KissMeData/115180/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	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	95	2	2.17	449919260	100979	134.56	4380	4570	4325	5690	3070	4380	4455.57	0.66	0	-8965	4596	4487	4371	4262	4146	4542	4317	161	1310	500	2970	5	1	32292671	1445	-4.58	2.70	12	0.31	-978.00	1655.00	6500	20231220	-31.15	2136	20231031	109.50	5040	-11.21	20240819	3200	39.84	20240805	7140	-37.32	20231215	3070	45.77	20231031	0.57	N	115180	500	161 억		211561	N	N	0	N	00	N
3	20240930	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-10	5	-0.23	441036230	98982	131.90	4380	4570	4325	5690	3070	4380	4455.72	0.66	0	-8624	4596	4487	4371	4262	4146	4542	4317	161	1310	500	2970	5	1	32292671	1411	-4.47	2.64	12	0.31	-978.00	1655.00	6500	20231220	-32.77	2136	20231031	104.59	5040	-13.29	20240819	3200	36.56	20240805	7140	-38.80	20231215	3070	42.35	20231031	0.57	N	115180	500	161 억		211561	N	N	0	N	00	N
4	20240930	140830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	35	2	0.80	427856720	95978	127.89	4380	4570	4325	5690	3070	4380	4457.86	0.66	0	-8203	4596	4487	4371	4262	4146	4542	4317	161	1310	500	2970	5	1	32292671	1426	-4.51	2.67	12	0.30	-978.00	1655.00	6500	20231220	-32.08	2136	20231031	106.69	5040	-12.40	20240819	3200	37.97	20240805	7140	-38.17	20231215	3070	43.81	20231031	0.57	N	115180	500	161 억		211561	N	N	0	N	00	N
5	20240930	130828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	125	2	2.85	422668800	94807	126.33	4380	4570	4325	5690	3070	4380	4458.20	0.66	0	-7674	4596	4487	4371	4262	4146	4542	4317	161	1310	500	2970	5	1	32292671	1455	-4.61	2.72	12	0.29	-978.00	1655.00	6500	20231220	-30.69	2136	20231031	110.91	5040	-10.62	20240819	3200	40.78	20240805	7140	-36.90	20231215	3070	46.74	20231031	0.57	N	115180	500	161 억		211561	N	N	0	N	00	N
6	20240930	120825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	-15	5	-0.34	135315965	30633	40.82	4380	4570	4325	5690	3070	4380	4417.33	0.66	0	-14080	4596	4487	4371	4262	4146	4542	4317	161	1310	500	2970	5	1	32292671	1410	-4.46	2.64	12	0.09	-978.00	1655.00	6500	20231220	-32.85	2136	20231031	104.35	5040	-13.39	20240819	3200	36.41	20240805	7140	-38.87	20231215	3070	42.18	20231031	0.57	N	115180	500	161 억		211561	N	N	0	N	00	N
7	20240930	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	-25	5	-0.57	125042480	28275	37.68	4380	4570	4325	5690	3070	4380	4422.37	0.66	0	-13559	4596	4487	4371	4262	4146	4542	4317	161	1310	500	2970	5	1	32292671	1406	-4.45	2.63	12	0.09	-978.00	1655.00	6500	20231220	-33.00	2136	20231031	103.89	5040	-13.59	20240819	3200	36.09	20240805	7140	-39.01	20231215	3070	41.86	20231031	0.57	N	115180	500	161 억		211561	N	N	0	N	00	N
8	20240930	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-5	5	-0.11	102912170	23208	30.93	4380	4570	4325	5690	3070	4380	4434.34	0.66	0	-12294	4596	4487	4371	4262	4146	4542	4317	161	1310	500	2970	5	1	32292671	1413	-4.47	2.64	12	0.07	-978.00	1655.00	6500	20231220	-32.69	2136	20231031	104.82	5040	-13.19	20240819	3200	36.72	20240805	7140	-38.73	20231215	3070	42.51	20231031	0.57	N	115180	500	161 억		211561	N	N	0	N	00	N
9	20240930	090748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	105	2	2.40	38036715	8496	11.32	4380	4570	4380	5690	3070	4380	4477.01	0.66	0	-3168	4596	4487	4371	4262	4146	4542	4317	161	1310	500	2970	5	1	32292671	1448	-4.59	2.71	12	0.03	-978.00	1655.00	6500	20231220	-31.00	2136	20231031	109.97	5040	-11.01	20240819	3200	40.16	20240805	7140	-37.18	20231215	3070	46.09	20231031	0.57	N	115180	500	161 억		211561	N	N	0	N	00	N
10	20240927	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	100	2	2.34	326400745	75046	79.33	4325	4480	4255	5560	3000	4280	4349.34	0.68	0	-8802	4456	4367	4296	4207	4136	4412	4252	161	1280	500	2910	5	1	32292671	1414	-4.48	2.65	12	0.23	-978.00	1655.00	6500	20231220	-32.62	2136	20231031	105.06	5040	-13.10	20240819	3200	36.88	20240805	7140	-38.66	20231215	3070	42.67	20231031	0.58	N	115180	500	161 억		220363	N	N	0	N	00	N
11	20240927	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	55	2	1.29	290429670	66815	70.63	4325	4480	4255	5560	3000	4280	4346.77	0.68	0	-6503	4456	4367	4296	4207	4136	4412	4252	161	1280	500	2910	5	1	32292671	1400	-4.43	2.62	12	0.21	-978.00	1655.00	6500	20231220	-33.31	2136	20231031	102.95	5040	-13.99	20240819	3200	35.47	20240805	7140	-39.29	20231215	3070	41.21	20231031	0.58	N	115180	500	161 억		220363	N	N	0	N	00	N
12	20240927	140836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	60	2	1.40	257457225	59198	62.58	4325	4480	4255	5560	3000	4280	4349.09	0.68	0	-6367	4456	4367	4296	4207	4136	4412	4252	161	1280	500	2910	5	1	32292671	1402	-4.44	2.62	12	0.18	-978.00	1655.00	6500	20231220	-33.23	2136	20231031	103.18	5040	-13.89	20240819	3200	35.62	20240805	7140	-39.22	20231215	3070	41.37	20231031	0.58	N	115180	500	161 억		220363	N	N	0	N	00	N
13	20240927	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	110	2	2.57	226454365	52063	55.03	4325	4480	4255	5560	3000	4280	4349.62	0.68	0	-4555	4456	4367	4296	4207	4136	4412	4252	161	1280	500	2910	5	1	32292671	1418	-4.49	2.65	12	0.16	-978.00	1655.00	6500	20231220	-32.46	2136	20231031	105.52	5040	-12.90	20240819	3200	37.19	20240805	7140	-38.52	20231215	3070	43.00	20231031	0.58	N	115180	500	161 억		220363	N	N	0	N	00	N
14	20240927	120825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	75	2	1.75	188736080	43458	45.94	4325	4480	4255	5560	3000	4280	4342.95	0.68	0	-6148	4456	4367	4296	4207	4136	4412	4252	161	1280	500	2910	5	1	32292671	1406	-4.45	2.63	12	0.13	-978.00	1655.00	6500	20231220	-33.00	2136	20231031	103.89	5040	-13.59	20240819	3200	36.09	20240805	7140	-39.01	20231215	3070	41.86	20231031	0.58	N	115180	500	161 억		220363	N	N	0	N	00	N
15	20240927	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	55	2	1.29	161435200	37181	39.30	4325	4480	4255	5560	3000	4280	4341.87	0.68	0	-5956	4456	4367	4296	4207	4136	4412	4252	161	1280	500	2910	5	1	32292671	1400	-4.43	2.62	12	0.12	-978.00	1655.00	6500	20231220	-33.31	2136	20231031	102.95	5040	-13.99	20240819	3200	35.47	20240805	7140	-39.29	20231215	3070	41.21	20231031	0.58	N	115180	500	161 억		220363	N	N	0	N	00	N
16	20240927	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	50	2	1.17	97672705	22396	23.67	4325	4480	4255	5560	3000	4280	4361.17	0.68	0	-7321	4456	4367	4296	4207	4136	4412	4252	161	1280	500	2910	5	1	32292671	1398	-4.43	2.62	12	0.07	-978.00	1655.00	6500	20231220	-33.38	2136	20231031	102.72	5040	-14.09	20240819	3200	35.31	20240805	7140	-39.36	20231215	3070	41.04	20231031	0.58	N	115180	500	161 억		220363	N	N	0	N	00	N
17	20240927	090829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	5	2	0.12	5855645	1369	1.45	4325	4325	4255	5560	3000	4280	4277.32	0.68	0	-1053	4456	4367	4296	4207	4136	4412	4252	161	1280	500	2910	5	1	32292671	1384	-4.38	2.59	12	0.00	-978.00	1655.00	6500	20231220	-34.08	2136	20231031	100.61	5040	-14.98	20240819	3200	33.91	20240805	7140	-39.99	20231215	3070	39.58	20231031	0.58	N	115180	500	161 억		220363	N	N	0	N	00	N
18	20240926	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	35	2	0.82	406529085	94494	103.64	4245	4385	4225	5510	2975	4245	4302.17	0.70	0	2051	4585	4415	4330	4160	4075	4372	4117	161	1265	500	2880	5	1	32292671	1382	-4.38	2.59	12	0.29	-978.00	1655.00	6500	20231220	-34.15	2136	20231031	100.37	5040	-15.08	20240819	3200	33.75	20240805	7140	-40.06	20231215	3070	39.41	20231031	0.58	N	115180	500	161 억		225691	N	N	0	N	00	N
19	20240926	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	45	2	1.06	383275195	89047	97.67	4245	4385	4225	5510	2975	4245	4304.19	0.70	0	2667	4585	4415	4330	4160	4075	4372	4117	161	1265	500	2880	5	1	32292671	1385	-4.39	2.59	12	0.28	-978.00	1655.00	6500	20231220	-34.00	2136	20231031	100.84	5040	-14.88	20240819	3200	34.06	20240805	7140	-39.92	20231215	3070	39.74	20231031	0.58	N	115180	500	161 억		225691	N	N	0	N	00	N
20	20240926	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	5	2	0.12	315982965	73228	80.32	4245	4385	4240	5510	2975	4245	4315.06	0.70	0	5219	4585	4415	4330	4160	4075	4372	4117	161	1265	500	2880	5	1	32292671	1372	-4.35	2.57	12	0.23	-978.00	1655.00	6500	20231220	-34.62	2136	20231031	98.97	5040	-15.67	20240819	3200	32.81	20240805	7140	-40.48	20231215	3070	38.44	20231031	0.58	N	115180	500	161 억		225691	N	N	0	N	00	N
21	20240926	130821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	45	2	1.06	186276525	42888	47.04	4245	4385	4245	5510	2975	4245	4343.33	0.70	0	342	4585	4415	4330	4160	4075	4372	4117	161	1265	500	2880	5	1	32292671	1385	-4.39	2.59	12	0.13	-978.00	1655.00	6500	20231220	-34.00	2136	20231031	100.84	5040	-14.88	20240819	3200	34.06	20240805	7140	-39.92	20231215	3070	39.74	20231031	0.58	N	115180	500	161 억		225691	N	N	0	N	00	N
22	20240926	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	115	2	2.71	157152105	36117	39.61	4245	4385	4245	5510	2975	4245	4351.19	0.70	0	4468	4585	4415	4330	4160	4075	4372	4117	161	1265	500	2880	5	1	32292671	1408	-4.46	2.63	12	0.11	-978.00	1655.00	6500	20231220	-32.92	2136	20231031	104.12	5040	-13.49	20240819	3200	36.25	20240805	7140	-38.94	20231215	3070	42.02	20231031	0.58	N	115180	500	161 억		225691	N	N	0	N	00	N
23	20240926	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	125	2	2.94	137549900	31638	34.70	4245	4380	4245	5510	2975	4245	4347.62	0.70	0	5981	4585	4415	4330	4160	4075	4372	4117	161	1265	500	2880	5	1	32292671	1411	-4.47	2.64	12	0.10	-978.00	1655.00	6500	20231220	-32.77	2136	20231031	104.59	5040	-13.29	20240819	3200	36.56	20240805	7140	-38.80	20231215	3070	42.35	20231031	0.58	N	115180	500	161 억		225691	N	N	0	N	00	N
24	20240926	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	125	2	2.94	89030990	20516	22.50	4245	4375	4245	5510	2975	4245	4339.59	0.70	0	4408	4585	4415	4330	4160	4075	4372	4117	161	1265	500	2880	5	1	32292671	1411	-4.47	2.64	12	0.06	-978.00	1655.00	6500	20231220	-32.77	2136	20231031	104.59	5040	-13.29	20240819	3200	36.56	20240805	7140	-38.80	20231215	3070	42.35	20231031	0.58	N	115180	500	161 억		225691	N	N	0	N	00	N
25	20240926	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	80	2	1.88	21913225	5092	5.58	4245	4375	4245	5510	2975	4245	4303.46	0.70	0	423	4585	4415	4330	4160	4075	4372	4117	161	1265	500	2880	5	1	32292671	1397	-4.42	2.61	12	0.02	-978.00	1655.00	6500	20231220	-33.46	2136	20231031	102.48	5040	-14.19	20240819	3200	35.16	20240805	7140	-39.43	20231215	3070	40.88	20231031	0.58	N	115180	500	161 억		225691	N	N	0	N	00	N
26	20240925	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-205	5	-4.61	398500390	91167	94.42	4450	4500	4245	5780	3115	4450	4374.71	0.72	0	-6469	4696	4572	4436	4312	4176	4505	4245	161	1330	500	3020	5	1	32292671	1371	-4.34	2.56	12	0.28	-978.00	1655.00	6500	20231220	-34.69	2136	20231031	98.74	5040	-15.77	20240819	3200	32.66	20240805	7140	-40.55	20231215	3070	38.27	20231031	0.58	N	115180	500	161 억		232047	N	N	0	N	00	N
27	20240925	150819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-130	5	-2.92	338141815	77001	79.75	4450	4500	4290	5780	3115	4450	4391.40	0.72	0	-6639	4696	4572	4436	4312	4176	4505	4245	161	1330	500	3020	5	1	32292671	1395	-4.42	2.61	12	0.24	-978.00	1655.00	6500	20231220	-33.54	2136	20231031	102.25	5040	-14.29	20240819	3200	35.00	20240805	7140	-39.50	20231215	3070	40.72	20231031	0.58	N	115180	500	161 억		232047	N	N	0	N	00	N
28	20240925	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-80	5	-1.80	228257850	51618	53.46	4450	4500	4365	5780	3115	4450	4422.06	0.72	0	-5923	4696	4572	4436	4312	4176	4505	4245	161	1330	500	3020	5	1	32292671	1411	-4.47	2.64	12	0.16	-978.00	1655.00	6500	20231220	-32.77	2136	20231031	104.59	5040	-13.29	20240819	3200	36.56	20240805	7140	-38.80	20231215	3070	42.35	20231031	0.58	N	115180	500	161 억		232047	N	N	0	N	00	N
29	20240925	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-80	5	-1.80	197172965	44524	46.11	4450	4500	4365	5780	3115	4450	4428.46	0.72	0	-5758	4696	4572	4436	4312	4176	4505	4245	161	1330	500	3020	5	1	32292671	1411	-4.47	2.64	12	0.14	-978.00	1655.00	6500	20231220	-32.77	2136	20231031	104.59	5040	-13.29	20240819	3200	36.56	20240805	7140	-38.80	20231215	3070	42.35	20231031	0.58	N	115180	500	161 억		232047	N	N	0	N	00	N
30	20240925	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	-85	5	-1.91	177304900	39990	41.42	4450	4500	4365	5780	3115	4450	4433.73	0.72	0	-5500	4696	4572	4436	4312	4176	4505	4245	161	1330	500	3020	5	1	32292671	1410	-4.46	2.64	12	0.12	-978.00	1655.00	6500	20231220	-32.85	2136	20231031	104.35	5040	-13.39	20240819	3200	36.41	20240805	7140	-38.87	20231215	3070	42.18	20231031	0.58	N	115180	500	161 억		232047	N	N	0	N	00	N
31	20240925	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-50	5	-1.12	149145250	33561	34.76	4450	4500	4390	5780	3115	4450	4444.00	0.72	0	-4057	4696	4572	4436	4312	4176	4505	4245	161	1330	500	3020	5	1	32292671	1421	-4.50	2.66	12	0.10	-978.00	1655.00	6500	20231220	-32.31	2136	20231031	105.99	5040	-12.70	20240819	3200	37.50	20240805	7140	-38.38	20231215	3070	43.32	20231031	0.58	N	115180	500	161 억		232047	N	N	0	N	00	N
32	20240925	100816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	-5	5	-0.11	70639515	15870	16.44	4450	4500	4425	5780	3115	4450	4451.14	0.72	0	-2894	4696	4572	4436	4312	4176	4505	4245	161	1330	500	3020	5	1	32292671	1435	-4.54	2.69	12	0.05	-978.00	1655.00	6500	20231220	-31.62	2136	20231031	108.10	5040	-11.81	20240819	3200	38.91	20240805	7140	-37.75	20231215	3070	44.79	20231031	0.58	N	115180	500	161 억		232047	N	N	0	N	00	N
33	20240925	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	0	3	0.00	2621045	589	0.61	4450	4450	4445	5780	3115	4450	4449.99	0.72	0	-130	4696	4572	4436	4312	4176	4505	4245	161	1330	500	3020	5	1	32292671	1437	-4.55	2.69	12	0.00	-978.00	1655.00	6500	20231220	-31.54	2136	20231031	108.33	5040	-11.71	20240819	3200	39.06	20240805	7140	-37.68	20231215	3070	44.95	20231031	0.58	N	115180	500	161 억		232047	N	N	0	N	00	N
34	20240924	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-100	5	-2.20	427350900	95993	72.40	4470	4560	4300	5910	3185	4550	4451.90	0.71	0	2511	4940	4745	4610	4415	4280	4677	4347	161	1360	500	3090	5	1	32292671	1437	-4.55	2.69	12	0.30	-978.00	1655.00	6500	20231220	-31.54	2136	20231031	108.33	5040	-11.71	20240819	3200	39.06	20240805	7140	-37.68	20231215	3070	44.95	20231031	0.65	N	115180	500	161 억		229473	N	N	0	N	00	N
35	20240924	150814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-100	5	-2.20	357404780	80269	60.54	4470	4560	4300	5910	3185	4550	4452.59	0.71	0	3334	4940	4745	4610	4415	4280	4677	4347	161	1360	500	3090	5	1	32292671	1437	-4.55	2.69	12	0.25	-978.00	1655.00	6500	20231220	-31.54	2136	20231031	108.33	5040	-11.71	20240819	3200	39.06	20240805	7140	-37.68	20231215	3070	44.95	20231031	0.65	N	115180	500	161 억		229473	N	N	0	N	00	N
36	20240924	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-85	5	-1.87	326775660	73369	55.34	4470	4560	4300	5910	3185	4550	4453.87	0.71	0	3409	4940	4745	4610	4415	4280	4677	4347	161	1360	500	3090	5	1	32292671	1442	-4.57	2.70	12	0.23	-978.00	1655.00	6500	20231220	-31.31	2136	20231031	109.04	5040	-11.41	20240819	3200	39.53	20240805	7140	-37.46	20231215	3070	45.44	20231031	0.65	N	115180	500	161 억		229473	N	N	0	N	00	N
37	20240924	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	-105	5	-2.31	308865875	69348	52.31	4470	4560	4300	5910	3185	4550	4453.85	0.71	0	3914	4940	4745	4610	4415	4280	4677	4347	161	1360	500	3090	5	1	32292671	1435	-4.54	2.69	12	0.21	-978.00	1655.00	6500	20231220	-31.62	2136	20231031	108.10	5040	-11.81	20240819	3200	38.91	20240805	7140	-37.75	20231215	3070	44.79	20231031	0.65	N	115180	500	161 억		229473	N	N	0	N	00	N
38	20240924	120806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	-95	5	-2.09	176303460	39583	29.86	4470	4560	4300	5910	3185	4550	4454.02	0.71	0	-704	4940	4745	4610	4415	4280	4677	4347	161	1360	500	3090	5	1	32292671	1439	-4.56	2.69	12	0.12	-978.00	1655.00	6500	20231220	-31.46	2136	20231031	108.57	5040	-11.61	20240819	3200	39.22	20240805	7140	-37.61	20231215	3070	45.11	20231031	0.65	N	115180	500	161 억		229473	N	N	0	N	00	N
39	20240924	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	-95	5	-2.09	171303260	38460	29.01	4470	4560	4300	5910	3185	4550	4454.06	0.71	0	-407	4940	4745	4610	4415	4280	4677	4347	161	1360	500	3090	5	1	32292671	1439	-4.56	2.69	12	0.12	-978.00	1655.00	6500	20231220	-31.46	2136	20231031	108.57	5040	-11.61	20240819	3200	39.22	20240805	7140	-37.61	20231215	3070	45.11	20231031	0.65	N	115180	500	161 억		229473	N	N	0	N	00	N
40	20240924	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	-95	5	-2.09	107220215	24077	18.16	4470	4560	4300	5910	3185	4550	4453.22	0.71	0	-1130	4940	4745	4610	4415	4280	4677	4347	161	1360	500	3090	5	1	32292671	1439	-4.56	2.69	12	0.07	-978.00	1655.00	6500	20231220	-31.46	2136	20231031	108.57	5040	-11.61	20240819	3200	39.22	20240805	7140	-37.61	20231215	3070	45.11	20231031	0.65	N	115180	500	161 억		229473	N	N	0	N	00	N
41	20240924	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	10	2	0.22	21462950	4770	3.60	4470	4560	4470	5910	3185	4550	4499.57	0.71	0	579	4940	4745	4610	4415	4280	4677	4347	161	1360	500	3090	5	1	32292671	1473	-4.66	2.76	12	0.01	-978.00	1655.00	6500	20231220	-29.85	2136	20231031	113.48	5040	-9.52	20240819	3200	42.50	20240805	7140	-36.13	20231215	3070	48.53	20231031	0.65	N	115180	500	161 억		229473	N	N	0	N	00	N
42	20240923	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	-115	5	-2.47	606487685	132579	102.05	4620	4805	4475	6060	3270	4665	4574.54	0.74	0	-8739	4898	4781	4663	4546	4428	4722	4487	161	1395	500	3170	5	1	32292671	1469	-4.65	2.75	12	0.41	-978.00	1655.00	6500	20231220	-30.00	2136	20231031	113.01	5040	-9.72	20240819	3200	42.19	20240805	7140	-36.27	20231215	3070	48.21	20231031	0.62	N	115180	500	161 억		238212	N	N	0	N	00	N
43	20240923	150812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-145	5	-3.11	561654005	122690	94.44	4620	4805	4475	6060	3270	4665	4577.83	0.74	0	-5673	4898	4781	4663	4546	4428	4722	4487	161	1395	500	3170	5	1	32292671	1460	-4.62	2.73	12	0.38	-978.00	1655.00	6500	20231220	-30.46	2136	20231031	111.61	5040	-10.32	20240819	3200	41.25	20240805	7140	-36.69	20231215	3070	47.23	20231031	0.62	N	115180	500	161 억		238212	N	N	0	N	00	N
44	20240923	140816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	-115	5	-2.47	349795635	75640	58.22	4620	4805	4505	6060	3270	4665	4624.48	0.74	0	-3608	4898	4781	4663	4546	4428	4722	4487	161	1395	500	3170	5	1	32292671	1469	-4.65	2.75	12	0.23	-978.00	1655.00	6500	20231220	-30.00	2136	20231031	113.01	5040	-9.72	20240819	3200	42.19	20240805	7140	-36.27	20231215	3070	48.21	20231031	0.62	N	115180	500	161 억		238212	N	N	0	N	00	N
45	20240923	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	-110	5	-2.36	325858100	70371	54.17	4620	4805	4505	6060	3270	4665	4630.57	0.74	0	-2679	4898	4781	4663	4546	4428	4722	4487	161	1395	500	3170	5	1	32292671	1471	-4.66	2.75	12	0.22	-978.00	1655.00	6500	20231220	-29.92	2136	20231031	113.25	5040	-9.62	20240819	3200	42.34	20240805	7140	-36.20	20231215	3070	48.37	20231031	0.62	N	115180	500	161 억		238212	N	N	0	N	00	N
46	20240923	120812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	-105	5	-2.25	281660830	60625	46.66	4620	4805	4545	6060	3270	4665	4645.95	0.74	0	-2408	4898	4781	4663	4546	4428	4722	4487	161	1395	500	3170	5	1	32292671	1473	-4.66	2.76	12	0.19	-978.00	1655.00	6500	20231220	-29.85	2136	20231031	113.48	5040	-9.52	20240819	3200	42.50	20240805	7140	-36.13	20231215	3070	48.53	20231031	0.62	N	115180	500	161 억		238212	N	N	0	N	00	N
47	20240923	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-65	5	-1.39	244750055	52537	40.44	4620	4805	4545	6060	3270	4665	4658.62	0.74	0	-1761	4898	4781	4663	4546	4428	4722	4487	161	1395	500	3170	5	1	32292671	1485	-4.70	2.78	12	0.16	-978.00	1655.00	6500	20231220	-29.23	2136	20231031	115.36	5040	-8.73	20240819	3200	43.75	20240805	7140	-35.57	20231215	3070	49.84	20231031	0.62	N	115180	500	161 억		238212	N	N	0	N	00	N
48	20240923	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	-30	5	-0.64	187840915	40118	30.88	4620	4805	4595	6060	3270	4665	4682.21	0.74	0	-139	4898	4781	4663	4546	4428	4722	4487	161	1395	500	3170	5	1	32292671	1497	-4.74	2.80	12	0.12	-978.00	1655.00	6500	20231220	-28.69	2136	20231031	116.99	5040	-8.04	20240819	3200	44.84	20240805	7140	-35.08	20231215	3070	50.98	20231031	0.62	N	115180	500	161 억		238212	N	N	0	N	00	N
49	20240923	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	80	2	1.71	71373340	15153	11.66	4620	4805	4620	6060	3270	4665	4710.18	0.74	0	5001	4898	4781	4663	4546	4428	4722	4487	161	1395	500	3170	5	1	32292671	1532	-4.85	2.87	12	0.05	-978.00	1655.00	6500	20231220	-27.00	2136	20231031	122.14	5040	-5.85	20240819	3200	48.28	20240805	7140	-33.54	20231215	3070	54.56	20231031	0.62	N	115180	500	161 억		238212	N	N	0	N	00	N
50	20240913	160732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-140	5	-3.15	355661335	82551	25.21	4435	4435	4250	5780	3115	4450	4308.34	0.78	0	-31252	4870	4660	4305	4095	3740	4765	4200	161	1330	500	3020	5	1	32292671	1392	-4.41	2.60	12	0.26	-978.00	1655.00	6500	20231220	-33.69	2136	20231031	101.78	5040	-14.48	20240819	3200	34.69	20240805	7590	-43.21	20230914	3070	40.39	20231031	0.62	N	115180	500	161 억		253370	N	N	0	N	00	N
51	20240913	150739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-165	5	-3.71	295578440	68605	20.95	4435	4435	4250	5780	3115	4450	4308.37	0.78	0	-22876	4870	4660	4305	4095	3740	4765	4200	161	1330	500	3020	5	1	32292671	1384	-4.38	2.59	12	0.21	-978.00	1655.00	6500	20231220	-34.08	2136	20231031	100.61	5040	-14.98	20240819	3200	33.91	20240805	7590	-43.54	20230914	3070	39.58	20231031	0.62	N	115180	500	161 억		253370	N	N	0	N	00	N
52	20240913	140741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-190	5	-4.27	274125890	63620	19.43	4435	4435	4250	5780	3115	4450	4308.76	0.78	0	-20491	4870	4660	4305	4095	3740	4765	4200	161	1330	500	3020	5	1	32292671	1376	-4.36	2.57	12	0.20	-978.00	1655.00	6500	20231220	-34.46	2136	20231031	99.44	5040	-15.48	20240819	3200	33.12	20240805	7590	-43.87	20230914	3070	38.76	20231031	0.62	N	115180	500	161 억		253370	N	N	0	N	00	N
53	20240913	130737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-190	5	-4.27	241734430	56023	17.11	4435	4435	4255	5780	3115	4450	4314.87	0.78	0	-16774	4870	4660	4305	4095	3740	4765	4200	161	1330	500	3020	5	1	32292671	1376	-4.36	2.57	12	0.17	-978.00	1655.00	6500	20231220	-34.46	2136	20231031	99.44	5040	-15.48	20240819	3200	33.12	20240805	7590	-43.87	20230914	3070	38.76	20231031	0.62	N	115180	500	161 억		253370	N	N	0	N	00	N
54	20240913	120738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-185	5	-4.16	231569540	53640	16.38	4435	4435	4255	5780	3115	4450	4317.06	0.78	0	-14846	4870	4660	4305	4095	3740	4765	4200	161	1330	500	3020	5	1	32292671	1377	-4.36	2.58	12	0.17	-978.00	1655.00	6500	20231220	-34.38	2136	20231031	99.67	5040	-15.38	20240819	3200	33.28	20240805	7590	-43.81	20230914	3070	38.93	20231031	0.62	N	115180	500	161 억		253370	N	N	0	N	00	N
55	20240913	110738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-165	5	-3.71	214886635	49729	15.19	4435	4435	4255	5780	3115	4450	4321.10	0.78	0	-12222	4870	4660	4305	4095	3740	4765	4200	161	1330	500	3020	5	1	32292671	1384	-4.38	2.59	12	0.15	-978.00	1655.00	6500	20231220	-34.08	2136	20231031	100.61	5040	-14.98	20240819	3200	33.91	20240805	7590	-43.54	20230914	3070	39.58	20231031	0.62	N	115180	500	161 억		253370	N	N	0	N	00	N
56	20240913	100741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-190	5	-4.27	195119035	45104	13.78	4435	4435	4255	5780	3115	4450	4325.93	0.78	0	-9380	4870	4660	4305	4095	3740	4765	4200	161	1330	500	3020	5	1	32292671	1376	-4.36	2.57	12	0.14	-978.00	1655.00	6500	20231220	-34.46	2136	20231031	99.44	5040	-15.48	20240819	3200	33.12	20240805	7590	-43.87	20230914	3070	38.76	20231031	0.62	N	115180	500	161 억		253370	N	N	0	N	00	N
57	20240913	090743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	-85	5	-1.91	82059560	18828	5.75	4435	4435	4320	5780	3115	4450	4358.29	0.78	0	4566	4870	4660	4305	4095	3740	4765	4200	161	1330	500	3020	5	1	32292671	1410	-4.46	2.64	12	0.06	-978.00	1655.00	6500	20231220	-32.85	2136	20231031	104.35	5040	-13.39	20240819	3200	36.41	20240805	7590	-42.49	20230914	3070	42.18	20231031	0.62	N	115180	500	161 억		253370	N	N	0	N	00	N
58	20240912	160726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	480	2	12.09	1421020930	327118	722.51	3950	4515	3950	5160	2780	3970	4343.46	0.62	0	53172	4180	4075	3980	3875	3780	4027	3827	161	1190	500	2690	5	1	32292671	1437	-4.55	2.69	12	1.01	-978.00	1655.00	6500	20231220	-31.54	2136	20231031	108.33	5040	-11.71	20240819	3200	39.06	20240805	7700	-42.21	20230912	3070	44.95	20231031	0.61	N	115180	500	161 억		199203	N	N	0	N	00	N
59	20240912	150736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	435	2	10.96	1368813125	315370	696.57	3950	4515	3950	5160	2780	3970	4340.34	0.62	0	53130	4180	4075	3980	3875	3780	4027	3827	161	1190	500	2690	5	1	32292671	1422	-4.50	2.66	12	0.98	-978.00	1655.00	6500	20231220	-32.23	2136	20231031	106.23	5040	-12.60	20240819	3200	37.66	20240805	7700	-42.79	20230912	3070	43.49	20231031	0.61	N	115180	500	161 억		199203	N	N	0	N	00	N
60	20240912	140739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	400	2	10.08	1069358840	247219	546.04	3950	4515	3950	5160	2780	3970	4325.55	0.62	0	41625	4180	4075	3980	3875	3780	4027	3827	161	1190	500	2690	5	1	32292671	1411	-4.47	2.64	12	0.77	-978.00	1655.00	6500	20231220	-32.77	2136	20231031	104.59	5040	-13.29	20240819	3200	36.56	20240805	7700	-43.25	20230912	3070	42.35	20231031	0.61	N	115180	500	161 억		199203	N	N	0	N	00	N
61	20240912	130735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	400	2	10.08	633988570	149568	330.35	3950	4420	3950	5160	2780	3970	4238.80	0.62	0	21371	4180	4075	3980	3875	3780	4027	3827	161	1190	500	2690	5	1	32292671	1411	-4.47	2.64	12	0.46	-978.00	1655.00	6500	20231220	-32.77	2136	20231031	104.59	5040	-13.29	20240819	3200	36.56	20240805	7700	-43.25	20230912	3070	42.35	20231031	0.61	N	115180	500	161 억		199203	N	N	0	N	00	N
62	20240912	120733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	265	2	6.68	281688595	68388	151.05	3950	4315	3950	5160	2780	3970	4118.98	0.62	0	7853	4180	4075	3980	3875	3780	4027	3827	161	1190	500	2690	5	1	32292671	1368	-4.33	2.56	12	0.21	-978.00	1655.00	6500	20231220	-34.85	2136	20231031	98.27	5040	-15.97	20240819	3200	32.34	20240805	7700	-45.00	20230912	3070	37.95	20231031	0.61	N	115180	500	161 억		199203	N	N	0	N	00	N
63	20240912	110732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	140	2	3.53	170432655	41977	92.72	3950	4175	3950	5160	2780	3970	4060.14	0.62	0	6501	4180	4075	3980	3875	3780	4027	3827	161	1190	500	2690	5	1	32292671	1327	-4.20	2.48	12	0.13	-978.00	1655.00	6500	20231220	-36.77	2136	20231031	92.42	5040	-18.45	20240819	3200	28.44	20240805	7700	-46.62	20230912	3070	33.88	20231031	0.61	N	115180	500	161 억		199203	N	N	0	N	00	N
64	20240912	100733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	65	2	1.64	51706270	12835	28.35	3950	4090	3950	5160	2780	3970	4028.54	0.62	0	904	4180	4075	3980	3875	3780	4027	3827	161	1190	500	2690	5	1	32292671	1303	-4.13	2.44	12	0.04	-978.00	1655.00	6500	20231220	-37.92	2136	20231031	88.90	5040	-19.94	20240819	3200	26.09	20240805	7700	-47.60	20230912	3070	31.43	20231031	0.61	N	115180	500	161 억		199203	N	N	0	N	00	N
65	20240912	090733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	25	2	0.63	59340	15	0.03	3950	3995	3950	5160	2780	3970	3956.00	0.62	0	-1	4180	4075	3980	3875	3780	4027	3827	161	1190	500	2690	5	1	32292671	1290	-4.08	2.41	12	0.00	-978.00	1655.00	6500	20231220	-38.54	2136	20231031	87.03	5040	-20.73	20240819	3200	24.84	20240805	7700	-48.12	20230912	3070	30.13	20231031	0.61	N	115180	500	161 억		199203	N	N	0	N	00	N
66	20240911	160717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	-50	5	-1.24	180316260	45275	85.10	4005	4085	3885	5220	2815	4020	3984.26	0.62	0	-1421	4193	4106	4033	3946	3873	4070	3910	161	1200	500	2730	5	1	32292671	1282	-4.06	2.40	12	0.14	-978.00	1655.00	6500	20231220	-38.92	2136	20231031	85.86	5040	-21.23	20240819	3200	24.06	20240805	7890	-49.68	20230911	3070	29.32	20231031	0.61	N	115180	500	161 억		200501	N	N	0	N	00	N
67	20240911	150723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	-45	5	-1.12	127299155	31857	59.88	4005	4085	3885	5220	2815	4020	3995.96	0.62	0	847	4193	4106	4033	3946	3873	4070	3910	161	1200	500	2730	5	1	32292671	1284	-4.06	2.40	12	0.10	-978.00	1655.00	6500	20231220	-38.85	2136	20231031	86.10	5040	-21.13	20240819	3200	24.22	20240805	7890	-49.62	20230911	3070	29.48	20231031	0.61	N	115180	500	161 억		200501	N	N	0	N	00	N
68	20240911	140723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-60	5	-1.49	92050765	22897	43.04	4005	4085	3955	5220	2815	4020	4020.21	0.62	0	1418	4193	4106	4033	3946	3873	4070	3910	161	1200	500	2730	5	1	32292671	1279	-4.05	2.39	12	0.07	-978.00	1655.00	6500	20231220	-39.08	2136	20231031	85.39	5040	-21.43	20240819	3200	23.75	20240805	7890	-49.81	20230911	3070	28.99	20231031	0.61	N	115180	500	161 억		200501	N	N	0	N	00	N
69	20240911	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	0	3	0.00	73870880	18330	34.45	4005	4085	3995	5220	2815	4020	4030.05	0.62	0	2848	4193	4106	4033	3946	3873	4070	3910	161	1200	500	2730	5	1	32292671	1298	-4.11	2.43	12	0.06	-978.00	1655.00	6500	20231220	-38.15	2136	20231031	88.20	5040	-20.24	20240819	3200	25.62	20240805	7890	-49.05	20230911	3070	30.94	20231031	0.61	N	115180	500	161 억		200501	N	N	0	N	00	N
70	20240911	120727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-10	5	-0.25	57309350	14195	26.68	4005	4085	3995	5220	2815	4020	4037.29	0.62	0	2870	4193	4106	4033	3946	3873	4070	3910	161	1200	500	2730	5	1	32292671	1295	-4.10	2.42	12	0.04	-978.00	1655.00	6500	20231220	-38.31	2136	20231031	87.73	5040	-20.44	20240819	3200	25.31	20240805	7890	-49.18	20230911	3070	30.62	20231031	0.61	N	115180	500	161 억		200501	N	N	0	N	00	N
71	20240911	110717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	25	2	0.62	48379935	11984	22.53	4005	4085	3995	5220	2815	4020	4037.04	0.62	0	2928	4193	4106	4033	3946	3873	4070	3910	161	1200	500	2730	5	1	32292671	1306	-4.14	2.44	12	0.04	-978.00	1655.00	6500	20231220	-37.77	2136	20231031	89.37	5040	-19.74	20240819	3200	26.41	20240805	7890	-48.73	20230911	3070	31.76	20231031	0.61	N	115180	500	161 억		200501	N	N	0	N	00	N
72	20240911	100714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	30	2	0.75	15342740	3792	7.13	4005	4085	4005	5220	2815	4020	4046.08	0.62	0	-101	4193	4106	4033	3946	3873	4070	3910	161	1200	500	2730	5	1	32292671	1308	-4.14	2.45	12	0.01	-978.00	1655.00	6500	20231220	-37.69	2136	20231031	89.61	5040	-19.64	20240819	3200	26.56	20240805	7890	-48.67	20230911	3070	31.92	20231031	0.61	N	115180	500	161 억		200501	N	N	0	N	00	N
73	20240911	090729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	40	2	1.00	917335	226	0.42	4005	4060	4005	5220	2815	4020	4059.00	0.62	0	-192	4193	4106	4033	3946	3873	4070	3910	161	1200	500	2730	5	1	32292671	1311	-4.15	2.45	12	0.00	-978.00	1655.00	6500	20231220	-37.54	2136	20231031	90.07	5040	-19.44	20240819	3200	26.88	20240805	7890	-48.54	20230911	3070	32.25	20231031	0.61	N	115180	500	161 억		200501	N	N	0	N	00	N
74	20240910	160719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	-45	5	-1.11	213075915	53203	64.21	4075	4120	3960	5280	2850	4065	4004.37	0.64	0	-6418	4208	4136	4053	3981	3898	4172	4017	161	1215	500	2760	5	1	32292671	1298	-4.11	2.43	12	0.16	-978.00	1655.00	6500	20231220	-38.15	2136	20231031	88.20	5040	-20.24	20240819	3200	25.62	20240805	7890	-49.05	20230911	3070	30.94	20231031	0.63	N	115180	500	161 억		206919	N	N	0	N	00	N
75	20240910	150724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-50	5	-1.23	190902335	47685	57.55	4075	4120	3960	5280	2850	4065	4003.40	0.64	0	-5080	4208	4136	4053	3981	3898	4172	4017	161	1215	500	2760	5	1	32292671	1297	-4.11	2.43	12	0.15	-978.00	1655.00	6500	20231220	-38.23	2136	20231031	87.97	5040	-20.34	20240819	3200	25.47	20240805	7890	-49.11	20230911	3070	30.78	20231031	0.63	N	115180	500	161 억		206919	N	N	0	N	00	N
76	20240910	140720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-30	5	-0.74	105907905	26383	31.84	4075	4120	3980	5280	2850	4065	4014.25	0.64	0	2229	4208	4136	4053	3981	3898	4172	4017	161	1215	500	2760	5	1	32292671	1303	-4.13	2.44	12	0.08	-978.00	1655.00	6500	20231220	-37.92	2136	20231031	88.90	5040	-19.94	20240819	3200	26.09	20240805	7890	-48.86	20230911	3070	31.43	20231031	0.63	N	115180	500	161 억		206919	N	N	0	N	00	N
77	20240910	130717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-50	5	-1.23	95698070	23837	28.77	4075	4120	3980	5280	2850	4065	4014.69	0.64	0	349	4208	4136	4053	3981	3898	4172	4017	161	1215	500	2760	5	1	32292671	1297	-4.11	2.43	12	0.07	-978.00	1655.00	6500	20231220	-38.23	2136	20231031	87.97	5040	-20.34	20240819	3200	25.47	20240805	7890	-49.11	20230911	3070	30.78	20231031	0.63	N	115180	500	161 억		206919	N	N	0	N	00	N
78	20240910	120717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-35	5	-0.86	86761585	21624	26.10	4075	4120	3980	5280	2850	4065	4012.28	0.64	0	1140	4208	4136	4053	3981	3898	4172	4017	161	1215	500	2760	5	1	32292671	1301	-4.12	2.44	12	0.07	-978.00	1655.00	6500	20231220	-38.00	2136	20231031	88.67	5040	-20.04	20240819	3200	25.94	20240805	7890	-48.92	20230911	3070	31.27	20231031	0.63	N	115180	500	161 억		206919	N	N	0	N	00	N
79	20240910	110717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-75	5	-1.85	74536375	18584	22.43	4075	4120	3980	5280	2850	4065	4010.78	0.64	0	2518	4208	4136	4053	3981	3898	4172	4017	161	1215	500	2760	5	1	32292671	1288	-4.08	2.41	12	0.06	-978.00	1655.00	6500	20231220	-38.62	2136	20231031	86.80	5040	-20.83	20240819	3200	24.69	20240805	7890	-49.43	20230911	3070	29.97	20231031	0.63	N	115180	500	161 억		206919	N	N	0	N	00	N
80	20240910	100721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	-20	5	-0.49	20836185	5141	6.20	4075	4120	4015	5280	2850	4065	4052.94	0.64	0	-159	4208	4136	4053	3981	3898	4172	4017	161	1215	500	2760	5	1	32292671	1306	-4.14	2.44	12	0.02	-978.00	1655.00	6500	20231220	-37.77	2136	20231031	89.37	5040	-19.74	20240819	3200	26.41	20240805	7890	-48.73	20230911	3070	31.76	20231031	0.63	N	115180	500	161 억		206919	N	N	0	N	00	N
81	20240910	090718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	50	2	1.23	8046555	1976	2.38	4075	4120	4040	5280	2850	4065	4072.14	0.64	0	458	4208	4136	4053	3981	3898	4172	4017	161	1215	500	2760	5	1	32292671	1329	-4.21	2.49	12	0.01	-978.00	1655.00	6500	20231220	-36.69	2136	20231031	92.65	5040	-18.35	20240819	3200	28.59	20240805	7890	-47.85	20230911	3070	34.04	20231031	0.63	N	115180	500	161 억		206919	N	N	0	N	00	N
82	20240909	160703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-75	5	-1.81	334308110	82748	86.86	3995	4125	3970	5380	2900	4140	4038.81	0.63	0	2929	4336	4237	4061	3962	3786	4287	4012	161	1240	500	2810	5	1	32292671	1313	-4.16	2.46	12	0.26	-978.00	1655.00	6500	20231220	-37.46	2136	20231031	90.31	5040	-19.35	20240819	3200	27.03	20240805	7890	-48.48	20230911	3070	32.41	20231031	0.65	N	115180	500	161 억		203990	N	N	0	N	00	N
83	20240909	150711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-100	5	-2.42	253382690	62793	65.92	3995	4125	3970	5380	2900	4140	4035.21	0.63	0	8055	4336	4237	4061	3962	3786	4287	4012	161	1240	500	2810	5	1	32292671	1305	-4.13	2.44	12	0.19	-978.00	1655.00	6500	20231220	-37.85	2136	20231031	89.14	5040	-19.84	20240819	3200	26.25	20240805	7890	-48.80	20230911	3070	31.60	20231031	0.65	N	115180	500	161 억		203990	N	N	0	N	00	N
84	20240909	140714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-80	5	-1.93	197480955	48983	51.42	3995	4125	3970	5380	2900	4140	4031.62	0.63	0	4369	4336	4237	4061	3962	3786	4287	4012	161	1240	500	2810	5	1	32292671	1311	-4.15	2.45	12	0.15	-978.00	1655.00	6500	20231220	-37.54	2136	20231031	90.07	5040	-19.44	20240819	3200	26.88	20240805	7890	-48.54	20230911	3070	32.25	20231031	0.65	N	115180	500	161 억		203990	N	N	0	N	00	N
85	20240909	130709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-45	5	-1.09	180879515	44901	47.13	3995	4125	3970	5380	2900	4140	4028.41	0.63	0	3260	4336	4237	4061	3962	3786	4287	4012	161	1240	500	2810	5	1	32292671	1322	-4.19	2.47	12	0.14	-978.00	1655.00	6500	20231220	-37.00	2136	20231031	91.71	5040	-18.75	20240819	3200	27.97	20240805	7890	-48.10	20230911	3070	33.39	20231031	0.65	N	115180	500	161 억		203990	N	N	0	N	00	N
86	20240909	120707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-70	5	-1.69	152313360	37925	39.81	3995	4115	3970	5380	2900	4140	4016.17	0.63	0	5276	4336	4237	4061	3962	3786	4287	4012	161	1240	500	2810	5	1	32292671	1314	-4.16	2.46	12	0.12	-978.00	1655.00	6500	20231220	-37.38	2136	20231031	90.54	5040	-19.25	20240819	3200	27.19	20240805	7890	-48.42	20230911	3070	32.57	20231031	0.65	N	115180	500	161 억		203990	N	N	0	N	00	N
87	20240909	110707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-150	5	-3.62	117345020	29231	30.68	3995	4115	3970	5380	2900	4140	4014.40	0.63	0	4896	4336	4237	4061	3962	3786	4287	4012	161	1240	500	2810	5	1	32292671	1288	-4.08	2.41	12	0.09	-978.00	1655.00	6500	20231220	-38.62	2136	20231031	86.80	5040	-20.83	20240819	3200	24.69	20240805	7890	-49.43	20230911	3070	29.97	20231031	0.65	N	115180	500	161 억		203990	N	N	0	N	00	N
88	20240909	100711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-65	5	-1.57	47676195	11819	12.41	3995	4115	3990	5380	2900	4140	4033.86	0.63	0	2942	4336	4237	4061	3962	3786	4287	4012	161	1240	500	2810	5	1	32292671	1316	-4.17	2.46	12	0.04	-978.00	1655.00	6500	20231220	-37.31	2136	20231031	90.78	5040	-19.15	20240819	3200	27.34	20240805	7890	-48.35	20230911	3070	32.74	20231031	0.65	N	115180	500	161 억		203990	N	N	0	N	00	N
89	20240909	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	-120	5	-2.90	6639070	1654	1.74	3995	4115	3990	5380	2900	4140	4013.95	0.63	0	-203	4336	4237	4061	3962	3786	4287	4012	161	1240	500	2810	5	1	32292671	1298	-4.11	2.43	12	0.01	-978.00	1655.00	6500	20231220	-38.15	2136	20231031	88.20	5040	-20.24	20240819	3200	25.62	20240805	7890	-49.05	20230911	3070	30.94	20231031	0.65	N	115180	500	161 억		203990	N	N	0	N	00	N
90	20240906	160656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	70	2	1.72	383062645	95157	76.55	4070	4160	3885	5290	2850	4070	4025.59	0.63	0	-734	4270	4170	4035	3935	3800	4220	3985	161	1220	500	2760	5	1	32292671	1337	-4.23	2.50	12	0.29	-978.00	1655.00	6500	20231220	-36.31	2136	20231031	93.82	5040	-17.86	20240819	3200	29.37	20240805	8130	-49.08	20230906	3070	34.85	20231031	0.64	N	115180	500	161 억		204699	N	N	0	N	00	N
91	20240906	150708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-5	5	-0.12	352361600	87630	70.49	4070	4160	3885	5290	2850	4070	4021.02	0.63	0	179	4270	4170	4035	3935	3800	4220	3985	161	1220	500	2760	5	1	32292671	1313	-4.16	2.46	12	0.27	-978.00	1655.00	6500	20231220	-37.46	2136	20231031	90.31	5040	-19.35	20240819	3200	27.03	20240805	8130	-50.00	20230906	3070	32.41	20231031	0.64	N	115180	500	161 억		204699	N	N	0	N	00	N
92	20240906	140712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	75	2	1.84	271978320	68004	54.70	4070	4160	3885	5290	2850	4070	3999.45	0.63	0	5464	4270	4170	4035	3935	3800	4220	3985	161	1220	500	2760	5	1	32292671	1339	-4.24	2.50	12	0.21	-978.00	1655.00	6500	20231220	-36.23	2136	20231031	94.05	5040	-17.76	20240819	3200	29.53	20240805	8130	-49.02	20230906	3070	35.02	20231031	0.64	N	115180	500	161 억		204699	N	N	0	N	00	N
93	20240906	130707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	60	2	1.47	243403605	61100	49.15	4070	4140	3885	5290	2850	4070	3983.69	0.63	0	7971	4270	4170	4035	3935	3800	4220	3985	161	1220	500	2760	5	1	32292671	1334	-4.22	2.50	12	0.19	-978.00	1655.00	6500	20231220	-36.46	2136	20231031	93.35	5040	-18.06	20240819	3200	29.06	20240805	8130	-49.20	20230906	3070	34.53	20231031	0.64	N	115180	500	161 억		204699	N	N	0	N	00	N
94	20240906	120709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	-25	5	-0.61	188117765	47569	38.27	4070	4075	3885	5290	2850	4070	3954.63	0.63	0	7192	4270	4170	4035	3935	3800	4220	3985	161	1220	500	2760	5	1	32292671	1306	-4.14	2.44	12	0.15	-978.00	1655.00	6500	20231220	-37.77	2136	20231031	89.37	5040	-19.74	20240819	3200	26.41	20240805	8130	-50.25	20230906	3070	31.76	20231031	0.64	N	115180	500	161 억		204699	N	N	0	N	00	N
95	20240906	110711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-30	5	-0.74	173945840	44065	35.45	4070	4075	3885	5290	2850	4070	3947.48	0.63	0	8198	4270	4170	4035	3935	3800	4220	3985	161	1220	500	2760	5	1	32292671	1305	-4.13	2.44	12	0.14	-978.00	1655.00	6500	20231220	-37.85	2136	20231031	89.14	5040	-19.84	20240819	3200	26.25	20240805	8130	-50.31	20230906	3070	31.60	20231031	0.64	N	115180	500	161 억		204699	N	N	0	N	00	N
96	20240906	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	-150	5	-3.69	106199720	26900	21.64	4070	4075	3910	5290	2850	4070	3947.94	0.63	0	9783	4270	4170	4035	3935	3800	4220	3985	161	1220	500	2760	5	1	32292671	1266	-4.01	2.37	12	0.08	-978.00	1655.00	6500	20231220	-39.69	2136	20231031	83.52	5040	-22.22	20240819	3200	22.50	20240805	8130	-51.78	20230906	3070	27.69	20231031	0.64	N	115180	500	161 억		204699	N	N	0	N	00	N
97	20240906	090709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	5	2	0.12	3371900	840	0.68	4070	4075	3975	5290	2850	4070	4014.17	0.63	0	185	4270	4170	4035	3935	3800	4220	3985	161	1220	500	2760	5	1	32292671	1316	-4.17	2.46	12	0.00	-978.00	1655.00	6500	20231220	-37.31	2136	20231031	90.78	5040	-19.15	20240819	3200	27.34	20240805	8130	-49.88	20230906	3070	32.74	20231031	0.64	N	115180	500	161 억		204699	N	N	0	N	00	N
98	20240905	160657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-10	5	-0.25	500595220	124311	165.26	4020	4135	3900	5300	2860	4080	4025.78	0.58	0	18158	4313	4196	4123	4006	3933	4160	3970	161	1220	500	2770	5	1	32292671	1314	-4.16	2.46	12	0.38	-978.00	1655.00	6500	20231220	-37.38	2136	20231031	90.54	5040	-19.25	20240819	3200	27.19	20240805	8380	-51.43	20230905	3070	32.57	20231031	0.65	N	115180	500	161 억		186664	N	N	0	N	00	N
99	20240905	150708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	35	2	0.86	450095375	111953	148.83	4020	4135	3900	5300	2860	4080	4020.40	0.58	0	22160	4313	4196	4123	4006	3933	4160	3970	161	1220	500	2770	5	1	32292671	1329	-4.21	2.49	12	0.35	-978.00	1655.00	6500	20231220	-36.69	2136	20231031	92.65	5040	-18.35	20240819	3200	28.59	20240805	8380	-50.89	20230905	3070	34.04	20231031	0.65	N	115180	500	161 억		186664	N	N	0	N	00	N
100	20240905	140705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	-100	5	-2.45	347486505	86382	114.83	4020	4135	3900	5300	2860	4080	4022.67	0.58	0	16100	4313	4196	4123	4006	3933	4160	3970	161	1220	500	2770	5	1	32292671	1285	-4.07	2.40	12	0.27	-978.00	1655.00	6500	20231220	-38.77	2136	20231031	86.33	5040	-21.03	20240819	3200	24.38	20240805	8380	-52.51	20230905	3070	29.64	20231031	0.65	N	115180	500	161 억		186664	N	N	0	N	00	N
101	20240905	130706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-65	5	-1.59	306050085	76029	101.07	4020	4135	3900	5300	2860	4080	4025.44	0.58	0	13487	4313	4196	4123	4006	3933	4160	3970	161	1220	500	2770	5	1	32292671	1297	-4.11	2.43	12	0.24	-978.00	1655.00	6500	20231220	-38.23	2136	20231031	87.97	5040	-20.34	20240819	3200	25.47	20240805	8380	-52.09	20230905	3070	30.78	20231031	0.65	N	115180	500	161 억		186664	N	N	0	N	00	N
102	20240905	120703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-45	5	-1.10	275975085	68522	91.09	4020	4135	3900	5300	2860	4080	4027.54	0.58	0	12700	4313	4196	4123	4006	3933	4160	3970	161	1220	500	2770	5	1	32292671	1303	-4.13	2.44	12	0.21	-978.00	1655.00	6500	20231220	-37.92	2136	20231031	88.90	5040	-19.94	20240819	3200	26.09	20240805	8380	-51.85	20230905	3070	31.43	20231031	0.65	N	115180	500	161 억		186664	N	N	0	N	00	N
103	20240905	110700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-50	5	-1.23	220299675	54625	72.62	4020	4135	3900	5300	2860	4080	4032.95	0.58	0	7583	4313	4196	4123	4006	3933	4160	3970	161	1220	500	2770	5	1	32292671	1301	-4.12	2.44	12	0.17	-978.00	1655.00	6500	20231220	-38.00	2136	20231031	88.67	5040	-20.04	20240819	3200	25.94	20240805	8380	-51.91	20230905	3070	31.27	20231031	0.65	N	115180	500	161 억		186664	N	N	0	N	00	N
104	20240905	100701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	25	2	0.61	169549780	42121	55.99	4020	4125	3900	5300	2860	4080	4025.30	0.58	0	9247	4313	4196	4123	4006	3933	4160	3970	161	1220	500	2770	5	1	32292671	1326	-4.20	2.48	12	0.13	-978.00	1655.00	6500	20231220	-36.85	2136	20231031	92.18	5040	-18.55	20240819	3200	28.28	20240805	8380	-51.01	20230905	3070	33.71	20231031	0.65	N	115180	500	161 억		186664	N	N	0	N	00	N
105	20240905	090708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-45	5	-1.10	60512580	15042	20.00	4020	4100	3900	5300	2860	4080	4022.91	0.58	0	6313	4313	4196	4123	4006	3933	4160	3970	161	1220	500	2770	5	1	32292671	1303	-4.13	2.44	12	0.05	-978.00	1655.00	6500	20231220	-37.92	2136	20231031	88.90	5040	-19.94	20240819	3200	26.09	20240805	8380	-51.85	20230905	3070	31.43	20231031	0.65	N	115180	500	161 억		186664	N	N	0	N	00	N
106	20240904	160650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-220	5	-5.12	310026925	75086	82.25	4160	4240	4050	5590	3010	4300	4129.34	0.57	0	2756	4593	4446	4323	4176	4053	4385	4115	161	1290	500	2920	5	1	32292671	1318	-4.17	2.47	12	0.23	-978.00	1655.00	6500	20231220	-37.23	2136	20231031	91.01	5040	-19.05	20240819	3200	27.50	20240805	8550	-52.28	20230904	3070	32.90	20231031	0.65	N	115180	500	161 억		183941	N	N	0	N	00	N
107	20240904	150655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-200	5	-4.65	285422055	69048	75.63	4160	4240	4050	5590	3010	4300	4133.68	0.57	0	4069	4593	4446	4323	4176	4053	4385	4115	161	1290	500	2920	5	1	32292671	1324	-4.19	2.48	12	0.21	-978.00	1655.00	6500	20231220	-36.92	2136	20231031	91.95	5040	-18.65	20240819	3200	28.12	20240805	8550	-52.05	20230904	3070	33.55	20231031	0.65	N	115180	500	161 억		183941	N	N	0	N	00	N
108	20240904	140657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-220	5	-5.12	236260030	57072	62.52	4160	4240	4050	5590	3010	4300	4139.68	0.57	0	7597	4593	4446	4323	4176	4053	4385	4115	161	1290	500	2920	5	1	32292671	1318	-4.17	2.47	12	0.18	-978.00	1655.00	6500	20231220	-37.23	2136	20231031	91.01	5040	-19.05	20240819	3200	27.50	20240805	8550	-52.28	20230904	3070	32.90	20231031	0.65	N	115180	500	161 억		183941	N	N	0	N	00	N
109	20240904	130656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-175	5	-4.07	143864850	34639	37.94	4160	4240	4100	5590	3010	4300	4153.26	0.57	0	1383	4593	4446	4323	4176	4053	4385	4115	161	1290	500	2920	5	1	32292671	1332	-4.22	2.49	12	0.11	-978.00	1655.00	6500	20231220	-36.54	2136	20231031	93.12	5040	-18.15	20240819	3200	28.91	20240805	8550	-51.75	20230904	3070	34.36	20231031	0.65	N	115180	500	161 억		183941	N	N	0	N	00	N
110	20240904	120655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-110	5	-2.56	127067435	30594	33.51	4160	4240	4100	5590	3010	4300	4153.34	0.57	0	2072	4593	4446	4323	4176	4053	4385	4115	161	1290	500	2920	5	1	32292671	1353	-4.28	2.53	12	0.09	-978.00	1655.00	6500	20231220	-35.54	2136	20231031	96.16	5040	-16.87	20240819	3200	30.94	20240805	8550	-50.99	20230904	3070	36.48	20231031	0.65	N	115180	500	161 억		183941	N	N	0	N	00	N
111	20240904	110651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-105	5	-2.44	122555580	29520	32.34	4160	4240	4100	5590	3010	4300	4151.61	0.57	0	2156	4593	4446	4323	4176	4053	4385	4115	161	1290	500	2920	5	1	32292671	1355	-4.29	2.53	12	0.09	-978.00	1655.00	6500	20231220	-35.46	2136	20231031	96.40	5040	-16.77	20240819	3200	31.09	20240805	8550	-50.94	20230904	3070	36.64	20231031	0.65	N	115180	500	161 억		183941	N	N	0	N	00	N
112	20240904	100655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	-160	5	-3.72	90983050	21910	24.00	4160	4240	4100	5590	3010	4300	4152.58	0.57	0	1512	4593	4446	4323	4176	4053	4385	4115	161	1290	500	2920	5	1	32292671	1337	-4.23	2.50	12	0.07	-978.00	1655.00	6500	20231220	-36.31	2136	20231031	93.82	5040	-17.86	20240819	3200	29.37	20240805	8550	-51.58	20230904	3070	34.85	20231031	0.65	N	115180	500	161 억		183941	N	N	0	N	00	N
113	20240904	090656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-85	5	-1.98	5124445	1230	1.35	4160	4240	4160	5590	3010	4300	4166.22	0.57	0	125	4593	4446	4323	4176	4053	4385	4115	161	1290	500	2920	5	1	32292671	1361	-4.31	2.55	12	0.00	-978.00	1655.00	6500	20231220	-35.15	2136	20231031	97.33	5040	-16.37	20240819	3200	31.72	20240805	8550	-50.70	20230904	3070	37.30	20231031	0.65	N	115180	500	161 억		183941	N	N	0	N	00	N
114	20240903	160646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-70	5	-1.60	393572400	91232	236.84	4425	4470	4200	5680	3060	4370	4313.97	0.64	0	-22420	4476	4422	4341	4287	4206	4382	4247	161	1310	500	2970	5	1	32292671	1389	-4.40	2.60	12	0.28	-978.00	1655.00	6500	20231220	-33.85	2136	20231031	101.31	5040	-14.68	20240819	3200	34.38	20240805	8550	-49.71	20230904	3070	40.07	20231031	0.65	N	115180	500	161 억		206243	N	N	0	N	00	N
115	20240903	150650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-120	5	-2.75	347775380	80568	209.16	4425	4470	4200	5680	3060	4370	4316.54	0.64	0	-21333	4476	4422	4341	4287	4206	4382	4247	161	1310	500	2970	5	1	32292671	1372	-4.35	2.57	12	0.25	-978.00	1655.00	6500	20231220	-34.62	2136	20231031	98.97	5040	-15.67	20240819	3200	32.81	20240805	8550	-50.29	20230904	3070	38.44	20231031	0.65	N	115180	500	161 억		206243	N	N	0	N	00	N
116	20240903	140652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-40	5	-0.92	306357195	70974	184.25	4425	4470	4200	5680	3060	4370	4316.47	0.64	0	-15336	4476	4422	4341	4287	4206	4382	4247	161	1310	500	2970	5	1	32292671	1398	-4.43	2.62	12	0.22	-978.00	1655.00	6500	20231220	-33.38	2136	20231031	102.72	5040	-14.09	20240819	3200	35.31	20240805	8550	-49.36	20230904	3070	41.04	20231031	0.65	N	115180	500	161 억		206243	N	N	0	N	00	N
117	20240903	130651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-130	5	-2.97	247344550	57217	148.54	4425	4470	4200	5680	3060	4370	4322.92	0.64	0	-8892	4476	4422	4341	4287	4206	4382	4247	161	1310	500	2970	5	1	32292671	1369	-4.34	2.56	12	0.18	-978.00	1655.00	6500	20231220	-34.77	2136	20231031	98.50	5040	-15.87	20240819	3200	32.50	20240805	8550	-50.41	20230904	3070	38.11	20231031	0.65	N	115180	500	161 억		206243	N	N	0	N	00	N
118	20240903	120642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	0	3	0.00	149740915	34318	89.09	4425	4470	4305	5680	3060	4370	4363.33	0.64	0	-12001	4476	4422	4341	4287	4206	4382	4247	161	1310	500	2970	5	1	32292671	1411	-4.47	2.64	12	0.11	-978.00	1655.00	6500	20231220	-32.77	2136	20231031	104.59	5040	-13.29	20240819	3200	36.56	20240805	8550	-48.89	20230904	3070	42.35	20231031	0.65	N	115180	500	161 억		206243	N	N	0	N	00	N
119	20240903	110642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	0	3	0.00	77158100	17568	45.61	4425	4470	4335	5680	3060	4370	4391.97	0.64	0	-7598	4476	4422	4341	4287	4206	4382	4247	161	1310	500	2970	5	1	32292671	1411	-4.47	2.64	12	0.05	-978.00	1655.00	6500	20231220	-32.77	2136	20231031	104.59	5040	-13.29	20240819	3200	36.56	20240805	8550	-48.89	20230904	3070	42.35	20231031	0.65	N	115180	500	161 억		206243	N	N	0	N	00	N
120	20240903	100643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	15	2	0.34	53947100	12235	31.76	4425	4470	4360	5680	3060	4370	4409.24	0.64	0	-3007	4476	4422	4341	4287	4206	4382	4247	161	1310	500	2970	5	1	32292671	1416	-4.48	2.65	12	0.04	-978.00	1655.00	6500	20231220	-32.54	2136	20231031	105.29	5040	-13.00	20240819	3200	37.03	20240805	8550	-48.71	20230904	3070	42.83	20231031	0.65	N	115180	500	161 억		206243	N	N	0	N	00	N
121	20240903	090644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	75	2	1.72	12247155	2770	7.19	4425	4445	4375	5680	3060	4370	4421.36	0.64	0	345	4476	4422	4341	4287	4206	4382	4247	161	1310	500	2970	5	1	32292671	1435	-4.54	2.69	12	0.01	-978.00	1655.00	6500	20231220	-31.62	2136	20231031	108.10	5040	-11.81	20240819	3200	38.91	20240805	8550	-48.01	20230904	3070	44.79	20231031	0.65	N	115180	500	161 억		206243	N	N	0	N	00	N
122	20240902	160638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-25	5	-0.57	167259275	38520	46.67	4395	4395	4260	5710	3080	4395	4340.73	0.63	0	1376	4551	4472	4356	4277	4161	4512	4317	161	1315	500	2980	5	1	32292671	1411	-4.47	2.64	12	0.12	-978.00	1655.00	6500	20231220	-32.77	2136	20231031	104.59	5040	-13.29	20240819	3200	36.56	20240805	8550	-48.89	20230904	3070	42.35	20231031	0.65	N	115180	500	161 억		204801	N	N	0	N	00	N
123	20240902	150648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-45	5	-1.02	134154830	30944	37.49	4395	4395	4260	5710	3080	4395	4333.42	0.63	0	2954	4551	4472	4356	4277	4161	4512	4317	161	1315	500	2980	5	1	32292671	1405	-4.45	2.63	12	0.10	-978.00	1655.00	6500	20231220	-33.08	2136	20231031	103.65	5040	-13.69	20240819	3200	35.94	20240805	8550	-49.12	20230904	3070	41.69	20231031	0.65	N	115180	500	161 억		204801	N	N	0	N	00	N
124	20240902	140646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-60	5	-1.37	113493885	26188	31.73	4395	4395	4260	5710	3080	4395	4331.38	0.63	0	1898	4551	4472	4356	4277	4161	4512	4317	161	1315	500	2980	5	1	32292671	1400	-4.43	2.62	12	0.08	-978.00	1655.00	6500	20231220	-33.31	2136	20231031	102.95	5040	-13.99	20240819	3200	35.47	20240805	8550	-49.30	20230904	3070	41.21	20231031	0.65	N	115180	500	161 억		204801	N	N	0	N	00	N
125	20240902	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-55	5	-1.25	75782360	17487	21.19	4395	4395	4260	5710	3080	4395	4329.92	0.63	0	-1598	4551	4472	4356	4277	4161	4512	4317	161	1315	500	2980	5	1	32292671	1402	-4.44	2.62	12	0.05	-978.00	1655.00	6500	20231220	-33.23	2136	20231031	103.18	5040	-13.89	20240819	3200	35.62	20240805	8550	-49.24	20230904	3070	41.37	20231031	0.65	N	115180	500	161 억		204801	N	N	0	N	00	N
126	20240902	120646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-65	5	-1.48	71983875	16613	20.13	4395	4395	4260	5710	3080	4395	4329.01	0.63	0	-2349	4551	4472	4356	4277	4161	4512	4317	161	1315	500	2980	5	1	32292671	1398	-4.43	2.62	12	0.05	-978.00	1655.00	6500	20231220	-33.38	2136	20231031	102.72	5040	-14.09	20240819	3200	35.31	20240805	8550	-49.36	20230904	3070	41.04	20231031	0.65	N	115180	500	161 억		204801	N	N	0	N	00	N
127	20240902	110640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-35	5	-0.80	62193615	14355	17.39	4395	4395	4260	5710	3080	4395	4327.86	0.63	0	-2585	4551	4472	4356	4277	4161	4512	4317	161	1315	500	2980	5	1	32292671	1408	-4.46	2.63	12	0.04	-978.00	1655.00	6500	20231220	-32.92	2136	20231031	104.12	5040	-13.49	20240819	3200	36.25	20240805	8550	-49.01	20230904	3070	42.02	20231031	0.65	N	115180	500	161 억		204801	N	N	0	N	00	N
128	20240902	100639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-65	5	-1.48	34569935	7949	9.63	4395	4395	4315	5710	3080	4395	4342.34	0.63	0	-1940	4551	4472	4356	4277	4161	4512	4317	161	1315	500	2980	5	1	32292671	1398	-4.43	2.62	12	0.02	-978.00	1655.00	6500	20231220	-33.38	2136	20231031	102.72	5040	-14.09	20240819	3200	35.31	20240805	8550	-49.36	20230904	3070	41.04	20231031	0.65	N	115180	500	161 억		204801	N	N	0	N	00	N
129	20240902	090634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	-40	5	-0.91	6167510	1406	1.70	4395	4395	4350	5710	3080	4395	4365.79	0.63	0	-254	4551	4472	4356	4277	4161	4512	4317	161	1315	500	2980	5	1	32292671	1406	-4.45	2.63	12	0.00	-978.00	1655.00	6500	20231220	-33.00	2136	20231031	103.89	5040	-13.59	20240819	3200	36.09	20240805	8550	-49.06	20230904	3070	41.86	20231031	0.65	N	115180	500	161 억		204801	N	N	0	N	00	N