240627	9500	-56.79	20231020	2325	76.56	20240712	0.62	N	246250	500	76 억		102321	N	N	0	N	00	N
27	20240925	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-190	5	-4.42	842090235	201682	112.06	4255	4300	4105	5590	3010	4300	4175.21	0.67	0	2811	4470	4385	4295	4210	4120	4427	4252	77	1290	500	2580	5	1	15348206	631	40.29	4.69	12	1.31	102.00	877.00	5430	20240812	-24.31	1977	20231113	107.89	5430	-24.31	20240812	2100	95.71	20240627	9500	-56.74	20231020	2325	76.77	20240712	0.62	N	246250	500	76 억		102321	N	N	0	N	00	N
28	20240925	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-145	5	-3.37	635496820	151687	84.28	4255	4300	4105	5590	3010	4300	4189.38	0.67	0	3327	4470	4385	4295	4210	4120	4427	4252	77	1290	500	2580	5	1	15348206	638	40.74	4.74	12	0.99	102.00	877.00	5430	20240812	-23.48	1977	20231113	110.17	5430	-23.48	20240812	2100	97.86	20240627	9500	-56.26	20231020	2325	78.71	20240712	0.62	N	246250	500	76 억		102321	N	N	0	N	00	N
29	20240925	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-105	5	-2.44	493286815	117376	65.22	4255	4300	4105	5590	3010	4300	4202.45	0.67	0	-610	4470	4385	4295	4210	4120	4427	4252	77	1290	500	2580	5	1	15348206	644	41.13	4.78	12	0.76	102.00	877.00	5430	20240812	-22.74	1977	20231113	112.19	5430	-22.74	20240812	2100	99.76	20240627	9500	-55.84	20231020	2325	80.43	20240712	0.62	N	246250	500	76 억		102321	N	N	0	N	00	N
30	20240925	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-100	5	-2.33	436022985	103683	57.61	4255	4300	4105	5590	3010	4300	4205.16	0.67	0	3756	4470	4385	4295	4210	4120	4427	4252	77	1290	500	2580	5	1	15348206	645	41.18	4.79	12	0.68	102.00	877.00	5430	20240812	-22.65	1977	20231113	112.44	5430	-22.65	20240812	2100	100.00	20240627	9500	-55.79	20231020	2325	80.65	20240712	0.62	N	246250	500	76 억		102321	N	N	0	N	00	N
31	20240925	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-100	5	-2.33	389027010	92463	51.37	4255	4300	4105	5590	3010	4300	4207.18	0.67	0	5947	4470	4385	4295	4210	4120	4427	4252	77	1290	500	2580	5	1	15348206	645	41.18	4.79	12	0.60	102.00	877.00	5430	20240812	-22.65	1977	20231113	112.44	5430	-22.65	20240812	2100	100.00	20240627	9500	-55.79	20231020	2325	80.65	20240712	0.62	N	246250	500	76 억		102321	N	N	0	N	00	N
32	20240925	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-85	5	-1.98	237567940	56165	31.21	4255	4300	4200	5590	3010	4300	4229.57	0.67	0	8453	4470	4385	4295	4210	4120	4427	4252	77	1290	500	2580	5	1	15348206	647	41.32	4.81	12	0.37	102.00	877.00	5430	20240812	-22.38	1977	20231113	113.20	5430	-22.38	20240812	2100	100.71	20240627	9500	-55.63	20231020	2325	81.29	20240712	0.62	N	246250	500	76 억		102321	N	N	0	N	00	N
33	20240925	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-25	5	-0.58	27919045	6544	3.64	4255	4300	4240	5590	3010	4300	4265.30	0.67	0	-523	4470	4385	4295	4210	4120	4427	4252	77	1290	500	2580	5	1	15348206	656	41.91	4.87	12	0.04	102.00	877.00	5430	20240812	-21.27	1977	20231113	116.24	5430	-21.27	20240812	2100	103.57	20240627	9500	-55.00	20231020	2325	83.87	20240712	0.62	N	246250	500	76 억		102321	N	N	0	N	00	N
34	20240924	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	30	2	0.70	762422170	177989	34.09	4280	4380	4205	5550	2990	4270	4283.52	0.51	0	24314	4696	4482	4376	4162	4056	4430	4110	77	1280	500	2560	5	1	15348206	660	42.16	4.90	12	1.16	102.00	877.00	5430	20240812	-20.81	1977	20231113	117.50	5430	-20.81	20240812	2100	104.76	20240627	9500	-54.74	20231020	2325	84.95	20240712	0.72	N	246250	500	76 억		77994	N	N	0	N	00	N
35	20240924	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	10	2	0.23	753060325	175809	33.68	4280	4380	4205	5550	2990	4270	4283.41	0.51	0	24411	4696	4482	4376	4162	4056	4430	4110	77	1280	500	2560	5	1	15348206	657	41.96	4.88	12	1.15	102.00	877.00	5430	20240812	-21.18	1977	20231113	116.49	5430	-21.18	20240812	2100	103.81	20240627	9500	-54.95	20231020	2325	84.09	20240712	0.72	N	246250	500	76 억		77994	N	N	0	N	00	N
36	20240924	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	20	2	0.47	655916530	153096	29.33	4280	4380	4205	5550	2990	4270	4284.36	0.51	0	23474	4696	4482	4376	4162	4056	4430	4110	77	1280	500	2560	5	1	15348206	658	42.06	4.89	12	1.00	102.00	877.00	5430	20240812	-20.99	1977	20231113	117.00	5430	-20.99	20240812	2100	104.29	20240627	9500	-54.84	20231020	2325	84.52	20240712	0.72	N	246250	500	76 억		77994	N	N	0	N	00	N
37	20240924	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-15	5	-0.35	576436625	134461	25.76	4280	4380	4205	5550	2990	4270	4287.03	0.51	0	18239	4696	4482	4376	4162	4056	4430	4110	77	1280	500	2560	5	1	15348206	653	41.72	4.85	12	0.88	102.00	877.00	5430	20240812	-21.64	1977	20231113	115.23	5430	-21.64	20240812	2100	102.62	20240627	9500	-55.21	20231020	2325	83.01	20240712	0.72	N	246250	500	76 억		77994	N	N	0	N	00	N
38	20240924	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	20	2	0.47	517420690	120641	23.11	4280	4380	4205	5550	2990	4270	4288.94	0.51	0	18221	4696	4482	4376	4162	4056	4430	4110	77	1280	500	2560	5	1	15348206	658	42.06	4.89	12	0.79	102.00	877.00	5430	20240812	-20.99	1977	20231113	117.00	5430	-20.99	20240812	2100	104.29	20240627	9500	-54.84	20231020	2325	84.52	20240712	0.72	N	246250	500	76 억		77994	N	N	0	N	00	N
39	20240924	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	20	2	0.47	468936740	109347	20.95	4280	4380	4205	5550	2990	4270	4288.53	0.51	0	20742	4696	4482	4376	4162	4056	4430	4110	77	1280	500	2560	5	1	15348206	658	42.06	4.89	12	0.71	102.00	877.00	5430	20240812	-20.99	1977	20231113	117.00	5430	-20.99	20240812	2100	104.29	20240627	9500	-54.84	20231020	2325	84.52	20240712	0.72	N	246250	500	76 억		77994	N	N	0	N	00	N
40	20240924	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	30	2	0.70	342163385	79781	15.28	4280	4380	4205	5550	2990	4270	4288.80	0.51	0	21857	4696	4482	4376	4162	4056	4430	4110	77	1280	500	2560	5	1	15348206	660	42.16	4.90	12	0.52	102.00	877.00	5430	20240812	-20.81	1977	20231113	117.50	5430	-20.81	20240812	2100	104.76	20240627	9500	-54.74	20231020	2325	84.95	20240712	0.72	N	246250	500	76 억		77994	N	N	0	N	00	N
41	20240924	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	80	2	1.87	90264965	20808	3.99	4280	4380	4280	5550	2990	4270	4338.26	0.51	0	3325	4696	4482	4376	4162	4056	4430	4110	77	1280	500	2560	5	1	15348206	668	42.65	4.96	12	0.14	102.00	877.00	5430	20240812	-19.89	1977	20231113	120.03	5430	-19.89	20240812	2100	107.14	20240627	9500	-54.21	20231020	2325	87.10	20240712	0.72	N	246250	500	76 억		77994	N	N	0	N	00	N
42	20240923	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-280	5	-6.15	2299802455	519081	76.85	4560	4590	4270	5910	3185	4550	4430.73	1.39	0	-137903	4703	4626	4473	4396	4243	4665	4435	77	1360	500	2730	5	1	15348206	655	41.86	4.87	12	3.38	102.00	877.00	5430	20240812	-21.36	1977	20231113	115.98	5430	-21.36	20240812	2100	103.33	20240627	9500	-55.05	20231020	2325	83.66	20240712	0.68	N	246250	500	76 억		212833	N	N	0	N	00	N
43	20240923	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-250	5	-5.49	2187947100	492924	72.97	4560	4590	4270	5910	3185	4550	4438.55	1.39	0	-138271	4703	4626	4473	4396	4243	4665	4435	77	1360	500	2730	5	1	15348206	660	42.16	4.90	12	3.21	102.00	877.00	5430	20240812	-20.81	1977	20231113	117.50	5430	-20.81	20240812	2100	104.76	20240627	9500	-54.74	20231020	2325	84.95	20240712	0.68	N	246250	500	76 억		212833	N	N	0	N	00	N
44	20240923	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	-185	5	-4.07	1907361270	428159	63.39	4560	4590	4355	5910	3185	4550	4454.64	1.39	0	-128219	4703	4626	4473	4396	4243	4665	4435	77	1360	500	2730	5	1	15348206	670	42.79	4.98	12	2.79	102.00	877.00	5430	20240812	-19.61	1977	20231113	120.79	5430	-19.61	20240812	2100	107.86	20240627	9500	-54.05	20231020	2325	87.74	20240712	0.68	N	246250	500	76 억		212833	N	N	0	N	00	N
45	20240923	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-135	5	-2.97	1646501080	368659	54.58	4560	4590	4405	5910	3185	4550	4466.03	1.39	0	-115512	4703	4626	4473	4396	4243	4665	4435	77	1360	500	2730	5	1	15348206	678	43.28	5.03	12	2.40	102.00	877.00	5430	20240812	-18.69	1977	20231113	123.32	5430	-18.69	20240812	2100	110.24	20240627	9500	-53.53	20231020	2325	89.89	20240712	0.68	N	246250	500	76 억		212833	N	N	0	N	00	N
46	20240923	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	-105	5	-2.31	1411430700	315548	46.72	4560	4590	4405	5910	3185	4550	4472.78	1.39	0	-108548	4703	4626	4473	4396	4243	4665	4435	77	1360	500	2730	5	1	15348206	682	43.58	5.07	12	2.06	102.00	877.00	5430	20240812	-18.14	1977	20231113	124.84	5430	-18.14	20240812	2100	111.67	20240627	9500	-53.21	20231020	2325	91.18	20240712	0.68	N	246250	500	76 억		212833	N	N	0	N	00	N
47	20240923	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	-95	5	-2.09	1235882865	276263	40.90	4560	4590	4405	5910	3185	4550	4473.38	1.39	0	-102750	4703	4626	4473	4396	4243	4665	4435	77	1360	500	2730	5	1	15348206	684	43.68	5.08	12	1.80	102.00	877.00	5430	20240812	-17.96	1977	20231113	125.34	5430	-17.96	20240812	2100	112.14	20240627	9500	-53.11	20231020	2325	91.61	20240712	0.68	N	246250	500	76 억		212833	N	N	0	N	00	N
48	20240923	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-115	5	-2.53	1067355920	238205	35.26	4560	4590	4405	5910	3185	4550	4480.62	1.39	0	-83584	4703	4626	4473	4396	4243	4665	4435	77	1360	500	2730	5	1	15348206	681	43.48	5.06	12	1.55	102.00	877.00	5430	20240812	-18.32	1977	20231113	124.33	5430	-18.32	20240812	2100	111.19	20240627	9500	-53.32	20231020	2325	90.75	20240712	0.68	N	246250	500	76 억		212833	N	N	0	N	00	N
49	20240923	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-25	5	-0.55	456132745	100900	14.94	4560	4590	4460	5910	3185	4550	4520.43	1.39	0	-23961	4703	4626	4473	4396	4243	4665	4435	77	1360	500	2730	5	1	15348206	695	44.36	5.16	12	0.66	102.00	877.00	5430	20240812	-16.67	1977	20231113	128.88	5430	-16.67	20240812	2100	115.48	20240627	9500	-52.37	20231020	2325	94.62	20240712	0.68	N	246250	500	76 억		212833	N	N	0	N	00	N
50	20240913	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	130	2	3.09	2131650025	498905	34.49	4170	4375	4170	5470	2950	4210	4272.31	0.44	0	28257	4693	4451	4243	4001	3793	4572	4122	77	1260	500	2520	5	1	15348206	666	42.55	4.95	12	3.25	102.00	877.00	5430	20240812	-20.07	1977	20231113	119.52	5430	-20.07	20240812	2100	106.67	20240627	10180	-57.37	20230913	2325	86.67	20240712	0.56	N	246250	500	76 억		67908	N	N	0	N	00	N
51	20240913	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	110	2	2.61	1990492940	466274	32.23	4170	4375	4170	5470	2950	4210	4268.98	0.44	0	25453	4693	4451	4243	4001	3793	4572	4122	77	1260	500	2520	5	1	15348206	663	42.35	4.93	12	3.04	102.00	877.00	5430	20240812	-20.44	1977	20231113	118.51	5430	-20.44	20240812	2100	105.71	20240627	10180	-57.56	20230913	2325	85.81	20240712	0.56	N	246250	500	76 억		67908	N	N	0	N	00	N
52	20240913	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	75	2	1.78	1516696125	356803	24.67	4170	4365	4170	5470	2950	4210	4250.83	0.44	0	17221	4693	4451	4243	4001	3793	4572	4122	77	1260	500	2520	5	1	15348206	658	42.01	4.89	12	2.32	102.00	877.00	5430	20240812	-21.09	1977	20231113	116.74	5430	-21.09	20240812	2100	104.05	20240627	10180	-57.91	20230913	2325	84.30	20240712	0.56	N	246250	500	76 억		67908	N	N	0	N	00	N
53	20240913	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	0	3	0.00	1350341635	317585	21.95	4170	4365	4170	5470	2950	4210	4251.95	0.44	0	9072	4693	4451	4243	4001	3793	4572	4122	77	1260	500	2520	5	1	15348206	646	41.27	4.80	12	2.07	102.00	877.00	5430	20240812	-22.47	1977	20231113	112.95	5430	-22.47	20240812	2100	100.48	20240627	10180	-58.64	20230913	2325	81.08	20240712	0.56	N	246250	500	76 억		67908	N	N	0	N	00	N
54	20240913	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-5	5	-0.12	1312352165	308576	21.33	4170	4365	4170	5470	2950	4210	4252.98	0.44	0	9024	4693	4451	4243	4001	3793	4572	4122	77	1260	500	2520	5	1	15348206	645	41.23	4.79	12	2.01	102.00	877.00	5430	20240812	-22.56	1977	20231113	112.70	5430	-22.56	20240812	2100	100.24	20240627	10180	-58.69	20230913	2325	80.86	20240712	0.56	N	246250	500	76 억		67908	N	N	0	N	00	N
55	20240913	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	10	2	0.24	1177843205	276541	19.12	4170	4365	4170	5470	2950	4210	4259.26	0.44	0	4695	4693	4451	4243	4001	3793	4572	4122	77	1260	500	2520	5	1	15348206	648	41.37	4.81	12	1.80	102.00	877.00	5430	20240812	-22.28	1977	20231113	113.45	5430	-22.28	20240812	2100	100.95	20240627	10180	-58.55	20230913	2325	81.51	20240712	0.56	N	246250	500	76 억		67908	N	N	0	N	00	N
56	20240913	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	80	2	1.90	861959500	201898	13.96	4170	4365	4170	5470	2950	4210	4269.38	0.44	0	6683	4693	4451	4243	4001	3793	4572	4122	77	1260	500	2520	5	1	15348206	658	42.06	4.89	12	1.32	102.00	877.00	5430	20240812	-20.99	1977	20231113	117.00	5430	-20.99	20240812	2100	104.29	20240627	10180	-57.86	20230913	2325	84.52	20240712	0.56	N	246250	500	76 억		67908	N	N	0	N	00	N
57	20240913	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	60	2	1.43	201631665	47741	3.30	4170	4290	4170	5470	2950	4210	4223.55	0.44	0	1060	4693	4451	4243	4001	3793	4572	4122	77	1260	500	2520	5	1	15348206	655	41.86	4.87	12	0.31	102.00	877.00	5430	20240812	-21.36	1977	20231113	115.98	5430	-21.36	20240812	2100	103.33	20240627	10180	-58.06	20230913	2325	83.66	20240712	0.56	N	246250	500	76 억		67908	N	N	0	N	00	N
58	20240912	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	40	2	0.96	6199050065	1442170	76.64	4170	4485	4035	5420	2920	4170	4298.64	0.29	0	25403	4673	4421	4168	3916	3663	4547	4042	77	1250	500	2500	5	1	15348206	646	41.27	4.80	12	9.40	102.00	877.00	5430	20240812	-22.47	1977	20231113	112.95	5430	-22.47	20240812	2100	100.48	20240627	10180	-58.64	20230912	2325	81.08	20240712	0.53	N	246250	500	76 억		45212	N	N	0	N	00	N
59	20240912	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	60	2	1.44	6118260390	1422959	75.62	4170	4485	4035	5420	2920	4170	4299.87	0.29	0	25371	4673	4421	4168	3916	3663	4547	4042	77	1250	500	2500	5	1	15348206	649	41.47	4.82	12	9.27	102.00	877.00	5430	20240812	-22.10	1977	20231113	113.96	5430	-22.10	20240812	2100	101.43	20240627	10180	-58.45	20230912	2325	81.94	20240712	0.53	N	246250	500	76 억		45212	N	N	0	N	00	N
60	20240912	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	15	2	0.36	5723046415	1328572	70.60	4170	4485	4035	5420	2920	4170	4307.89	0.29	0	33333	4673	4421	4168	3916	3663	4547	4042	77	1250	500	2500	5	1	15348206	642	41.03	4.77	12	8.66	102.00	877.00	5430	20240812	-22.93	1977	20231113	111.68	5430	-22.93	20240812	2100	99.29	20240627	10180	-58.89	20230912	2325	80.00	20240712	0.53	N	246250	500	76 억		45212	N	N	0	N	00	N
61	20240912	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	80	2	1.92	5166868435	1196159	63.57	4170	4485	4035	5420	2920	4170	4319.82	0.29	0	36484	4673	4421	4168	3916	3663	4547	4042	77	1250	500	2500	5	1	15348206	652	41.67	4.85	12	7.79	102.00	877.00	5430	20240812	-21.73	1977	20231113	114.97	5430	-21.73	20240812	2100	102.38	20240627	10180	-58.25	20230912	2325	82.80	20240712	0.53	N	246250	500	76 억		45212	N	N	0	N	00	N
62	20240912	120936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	155	2	3.72	4681168345	1082791	57.54	4170	4485	4035	5420	2920	4170	4323.55	0.29	0	34188	4673	4421	4168	3916	3663	4547	4042	77	1250	500	2500	5	1	15348206	664	42.40	4.93	12	7.05	102.00	877.00	5430	20240812	-20.35	1977	20231113	118.77	5430	-20.35	20240812	2100	105.95	20240627	10180	-57.51	20230912	2325	86.02	20240712	0.53	N	246250	500	76 억		45212	N	N	0	N	00	N
63	20240912	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	150	2	3.60	4265597465	987037	52.45	4170	4485	4035	5420	2920	4170	4321.95	0.29	0	26259	4673	4421	4168	3916	3663	4547	4042	77	1250	500	2500	5	1	15348206	663	42.35	4.93	12	6.43	102.00	877.00	5430	20240812	-20.44	1977	20231113	118.51	5430	-20.44	20240812	2100	105.71	20240627	10180	-57.56	20230912	2325	85.81	20240712	0.53	N	246250	500	76 억		45212	N	N	0	N	00	N
64	20240912	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	100	2	2.40	1193218910	284761	15.13	4170	4325	4035	5420	2920	4170	4190.40	0.29	0	-26476	4673	4421	4168	3916	3663	4547	4042	77	1250	500	2500	5	1	15348206	655	41.86	4.87	12	1.86	102.00	877.00	5430	20240812	-21.36	1977	20231113	115.98	5430	-21.36	20240812	2100	103.33	20240627	10180	-58.06	20230912	2325	83.66	20240712	0.53	N	246250	500	76 억		45212	N	N	0	N	00	N
65	20240912	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-130	5	-3.12	184429995	44921	2.39	4170	4170	4035	5420	2920	4170	4102.38	0.29	0	-8321	4673	4421	4168	3916	3663	4547	4042	77	1250	500	2500	5	1	15348206	620	39.61	4.61	12	0.29	102.00	877.00	5430	20240812	-25.60	1977	20231113	104.35	5430	-25.60	20240812	2100	92.38	20240627	10180	-60.31	20230912	2325	73.76	20240712	0.53	N	246250	500	76 억		45212	N	N	0	N	00	N
66	20240911	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	115	2	2.84	7891575615	1877294	114.83	4100	4420	3915	5270	2840	4055	4203.71	0.49	0	-35713	4725	4390	4115	3780	3505	4557	3947	77	1215	500	2430	5	1	15348206	640	40.88	4.75	12	12.23	102.00	877.00	5430	20240812	-23.20	1977	20231113	110.93	5430	-23.20	20240812	2100	98.57	20240627	10180	-59.04	20230911	2325	79.35	20240712	0.39	N	246250	500	76 억		75908	N	N	0	N	00	N
67	20240911	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	5	2	0.12	7665487560	1822709	111.49	4100	4420	3915	5270	2840	4055	4205.55	0.49	0	-38389	4725	4390	4115	3780	3505	4557	3947	77	1215	500	2430	5	1	15348206	623	39.80	4.63	12	11.88	102.00	877.00	5430	20240812	-25.23	1977	20231113	105.36	5430	-25.23	20240812	2100	93.33	20240627	10180	-60.12	20230911	2325	74.62	20240712	0.39	N	246250	500	76 억		75908	N	N	0	N	00	N
68	20240911	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	-50	5	-1.23	7364623520	1748414	106.95	4100	4420	3915	5270	2840	4055	4212.17	0.49	0	-35016	4725	4390	4115	3780	3505	4557	3947	77	1215	500	2430	5	1	15348206	615	39.26	4.57	12	11.39	102.00	877.00	5430	20240812	-26.24	1977	20231113	102.58	5430	-26.24	20240812	2100	90.71	20240627	10180	-60.66	20230911	2325	72.26	20240712	0.39	N	246250	500	76 억		75908	N	N	0	N	00	N
69	20240911	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	-5	5	-0.12	6938189570	1641299	100.40	4100	4420	4015	5270	2840	4055	4227.26	0.49	0	-24008	4725	4390	4115	3780	3505	4557	3947	77	1215	500	2430	5	1	15348206	622	39.71	4.62	12	10.69	102.00	877.00	5430	20240812	-25.41	1977	20231113	104.86	5430	-25.41	20240812	2100	92.86	20240627	10180	-60.22	20230911	2325	74.19	20240712	0.39	N	246250	500	76 억		75908	N	N	0	N	00	N
70	20240911	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	30	2	0.74	6718107475	1587183	97.09	4100	4420	4015	5270	2840	4055	4232.72	0.49	0	-27476	4725	4390	4115	3780	3505	4557	3947	77	1215	500	2430	5	1	15348206	627	40.05	4.66	12	10.34	102.00	877.00	5430	20240812	-24.77	1977	20231113	106.63	5430	-24.77	20240812	2100	94.52	20240627	10180	-59.87	20230911	2325	75.70	20240712	0.39	N	246250	500	76 억		75908	N	N	0	N	00	N
71	20240911	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	35	2	0.86	6451985550	1521500	93.07	4100	4420	4015	5270	2840	4055	4240.54	0.49	0	-30481	4725	4390	4115	3780	3505	4557	3947	77	1215	500	2430	5	1	15348206	628	40.10	4.66	12	9.91	102.00	877.00	5430	20240812	-24.68	1977	20231113	106.88	5430	-24.68	20240812	2100	94.76	20240627	10180	-59.82	20230911	2325	75.91	20240712	0.39	N	246250	500	76 억		75908	N	N	0	N	00	N
72	20240911	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	40	2	0.99	5635240490	1321082	80.81	4100	4420	4015	5270	2840	4055	4265.63	0.49	0	-14337	4725	4390	4115	3780	3505	4557	3947	77	1215	500	2430	5	1	15348206	629	40.15	4.67	12	8.61	102.00	877.00	5430	20240812	-24.59	1977	20231113	107.13	5430	-24.59	20240812	2100	95.00	20240627	10180	-59.77	20230911	2325	76.13	20240712	0.39	N	246250	500	76 억		75908	N	N	0	N	00	N
73	20240911	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	245	2	6.04	1773103155	411219	25.15	4100	4410	4100	5270	2840	4055	4311.82	0.49	0	35549	4725	4390	4115	3780	3505	4557	3947	77	1215	500	2430	5	1	15348206	660	42.16	4.90	12	2.68	102.00	877.00	5430	20240812	-20.81	1977	20231113	117.50	5430	-20.81	20240812	2100	104.76	20240627	10180	-57.76	20230911	2325	84.95	20240712	0.39	N	246250	500	76 억		75908	N	N	0	N	00	N
74	20240910	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	160	2	4.11	6805143195	1622604	120.47	3960	4450	3840	5060	2730	3895	4194.01	0.09	0	64093	4461	4177	3851	3567	3241	4320	3710	77	1165	500	2330	5	1	15348206	622	39.75	4.62	12	10.57	102.00	877.00	5430	20240812	-25.32	1977	20231113	105.11	5430	-25.32	20240812	2100	93.10	20240627	10180	-60.17	20230911	2325	74.41	20240712	0.38	N	246250	500	76 억		13576	N	N	0	N	00	N
75	20240910	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	170	2	4.36	6701612785	1597023	118.57	3960	4450	3840	5060	2730	3895	4196.32	0.09	0	65389	4461	4177	3851	3567	3241	4320	3710	77	1165	500	2330	5	1	15348206	624	39.85	4.64	12	10.41	102.00	877.00	5430	20240812	-25.14	1977	20231113	105.61	5430	-25.14	20240812	2100	93.57	20240627	10180	-60.07	20230911	2325	74.84	20240712	0.38	N	246250	500	76 억		13576	N	N	0	N	00	N
76	20240910	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	195	2	5.01	6402444200	1523287	113.10	3960	4450	3840	5060	2730	3895	4203.05	0.09	0	46563	4461	4177	3851	3567	3241	4320	3710	77	1165	500	2330	5	1	15348206	628	40.10	4.66	12	9.92	102.00	877.00	5430	20240812	-24.68	1977	20231113	106.88	5430	-24.68	20240812	2100	94.76	20240627	10180	-59.82	20230911	2325	75.91	20240712	0.38	N	246250	500	76 억		13576	N	N	0	N	00	N
77	20240910	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	315	2	8.09	6024737350	1432138	106.33	3960	4450	3840	5060	2730	3895	4206.81	0.09	0	32030	4461	4177	3851	3567	3241	4320	3710	77	1165	500	2330	5	1	15348206	646	41.27	4.80	12	9.33	102.00	877.00	5430	20240812	-22.47	1977	20231113	112.95	5430	-22.47	20240812	2100	100.48	20240627	10180	-58.64	20230911	2325	81.08	20240712	0.38	N	246250	500	76 억		13576	N	N	0	N	00	N
78	20240910	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	290	2	7.45	5729209150	1361742	101.10	3960	4450	3840	5060	2730	3895	4207.26	0.09	0	19844	4461	4177	3851	3567	3241	4320	3710	77	1165	500	2330	5	1	15348206	642	41.03	4.77	12	8.87	102.00	877.00	5430	20240812	-22.93	1977	20231113	111.68	5430	-22.93	20240812	2100	99.29	20240627	10180	-58.89	20230911	2325	80.00	20240712	0.38	N	246250	500	76 억		13576	N	N	0	N	00	N
79	20240910	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	305	2	7.83	5248811965	1247016	92.59	3960	4450	3840	5060	2730	3895	4209.10	0.09	0	4213	4461	4177	3851	3567	3241	4320	3710	77	1165	500	2330	5	1	15348206	645	41.18	4.79	12	8.12	102.00	877.00	5430	20240812	-22.65	1977	20231113	112.44	5430	-22.65	20240812	2100	100.00	20240627	10180	-58.74	20230911	2325	80.65	20240712	0.38	N	246250	500	76 억		13576	N	N	0	N	00	N
80	20240910	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	250	2	6.42	1046310850	262496	19.49	3960	4250	3840	5060	2730	3895	3986.01	0.09	0	8672	4461	4177	3851	3567	3241	4320	3710	77	1165	500	2330	5	1	15348206	636	40.64	4.73	12	1.71	102.00	877.00	5430	20240812	-23.66	1977	20231113	109.66	5430	-23.66	20240812	2100	97.38	20240627	10180	-59.28	20230911	2325	78.28	20240712	0.38	N	246250	500	76 억		13576	N	N	0	N	00	N
81	20240910	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	-35	5	-0.90	177259380	45342	3.37	3960	3970	3850	5060	2730	3895	3909.39	0.09	0	-4555	4461	4177	3851	3567	3241	4320	3710	77	1165	500	2330	5	1	15348206	592	37.84	4.40	12	0.30	102.00	877.00	5430	20240812	-28.91	1977	20231113	95.25	5430	-28.91	20240812	2100	83.81	20240627	10180	-62.08	20230911	2325	66.02	20240712	0.38	N	246250	500	76 억		13576	N	N	0	N	00	N
82	20240909	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	320	2	8.95	5213097070	1333732	491.33	3525	4135	3525	4645	2505	3575	3908.70	0.73	0	-98345	3885	3730	3615	3460	3345	3672	3402	77	1070	500	2140	5	1	15348206	598	38.19	4.44	12	8.69	102.00	877.00	5430	20240812	-28.27	1977	20231113	97.02	5430	-28.27	20240812	2100	85.48	20240627	10180	-61.74	20230911	2325	67.53	20240712	0.42	N	246250	500	76 억		111606	N	N	0	N	00	N
83	20240909	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	325	2	9.09	5118607720	1309523	482.41	3525	4135	3525	4645	2505	3575	3908.80	0.73	0	-94051	3885	3730	3615	3460	3345	3672	3402	77	1070	500	2140	5	1	15348206	599	38.24	4.45	12	8.53	102.00	877.00	5430	20240812	-28.18	1977	20231113	97.27	5430	-28.18	20240812	2100	85.71	20240627	10180	-61.69	20230911	2325	67.74	20240712	0.42	N	246250	500	76 억		111606	N	N	0	N	00	N
84	20240909	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	395	2	11.05	4129092335	1058466	389.92	3525	4135	3525	4645	2505	3575	3901.07	0.73	0	-101923	3885	3730	3615	3460	3345	3672	3402	77	1070	500	2140	5	1	15348206	609	38.92	4.53	12	6.90	102.00	877.00	5430	20240812	-26.89	1977	20231113	100.81	5430	-26.89	20240812	2100	89.05	20240627	10180	-61.00	20230911	2325	70.75	20240712	0.42	N	246250	500	76 억		111606	N	N	0	N	00	N
85	20240909	130906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	320	2	8.95	3312217400	853780	314.52	3525	4095	3525	4645	2505	3575	3879.53	0.73	0	-77722	3885	3730	3615	3460	3345	3672	3402	77	1070	500	2140	5	1	15348206	598	38.19	4.44	12	5.56	102.00	877.00	5430	20240812	-28.27	1977	20231113	97.02	5430	-28.27	20240812	2100	85.48	20240627	10180	-61.74	20230911	2325	67.53	20240712	0.42	N	246250	500	76 억		111606	N	N	0	N	00	N
86	20240909	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	350	2	9.79	3053577805	786928	289.89	3525	4095	3525	4645	2505	3575	3880.44	0.73	0	-70884	3885	3730	3615	3460	3345	3672	3402	77	1070	500	2140	5	1	15348206	602	38.48	4.48	12	5.13	102.00	877.00	5430	20240812	-27.72	1977	20231113	98.53	5430	-27.72	20240812	2100	86.90	20240627	10180	-61.44	20230911	2325	68.82	20240712	0.42	N	246250	500	76 억		111606	N	N	0	N	00	N
87	20240909	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	420	2	11.75	2251397790	585664	215.75	3525	4040	3525	4645	2505	3575	3844.25	0.73	0	-46466	3885	3730	3615	3460	3345	3672	3402	77	1070	500	2140	5	1	15348206	613	39.17	4.56	12	3.82	102.00	877.00	5430	20240812	-26.43	1977	20231113	102.07	5430	-26.43	20240812	2100	90.24	20240627	10180	-60.76	20230911	2325	71.83	20240712	0.42	N	246250	500	76 억		111606	N	N	0	N	00	N
88	20240909	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	230	2	6.43	1273020960	336675	124.03	3525	3930	3525	4645	2505	3575	3781.26	0.73	0	-58101	3885	3730	3615	3460	3345	3672	3402	77	1070	500	2140	5	1	15348206	584	37.30	4.34	12	2.19	102.00	877.00	5430	20240812	-29.93	1977	20231113	92.46	5430	-29.93	20240812	2100	81.19	20240627	10180	-62.62	20230911	2325	63.66	20240712	0.42	N	246250	500	76 억		111606	N	N	0	N	00	N
89	20240909	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	180	2	5.03	386499600	103912	38.28	3525	3870	3525	4645	2505	3575	3719.72	0.73	0	-10048	3885	3730	3615	3460	3345	3672	3402	77	1070	500	2140	5	1	15348206	576	36.81	4.28	12	0.68	102.00	877.00	5430	20240812	-30.85	1977	20231113	89.93	5430	-30.85	20240812	2100	78.81	20240627	10180	-63.11	20230911	2325	61.51	20240712	0.42	N	246250	500	76 억		111606	N	N	0	N	00	N
90	20240906	160849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-190	5	-5.05	973190825	270233	46.30	3770	3770	3500	4890	2640	3765	3601.32	0.62	0	18594	4545	4155	3835	3445	3125	3995	3285	77	1125	500	2250	5	1	15348206	549	35.05	4.08	12	1.76	102.00	877.00	5430	20240812	-34.16	1977	20231113	80.83	5430	-34.16	20240812	2100	70.24	20240627	10180	-64.88	20230911	2325	53.76	20240712	0.42	N	246250	500	76 억		95030	N	N	0	N	00	N
91	20240906	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-155	5	-4.12	926253225	257132	44.05	3770	3770	3500	4890	2640	3765	3602.12	0.62	0	19373	4545	4155	3835	3445	3125	3995	3285	77	1125	500	2250	5	1	15348206	554	35.39	4.12	12	1.68	102.00	877.00	5430	20240812	-33.52	1977	20231113	82.60	5430	-33.52	20240812	2100	71.90	20240627	10180	-64.54	20230911	2325	55.27	20240712	0.42	N	246250	500	76 억		95030	N	N	0	N	00	N
92	20240906	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	-110	5	-2.92	849162890	235854	40.41	3770	3770	3500	4890	2640	3765	3600.24	0.62	0	25689	4545	4155	3835	3445	3125	3995	3285	77	1125	500	2250	5	1	15348206	561	35.83	4.17	12	1.54	102.00	877.00	5430	20240812	-32.69	1977	20231113	84.88	5430	-32.69	20240812	2100	74.05	20240627	10180	-64.10	20230911	2325	57.20	20240712	0.42	N	246250	500	76 억		95030	N	N	0	N	00	N
93	20240906	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-125	5	-3.32	820653295	228071	39.08	3770	3770	3500	4890	2640	3765	3598.09	0.62	0	25271	4545	4155	3835	3445	3125	3995	3285	77	1125	500	2250	5	1	15348206	559	35.69	4.15	12	1.49	102.00	877.00	5430	20240812	-32.97	1977	20231113	84.12	5430	-32.97	20240812	2100	73.33	20240627	10180	-64.24	20230911	2325	56.56	20240712	0.42	N	246250	500	76 억		95030	N	N	0	N	00	N
94	20240906	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-165	5	-4.38	757090720	210581	36.08	3770	3770	3500	4890	2640	3765	3595.09	0.62	0	25587	4545	4155	3835	3445	3125	3995	3285	77	1125	500	2250	5	1	15348206	553	35.29	4.10	12	1.37	102.00	877.00	5430	20240812	-33.70	1977	20231113	82.09	5430	-33.70	20240812	2100	71.43	20240627	10180	-64.64	20230911	2325	54.84	20240712	0.42	N	246250	500	76 억		95030	N	N	0	N	00	N
95	20240906	110907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	-145	5	-3.85	692774955	192768	33.03	3770	3770	3500	4890	2640	3765	3593.65	0.62	0	35745	4545	4155	3835	3445	3125	3995	3285	77	1125	500	2250	5	1	15348206	556	35.49	4.13	12	1.26	102.00	877.00	5430	20240812	-33.33	1977	20231113	83.11	5430	-33.33	20240812	2100	72.38	20240627	10180	-64.44	20230911	2325	55.70	20240712	0.42	N	246250	500	76 억		95030	N	N	0	N	00	N
96	20240906	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-265	5	-7.04	602463730	167292	28.66	3770	3770	3500	4890	2640	3765	3601.08	0.62	0	24902	4545	4155	3835	3445	3125	3995	3285	77	1125	500	2250	5	1	15348206	537	34.31	3.99	12	1.09	102.00	877.00	5430	20240812	-35.54	1977	20231113	77.04	5430	-35.54	20240812	2100	66.67	20240627	10180	-65.62	20230911	2325	50.54	20240712	0.42	N	246250	500	76 억		95030	N	N	0	N	00	N
97	20240906	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-70	5	-1.86	47654965	12766	2.19	3770	3770	3695	4890	2640	3765	3732.46	0.62	0	-6514	4545	4155	3835	3445	3125	3995	3285	77	1125	500	2250	5	1	15348206	567	36.23	4.21	12	0.08	102.00	877.00	5430	20240812	-31.95	1977	20231113	86.90	5430	-31.95	20240812	2100	75.95	20240627	10180	-63.70	20230911	2325	58.92	20240712	0.42	N	246250	500	76 억		95030	N	N	0	N	00	N
98	20240905	160849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	-370	5	-8.95	2239522825	581147	175.83	4225	4225	3515	5370	2895	4135	3853.83	0.50	0	18150	4375	4255	4090	3970	3805	4315	4030	77	1235	500	2480	5	1	15348206	578	36.91	4.29	12	3.79	102.00	877.00	5430	20240812	-30.66	1977	20231113	90.44	5430	-30.66	20240812	2100	79.29	20240627	10180	-63.02	20230911	2325	61.94	20240712	0.40	N	246250	500	76 억		76870	N	N	0	N	00	N
99	20240905	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	-300	5	-7.26	2099286330	543956	164.58	4225	4225	3515	5370	2895	4135	3859.29	0.50	0	20123	4375	4255	4090	3970	3805	4315	4030	77	1235	500	2480	5	1	15348206	589	37.60	4.37	12	3.54	102.00	877.00	5430	20240812	-29.37	1977	20231113	93.98	5430	-29.37	20240812	2100	82.62	20240627	10180	-62.33	20230911	2325	64.95	20240712	0.40	N	246250	500	76 억		76870	N	N	0	N	00	N
100	20240905	140859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	-420	5	-10.16	1789544100	462238	139.85	4225	4225	3515	5370	2895	4135	3871.48	0.50	0	44390	4375	4255	4090	3970	3805	4315	4030	77	1235	500	2480	5	1	15348206	570	36.42	4.24	12	3.01	102.00	877.00	5430	20240812	-31.58	1977	20231113	87.91	5430	-31.58	20240812	2100	76.90	20240627	10180	-63.51	20230911	2325	59.78	20240712	0.40	N	246250	500	76 억		76870	N	N	0	N	00	N
101	20240905	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	-245	5	-5.93	748559590	186419	56.40	4225	4225	3870	5370	2895	4135	4015.47	0.50	0	-24054	4375	4255	4090	3970	3805	4315	4030	77	1235	500	2480	5	1	15348206	597	38.14	4.44	12	1.21	102.00	877.00	5430	20240812	-28.36	1977	20231113	96.76	5430	-28.36	20240812	2100	85.24	20240627	10180	-61.79	20230911	2325	67.31	20240712	0.40	N	246250	500	76 억		76870	N	N	0	N	00	N
102	20240905	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	-160	5	-3.87	593700455	146995	44.47	4225	4225	3890	5370	2895	4135	4038.92	0.50	0	-13016	4375	4255	4090	3970	3805	4315	4030	77	1235	500	2480	5	1	15348206	610	38.97	4.53	12	0.96	102.00	877.00	5430	20240812	-26.80	1977	20231113	101.06	5430	-26.80	20240812	2100	89.29	20240627	10180	-60.95	20230911	2325	70.97	20240712	0.40	N	246250	500	76 억		76870	N	N	0	N	00	N
103	20240905	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-175	5	-4.23	444280525	109089	33.01	4225	4225	3955	5370	2895	4135	4072.64	0.50	0	-10657	4375	4255	4090	3970	3805	4315	4030	77	1235	500	2480	5	1	15348206	608	38.82	4.52	12	0.71	102.00	877.00	5430	20240812	-27.07	1977	20231113	100.30	5430	-27.07	20240812	2100	88.57	20240627	10180	-61.10	20230911	2325	70.32	20240712	0.40	N	246250	500	76 억		76870	N	N	0	N	00	N
104	20240905	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-25	5	-0.60	170028580	41249	12.48	4225	4225	4070	5370	2895	4135	4122.00	0.50	0	-7117	4375	4255	4090	3970	3805	4315	4030	77	1235	500	2480	5	1	15348206	631	40.29	4.69	12	0.27	102.00	877.00	5430	20240812	-24.31	1977	20231113	107.89	5430	-24.31	20240812	2100	95.71	20240627	10180	-59.63	20230911	2325	76.77	20240712	0.40	N	246250	500	76 억		76870	N	N	0	N	00	N
105	20240905	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	35	2	0.85	26616375	6366	1.93	4225	4225	4135	5370	2895	4135	4181.02	0.50	0	-1849	4375	4255	4090	3970	3805	4315	4030	77	1235	500	2480	5	1	15348206	640	40.88	4.75	12	0.04	102.00	877.00	5430	20240812	-23.20	1977	20231113	110.93	5430	-23.20	20240812	2100	98.57	20240627	10180	-59.04	20230911	2325	79.35	20240712	0.40	N	246250	500	76 억		76870	N	N	0	N	00	N
106	20240904	160841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-125	5	-2.93	1350647380	328241	50.70	4000	4210	3925	5530	2985	4260	4114.50	0.11	0	59201	4746	4502	4251	4007	3756	4377	3882	77	1270	500	2550	5	1	15348206	635	40.54	4.71	12	2.14	102.00	877.00	5430	20240812	-23.85	1977	20231113	109.16	5430	-23.85	20240812	2100	96.90	20240627	10200	-59.46	20230904	2325	77.85	20240712	0.37	N	246250	500	76 억		17603	N	N	0	N	00	N
107	20240904	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	-130	5	-3.05	1261724130	306605	47.36	4000	4210	3925	5530	2985	4260	4114.83	0.11	0	58030	4746	4502	4251	4007	3756	4377	3882	77	1270	500	2550	5	1	15348206	634	40.49	4.71	12	2.00	102.00	877.00	5430	20240812	-23.94	1977	20231113	108.90	5430	-23.94	20240812	2100	96.67	20240627	10200	-59.51	20230904	2325	77.63	20240712	0.37	N	246250	500	76 억		17603	N	N	0	N	00	N
108	20240904	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-65	5	-1.53	1103802205	268444	41.46	4000	4210	3925	5530	2985	4260	4111.48	0.11	0	60875	4746	4502	4251	4007	3756	4377	3882	77	1270	500	2550	5	1	15348206	644	41.13	4.78	12	1.75	102.00	877.00	5430	20240812	-22.74	1977	20231113	112.19	5430	-22.74	20240812	2100	99.76	20240627	10200	-58.87	20230904	2325	80.43	20240712	0.37	N	246250	500	76 억		17603	N	N	0	N	00	N
109	20240904	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	-120	5	-2.82	976444860	237854	36.74	4000	4210	3925	5530	2985	4260	4104.79	0.11	0	50455	4746	4502	4251	4007	3756	4377	3882	77	1270	500	2550	5	1	15348206	635	40.59	4.72	12	1.55	102.00	877.00	5430	20240812	-23.76	1977	20231113	109.41	5430	-23.76	20240812	2100	97.14	20240627	10200	-59.41	20230904	2325	78.06	20240712	0.37	N	246250	500	76 억		17603	N	N	0	N	00	N
110	20240904	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	-130	5	-3.05	877930405	213989	33.05	4000	4210	3925	5530	2985	4260	4102.20	0.11	0	40185	4746	4502	4251	4007	3756	4377	3882	77	1270	500	2550	5	1	15348206	634	40.49	4.71	12	1.39	102.00	877.00	5430	20240812	-23.94	1977	20231113	108.90	5430	-23.94	20240812	2100	96.67	20240627	10200	-59.51	20230904	2325	77.63	20240712	0.37	N	246250	500	76 억		17603	N	N	0	N	00	N
111	20240904	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-110	5	-2.58	816908125	199257	30.78	4000	4210	3925	5530	2985	4260	4099.23	0.11	0	38523	4746	4502	4251	4007	3756	4377	3882	77	1270	500	2550	5	1	15348206	637	40.69	4.73	12	1.30	102.00	877.00	5430	20240812	-23.57	1977	20231113	109.91	5430	-23.57	20240812	2100	97.62	20240627	10200	-59.31	20230904	2325	78.49	20240712	0.37	N	246250	500	76 억		17603	N	N	0	N	00	N
112	20240904	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-150	5	-3.52	733709115	179185	27.68	4000	4210	3925	5530	2985	4260	4094.08	0.11	0	31265	4746	4502	4251	4007	3756	4377	3882	77	1270	500	2550	5	1	15348206	631	40.29	4.69	12	1.17	102.00	877.00	5430	20240812	-24.31	1977	20231113	107.89	5430	-24.31	20240812	2100	95.71	20240627	10200	-59.71	20230904	2325	76.77	20240712	0.37	N	246250	500	76 억		17603	N	N	0	N	00	N
113	20240904	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-145	5	-3.40	276106975	68561	10.59	4000	4120	3925	5530	2985	4260	4024.87	0.11	0	23073	4746	4502	4251	4007	3756	4377	3882	77	1270	500	2550	5	1	15348206	632	40.34	4.69	12	0.45	102.00	877.00	5430	20240812	-24.22	1977	20231113	108.14	5430	-24.22	20240812	2100	95.95	20240627	10200	-59.66	20230904	2325	76.99	20240712	0.37	N	246250	500	76 억		17603	N	N	0	N	00	N
114	20240903	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-155	5	-3.51	2788167640	643084	118.82	4420	4495	4000	5730	3095	4415	4335.22	0.07	0	7305	4731	4572	4471	4312	4211	4522	4262	77	1315	500	2640	5	1	15348206	654	41.76	4.86	12	4.19	102.00	877.00	5430	20240812	-21.55	1977	20231113	115.48	5430	-21.55	20240812	2100	102.86	20240627	10200	-58.24	20230904	2325	83.23	20240712	0.41	N	246250	500	76 억		10465	N	N	0	N	00	N
115	20240903	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-200	5	-4.53	2709616585	624588	115.40	4420	4495	4000	5730	3095	4415	4337.68	0.07	0	10681	4731	4572	4471	4312	4211	4522	4262	77	1315	500	2640	5	1	15348206	647	41.32	4.81	12	4.07	102.00	877.00	5430	20240812	-22.38	1977	20231113	113.20	5430	-22.38	20240812	2100	100.71	20240627	10200	-58.68	20230904	2325	81.29	20240712	0.41	N	246250	500	76 억		10465	N	N	0	N	00	N
116	20240903	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-100	5	-2.27	2166318830	495491	91.55	4420	4495	4195	5730	3095	4415	4371.66	0.07	0	14892	4731	4572	4471	4312	4211	4522	4262	77	1315	500	2640	5	1	15348206	662	42.30	4.92	12	3.23	102.00	877.00	5430	20240812	-20.53	1977	20231113	118.26	5430	-20.53	20240812	2100	105.48	20240627	10200	-57.70	20230904	2325	85.59	20240712	0.41	N	246250	500	76 억		10465	N	N	0	N	00	N
117	20240903	130843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-85	5	-1.93	2050390155	468604	86.58	4420	4495	4195	5730	3095	4415	4375.14	0.07	0	16420	4731	4572	4471	4312	4211	4522	4262	77	1315	500	2640	5	1	15348206	665	42.45	4.94	12	3.05	102.00	877.00	5430	20240812	-20.26	1977	20231113	119.02	5430	-20.26	20240812	2100	106.19	20240627	10200	-57.55	20230904	2325	86.24	20240712	0.41	N	246250	500	76 억		10465	N	N	0	N	00	N
118	20240903	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-135	5	-3.06	1973480845	450756	83.29	4420	4495	4195	5730	3095	4415	4377.78	0.07	0	16627	4731	4572	4471	4312	4211	4522	4262	77	1315	500	2640	5	1	15348206	657	41.96	4.88	12	2.94	102.00	877.00	5430	20240812	-21.18	1977	20231113	116.49	5430	-21.18	20240812	2100	103.81	20240627	10200	-58.04	20230904	2325	84.09	20240712	0.41	N	246250	500	76 억		10465	N	N	0	N	00	N
119	20240903	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-40	5	-0.91	1633999630	372103	68.75	4420	4495	4195	5730	3095	4415	4390.96	0.07	0	14914	4731	4572	4471	4312	4211	4522	4262	77	1315	500	2640	5	1	15348206	671	42.89	4.99	12	2.42	102.00	877.00	5430	20240812	-19.43	1977	20231113	121.29	5430	-19.43	20240812	2100	108.33	20240627	10200	-57.11	20230904	2325	88.17	20240712	0.41	N	246250	500	76 억		10465	N	N	0	N	00	N
120	20240903	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-40	5	-0.91	1436641275	326831	60.39	4420	4495	4195	5730	3095	4415	4395.39	0.07	0	19808	4731	4572	4471	4312	4211	4522	4262	77	1315	500	2640	5	1	15348206	671	42.89	4.99	12	2.13	102.00	877.00	5430	20240812	-19.43	1977	20231113	121.29	5430	-19.43	20240812	2100	108.33	20240627	10200	-57.11	20230904	2325	88.17	20240712	0.41	N	246250	500	76 억		10465	N	N	0	N	00	N
121	20240903	090834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	20	2	0.45	193262465	43625	8.06	4420	4475	4420	5730	3095	4415	4431.87	0.07	0	4704	4731	4572	4471	4312	4211	4522	4262	77	1315	500	2640	5	1	15348206	681	43.48	5.06	12	0.28	102.00	877.00	5430	20240812	-18.32	1977	20231113	124.33	5430	-18.32	20240812	2100	111.19	20240627	10200	-56.52	20230904	2325	90.75	20240712	0.41	N	246250	500	76 억		10465	N	N	0	N	00	N
122	20240902	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-85	5	-1.89	2388197570	534713	52.90	4610	4630	4370	5850	3150	4500	4466.19	0.13	0	-10060	4866	4682	4461	4277	4056	4775	4370	77	1350	500	2700	5	1	15348206	678	43.28	5.03	12	3.48	102.00	877.00	5430	20240812	-18.69	1977	20231113	123.32	5430	-18.69	20240812	2100	110.24	20240627	10200	-56.72	20230904	2325	89.89	20240712	0.28	N	246250	500	76 억		20070	N	N	0	N	00	N
123	20240902	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-50	5	-1.11	2261777040	506159	50.08	4610	4630	4370	5850	3150	4500	4468.37	0.13	0	-9253	4866	4682	4461	4277	4056	4775	4370	77	1350	500	2700	5	1	15348206	683	43.63	5.07	12	3.30	102.00	877.00	5430	20240812	-18.05	1977	20231113	125.09	5430	-18.05	20240812	2100	111.90	20240627	10200	-56.37	20230904	2325	91.40	20240712	0.28	N	246250	500	76 억		20070	N	N	0	N	00	N
124	20240902	140836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-60	5	-1.33	2167495365	484919	47.98	4610	4630	4370	5850	3150	4500	4469.67	0.13	0	-9354	4866	4682	4461	4277	4056	4775	4370	77	1350	500	2700	5	1	15348206	681	43.53	5.06	12	3.16	102.00	877.00	5430	20240812	-18.23	1977	20231113	124.58	5430	-18.23	20240812	2100	111.43	20240627	10200	-56.47	20230904	2325	90.97	20240712	0.28	N	246250	500	76 억		20070	N	N	0	N	00	N
125	20240902	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-60	5	-1.33	2063290085	461488	45.66	4610	4630	4370	5850	3150	4500	4470.81	0.13	0	-8520	4866	4682	4461	4277	4056	4775	4370	77	1350	500	2700	5	1	15348206	681	43.53	5.06	12	3.01	102.00	877.00	5430	20240812	-18.23	1977	20231113	124.58	5430	-18.23	20240812	2100	111.43	20240627	10200	-56.47	20230904	2325	90.97	20240712	0.28	N	246250	500	76 억		20070	N	N	0	N	00	N
126	20240902	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-60	5	-1.33	1975594580	441765	43.71	4610	4630	4370	5850	3150	4500	4471.91	0.13	0	-10098	4866	4682	4461	4277	4056	4775	4370	77	1350	500	2700	5	1	15348206	681	43.53	5.06	12	2.88	102.00	877.00	5430	20240812	-18.23	1977	20231113	124.58	5430	-18.23	20240812	2100	111.43	20240627	10200	-56.47	20230904	2325	90.97	20240712	0.28	N	246250	500	76 억		20070	N	N	0	N	00	N
127	20240902	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-105	5	-2.33	1664136600	371966	36.80	4610	4630	4370	5850	3150	4500	4473.74	0.13	0	-7213	4866	4682	4461	4277	4056	4775	4370	77	1350	500	2700	5	1	15348206	675	43.09	5.01	12	2.42	102.00	877.00	5430	20240812	-19.06	1977	20231113	122.31	5430	-19.06	20240812	2100	109.29	20240627	10200	-56.91	20230904	2325	89.03	20240712	0.28	N	246250	500	76 억		20070	N	N	0	N	00	N
128	20240902	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-100	5	-2.22	1503634650	335372	33.18	4610	4630	4375	5850	3150	4500	4483.37	0.13	0	-9834	4866	4682	4461	4277	4056	4775	4370	77	1350	500	2700	5	1	15348206	675	43.14	5.02	12	2.19	102.00	877.00	5430	20240812	-18.97	1977	20231113	122.56	5430	-18.97	20240812	2100	109.52	20240627	10200	-56.86	20230904	2325	89.25	20240712	0.28	N	246250	500	76 억		20070	N	N	0	N	00	N
129	20240902	090821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	0	3	0.00	658112055	144598	14.31	4610	4630	4480	5850	3150	4500	4552.12	0.13	0	4818	4866	4682	4461	4277	4056	4775	4370	77	1350	500	2700	5	1	15348206	691	44.12	5.13	12	0.94	102.00	877.00	5430	20240812	-17.13	1977	20231113	127.62	5430	-17.13	20240812	2100	114.29	20240627	10200	-55.88	20230904	2325	93.55	20240712	0.28	N	246250	500	76 억		20070	N	N	0	N	00	N