KissMeData/293780/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	161127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	-10	5	-0.13	424361400	53596	50.21	7950	8040	7870	10270	5530	7900	7917.85	0.53	0	-462	8366	8132	7986	7752	7606	8060	7680	124	2370	500	5530	10	1	24730200	1951	-14.83	3.00	12	0.22	-532.00	2630.00	15490	20240711	-49.06	4930	20240527	60.04	15490	-49.06	20240711	4930	60.04	20240527	15490	-49.06	20240711	4930	60.04	20240527	0.67	N	293780	500	123 억		130145	N	N	0	N	00	N
3	20240930	151143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	-10	5	-0.13	405137720	51158	47.93	7950	8040	7870	10270	5530	7900	7919.34	0.53	0	198	8366	8132	7986	7752	7606	8060	7680	124	2370	500	5530	10	1	24730200	1951	-14.83	3.00	12	0.21	-532.00	2630.00	15490	20240711	-49.06	4930	20240527	60.04	15490	-49.06	20240711	4930	60.04	20240527	15490	-49.06	20240711	4930	60.04	20240527	0.67	N	293780	500	123 억		130145	N	N	0	N	00	N
4	20240930	141143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7930	30	2	0.38	366828580	46301	43.38	7950	8040	7870	10270	5530	7900	7922.69	0.53	0	557	8366	8132	7986	7752	7606	8060	7680	124	2370	500	5530	10	1	24730200	1961	-14.91	3.02	12	0.19	-532.00	2630.00	15490	20240711	-48.81	4930	20240527	60.85	15490	-48.81	20240711	4930	60.85	20240527	15490	-48.81	20240711	4930	60.85	20240527	0.67	N	293780	500	123 억		130145	N	N	0	N	00	N
5	20240930	131136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	100	2	1.27	323549230	40857	38.28	7950	8040	7870	10270	5530	7900	7919.06	0.53	0	1150	8366	8132	7986	7752	7606	8060	7680	124	2370	500	5530	10	1	24730200	1978	-15.04	3.04	12	0.17	-532.00	2630.00	15490	20240711	-48.35	4930	20240527	62.27	15490	-48.35	20240711	4930	62.27	20240527	15490	-48.35	20240711	4930	62.27	20240527	0.67	N	293780	500	123 억		130145	N	N	0	N	00	N
6	20240930	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7930	30	2	0.38	266376930	33690	31.56	7950	8040	7870	10270	5530	7900	7906.71	0.53	0	-2460	8366	8132	7986	7752	7606	8060	7680	124	2370	500	5530	10	1	24730200	1961	-14.91	3.02	12	0.14	-532.00	2630.00	15490	20240711	-48.81	4930	20240527	60.85	15490	-48.81	20240711	4930	60.85	20240527	15490	-48.81	20240711	4930	60.85	20240527	0.67	N	293780	500	123 억		130145	N	N	0	N	00	N
7	20240930	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	-10	5	-0.13	230257450	29116	27.28	7950	8040	7870	10270	5530	7900	7908.28	0.53	0	-3389	8366	8132	7986	7752	7606	8060	7680	124	2370	500	5530	10	1	24730200	1951	-14.83	3.00	12	0.12	-532.00	2630.00	15490	20240711	-49.06	4930	20240527	60.04	15490	-49.06	20240711	4930	60.04	20240527	15490	-49.06	20240711	4930	60.04	20240527	0.67	N	293780	500	123 억		130145	N	N	0	N	00	N
8	20240930	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7880	-20	5	-0.25	190649390	24094	22.57	7950	8040	7870	10270	5530	7900	7912.73	0.53	0	-1483	8366	8132	7986	7752	7606	8060	7680	124	2370	500	5530	10	1	24730200	1949	-14.81	3.00	12	0.10	-532.00	2630.00	15490	20240711	-49.13	4930	20240527	59.84	15490	-49.13	20240711	4930	59.84	20240527	15490	-49.13	20240711	4930	59.84	20240527	0.67	N	293780	500	123 억		130145	N	N	0	N	00	N
9	20240930	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	-10	5	-0.13	80950230	10233	9.59	7950	7960	7870	10270	5530	7900	7910.70	0.53	0	533	8366	8132	7986	7752	7606	8060	7680	124	2370	500	5530	10	1	24730200	1951	-14.83	3.00	12	0.04	-532.00	2630.00	15490	20240711	-49.06	4930	20240527	60.04	15490	-49.06	20240711	4930	60.04	20240527	15490	-49.06	20240711	4930	60.04	20240527	0.67	N	293780	500	123 억		130145	N	N	0	N	00	N
10	20240927	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	-250	5	-3.07	846656840	105979	128.00	8220	8220	7840	10590	5710	8150	7988.94	0.58	0	-13216	8356	8252	8116	8012	7876	8305	8065	124	2440	500	5700	10	1	24730200	1954	-14.85	3.00	12	0.43	-532.00	2630.00	15490	20240711	-49.00	4930	20240527	60.24	15490	-49.00	20240711	4930	60.24	20240527	15490	-49.00	20240711	4930	60.24	20240527	0.66	N	293780	500	123 억		143054	N	N	0	N	00	N
11	20240927	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7920	-230	5	-2.82	815838910	102085	123.30	8220	8220	7840	10590	5710	8150	7991.76	0.58	0	-12678	8356	8252	8116	8012	7876	8305	8065	124	2440	500	5700	10	1	24730200	1959	-14.89	3.01	12	0.41	-532.00	2630.00	15490	20240711	-48.87	4930	20240527	60.65	15490	-48.87	20240711	4930	60.65	20240527	15490	-48.87	20240711	4930	60.65	20240527	0.66	N	293780	500	123 억		143054	N	N	0	N	00	N
12	20240927	141150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7950	-200	5	-2.45	570762790	71014	85.77	8220	8220	7930	10590	5710	8150	8037.33	0.58	0	-9198	8356	8252	8116	8012	7876	8305	8065	124	2440	500	5700	10	1	24730200	1966	-14.94	3.02	12	0.29	-532.00	2630.00	15490	20240711	-48.68	4930	20240527	61.26	15490	-48.68	20240711	4930	61.26	20240527	15490	-48.68	20240711	4930	61.26	20240527	0.66	N	293780	500	123 억		143054	N	N	0	N	00	N
13	20240927	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8010	-140	5	-1.72	371384420	46011	55.57	8220	8220	8010	10590	5710	8150	8071.64	0.58	0	-2362	8356	8252	8116	8012	7876	8305	8065	124	2440	500	5700	10	1	24730200	1981	-15.06	3.05	12	0.19	-532.00	2630.00	15490	20240711	-48.29	4930	20240527	62.47	15490	-48.29	20240711	4930	62.47	20240527	15490	-48.29	20240711	4930	62.47	20240527	0.66	N	293780	500	123 억		143054	N	N	0	N	00	N
14	20240927	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	-130	5	-1.60	320440330	39659	47.90	8220	8220	8020	10590	5710	8150	8079.89	0.58	0	-1324	8356	8252	8116	8012	7876	8305	8065	124	2440	500	5700	10	1	24730200	1983	-15.08	3.05	12	0.16	-532.00	2630.00	15490	20240711	-48.22	4930	20240527	62.68	15490	-48.22	20240711	4930	62.68	20240527	15490	-48.22	20240711	4930	62.68	20240527	0.66	N	293780	500	123 억		143054	N	N	0	N	00	N
15	20240927	111137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	-100	5	-1.23	235478150	29092	35.14	8220	8220	8030	10590	5710	8150	8094.26	0.58	0	-4757	8356	8252	8116	8012	7876	8305	8065	124	2440	500	5700	10	1	24730200	1991	-15.13	3.06	12	0.12	-532.00	2630.00	15490	20240711	-48.03	4930	20240527	63.29	15490	-48.03	20240711	4930	63.29	20240527	15490	-48.03	20240711	4930	63.29	20240527	0.66	N	293780	500	123 억		143054	N	N	0	N	00	N
16	20240927	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	-60	5	-0.74	121917510	14994	18.11	8220	8220	8070	10590	5710	8150	8131.09	0.58	0	-5501	8356	8252	8116	8012	7876	8305	8065	124	2440	500	5700	10	1	24730200	2001	-15.21	3.08	12	0.06	-532.00	2630.00	15490	20240711	-47.77	4930	20240527	64.10	15490	-47.77	20240711	4930	64.10	20240527	15490	-47.77	20240711	4930	64.10	20240527	0.66	N	293780	500	123 억		143054	N	N	0	N	00	N
17	20240927	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-20	5	-0.25	42252880	5181	6.26	8220	8220	8100	10590	5710	8150	8155.35	0.58	0	-3382	8356	8252	8116	8012	7876	8305	8065	124	2440	500	5700	10	1	24730200	2011	-15.28	3.09	12	0.02	-532.00	2630.00	15490	20240711	-47.51	4930	20240527	64.91	15490	-47.51	20240711	4930	64.91	20240527	15490	-47.51	20240711	4930	64.91	20240527	0.66	N	293780	500	123 억		143054	N	N	0	N	00	N
18	20240926	161117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	200	2	2.52	671149140	82484	86.54	7980	8220	7980	10330	5570	7950	8136.70	0.55	0	6327	8203	8076	8013	7886	7823	8045	7855	124	2380	500	5560	10	1	24730200	2016	-15.32	3.10	12	0.33	-532.00	2630.00	15490	20240711	-47.39	4930	20240527	65.31	15490	-47.39	20240711	4930	65.31	20240527	15490	-47.39	20240711	4930	65.31	20240527	0.69	N	293780	500	123 억		137035	N	N	0	N	00	N
19	20240926	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	180	2	2.26	627770770	77122	80.91	7980	8220	7980	10330	5570	7950	8139.97	0.55	0	6301	8203	8076	8013	7886	7823	8045	7855	124	2380	500	5560	10	1	24730200	2011	-15.28	3.09	12	0.31	-532.00	2630.00	15490	20240711	-47.51	4930	20240527	64.91	15490	-47.51	20240711	4930	64.91	20240527	15490	-47.51	20240711	4930	64.91	20240527	0.69	N	293780	500	123 억		137035	N	N	0	N	00	N
20	20240926	141130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	230	2	2.89	528068880	64886	68.08	7980	8220	7980	10330	5570	7950	8138.41	0.55	0	8086	8203	8076	8013	7886	7823	8045	7855	124	2380	500	5560	10	1	24730200	2023	-15.38	3.11	12	0.26	-532.00	2630.00	15490	20240711	-47.19	4930	20240527	65.92	15490	-47.19	20240711	4930	65.92	20240527	15490	-47.19	20240711	4930	65.92	20240527	0.69	N	293780	500	123 억		137035	N	N	0	N	00	N
21	20240926	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	230	2	2.89	482026100	59259	62.17	7980	8220	7980	10330	5570	7950	8134.23	0.55	0	8371	8203	8076	8013	7886	7823	8045	7855	124	2380	500	5560	10	1	24730200	2023	-15.38	3.11	12	0.24	-532.00	2630.00	15490	20240711	-47.19	4930	20240527	65.92	15490	-47.19	20240711	4930	65.92	20240527	15490	-47.19	20240711	4930	65.92	20240527	0.69	N	293780	500	123 억		137035	N	N	0	N	00	N
22	20240926	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8170	220	2	2.77	427705290	52613	55.20	7980	8220	7980	10330	5570	7950	8129.27	0.55	0	8845	8203	8076	8013	7886	7823	8045	7855	124	2380	500	5560	10	1	24730200	2020	-15.36	3.11	12	0.21	-532.00	2630.00	15490	20240711	-47.26	4930	20240527	65.72	15490	-47.26	20240711	4930	65.72	20240527	15490	-47.26	20240711	4930	65.72	20240527	0.69	N	293780	500	123 억		137035	N	N	0	N	00	N
23	20240926	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	250	2	3.14	378002050	46539	48.83	7980	8210	7980	10330	5570	7950	8122.26	0.55	0	11813	8203	8076	8013	7886	7823	8045	7855	124	2380	500	5560	10	1	24730200	2028	-15.41	3.12	12	0.19	-532.00	2630.00	15490	20240711	-47.06	4930	20240527	66.33	15490	-47.06	20240711	4930	66.33	20240527	15490	-47.06	20240711	4930	66.33	20240527	0.69	N	293780	500	123 억		137035	N	N	0	N	00	N
24	20240926	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	200	2	2.52	223151960	27593	28.95	7980	8160	7980	10330	5570	7950	8087.27	0.55	0	7548	8203	8076	8013	7886	7823	8045	7855	124	2380	500	5560	10	1	24730200	2016	-15.32	3.10	12	0.11	-532.00	2630.00	15490	20240711	-47.39	4930	20240527	65.31	15490	-47.39	20240711	4930	65.31	20240527	15490	-47.39	20240711	4930	65.31	20240527	0.69	N	293780	500	123 억		137035	N	N	0	N	00	N
25	20240926	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	140	2	1.76	64867910	8028	8.42	7980	8150	7980	10330	5570	7950	8080.21	0.55	0	2636	8203	8076	8013	7886	7823	8045	7855	124	2380	500	5560	10	1	24730200	2001	-15.21	3.08	12	0.03	-532.00	2630.00	15490	20240711	-47.77	4930	20240527	64.10	15490	-47.77	20240711	4930	64.10	20240527	15490	-47.77	20240711	4930	64.10	20240527	0.69	N	293780	500	123 억		137035	N	N	0	N	00	N
26	20240925	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7950	-90	5	-1.12	761345730	94848	69.42	8050	8140	7950	10450	5630	8040	8027.11	0.62	0	-16115	8320	8180	8080	7940	7840	8130	7890	124	2410	500	5620	10	1	24730200	1966	-14.94	3.02	12	0.38	-532.00	2630.00	15490	20240711	-48.68	4930	20240527	61.26	15490	-48.68	20240711	4930	61.26	20240527	15490	-48.68	20240711	4930	61.26	20240527	0.67	N	293780	500	123 억		153150	N	N	0	N	00	N
27	20240925	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	-50	5	-0.62	722717530	90003	65.87	8050	8140	7960	10450	5630	8040	8029.93	0.62	0	-16670	8320	8180	8080	7940	7840	8130	7890	124	2410	500	5620	10	1	24730200	1976	-15.02	3.04	12	0.36	-532.00	2630.00	15490	20240711	-48.42	4930	20240527	62.07	15490	-48.42	20240711	4930	62.07	20240527	15490	-48.42	20240711	4930	62.07	20240527	0.67	N	293780	500	123 억		153150	N	N	0	N	00	N
28	20240925	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	20	2	0.25	454357990	56500	41.35	8050	8140	7970	10450	5630	8040	8041.73	0.62	0	-6235	8320	8180	8080	7940	7840	8130	7890	124	2410	500	5620	10	1	24730200	1993	-15.15	3.06	12	0.23	-532.00	2630.00	15490	20240711	-47.97	4930	20240527	63.49	15490	-47.97	20240711	4930	63.49	20240527	15490	-47.97	20240711	4930	63.49	20240527	0.67	N	293780	500	123 억		153150	N	N	0	N	00	N
29	20240925	131118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	50	2	0.62	409535010	50958	37.30	8050	8140	7970	10450	5630	8040	8036.72	0.62	0	-4694	8320	8180	8080	7940	7840	8130	7890	124	2410	500	5620	10	1	24730200	2001	-15.21	3.08	12	0.21	-532.00	2630.00	15490	20240711	-47.77	4930	20240527	64.10	15490	-47.77	20240711	4930	64.10	20240527	15490	-47.77	20240711	4930	64.10	20240527	0.67	N	293780	500	123 억		153150	N	N	0	N	00	N
30	20240925	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8010	-30	5	-0.37	340338560	42392	31.03	8050	8140	7970	10450	5630	8040	8028.37	0.62	0	-1973	8320	8180	8080	7940	7840	8130	7890	124	2410	500	5620	10	1	24730200	1981	-15.06	3.05	12	0.17	-532.00	2630.00	15490	20240711	-48.29	4930	20240527	62.47	15490	-48.29	20240711	4930	62.47	20240527	15490	-48.29	20240711	4930	62.47	20240527	0.67	N	293780	500	123 억		153150	N	N	0	N	00	N
31	20240925	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	-40	5	-0.50	325765490	40574	29.70	8050	8140	7970	10450	5630	8040	8028.92	0.62	0	-1864	8320	8180	8080	7940	7840	8130	7890	124	2410	500	5620	10	1	24730200	1978	-15.04	3.04	12	0.16	-532.00	2630.00	15490	20240711	-48.35	4930	20240527	62.27	15490	-48.35	20240711	4930	62.27	20240527	15490	-48.35	20240711	4930	62.27	20240527	0.67	N	293780	500	123 억		153150	N	N	0	N	00	N
32	20240925	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	-20	5	-0.25	178436900	22171	16.23	8050	8140	7990	10450	5630	8040	8048.21	0.62	0	-679	8320	8180	8080	7940	7840	8130	7890	124	2410	500	5620	10	1	24730200	1983	-15.08	3.05	12	0.09	-532.00	2630.00	15490	20240711	-48.22	4930	20240527	62.68	15490	-48.22	20240711	4930	62.68	20240527	15490	-48.22	20240711	4930	62.68	20240527	0.67	N	293780	500	123 억		153150	N	N	0	N	00	N
33	20240925	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	80	2	1.00	27429450	3384	2.48	8050	8140	8050	10450	5630	8040	8105.63	0.62	0	-243	8320	8180	8080	7940	7840	8130	7890	124	2410	500	5620	10	1	24730200	2008	-15.26	3.09	12	0.01	-532.00	2630.00	15490	20240711	-47.58	4930	20240527	64.71	15490	-47.58	20240711	4930	64.71	20240527	15490	-47.58	20240711	4930	64.71	20240527	0.67	N	293780	500	123 억		153150	N	N	0	N	00	N
34	20240924	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8040	-50	5	-0.62	1100830860	136095	84.21	8090	8220	7980	10510	5670	8090	8088.81	0.54	0	20548	8643	8366	8203	7926	7763	8285	7845	124	2420	500	5660	10	1	24730200	1988	-15.11	3.06	12	0.55	-532.00	2630.00	15490	20240711	-48.10	4930	20240527	63.08	15490	-48.10	20240711	4930	63.08	20240527	15490	-48.10	20240711	4930	63.08	20240527	0.62	N	293780	500	123 억		132602	N	N	0	N	00	N
35	20240924	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8080	-10	5	-0.12	1012770220	125114	77.42	8090	8220	7990	10510	5670	8090	8094.78	0.54	0	20305	8643	8366	8203	7926	7763	8285	7845	124	2420	500	5660	10	1	24730200	1998	-15.19	3.07	12	0.51	-532.00	2630.00	15490	20240711	-47.84	4930	20240527	63.89	15490	-47.84	20240711	4930	63.89	20240527	15490	-47.84	20240711	4930	63.89	20240527	0.62	N	293780	500	123 억		132602	N	N	0	N	00	N
36	20240924	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	0	3	0.00	899382610	111065	68.72	8090	8220	7990	10510	5670	8090	8097.80	0.54	0	21077	8643	8366	8203	7926	7763	8285	7845	124	2420	500	5660	10	1	24730200	2001	-15.21	3.08	12	0.45	-532.00	2630.00	15490	20240711	-47.77	4930	20240527	64.10	15490	-47.77	20240711	4930	64.10	20240527	15490	-47.77	20240711	4930	64.10	20240527	0.62	N	293780	500	123 억		132602	N	N	0	N	00	N
37	20240924	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	30	2	0.37	835871260	103231	63.88	8090	8220	7990	10510	5670	8090	8097.10	0.54	0	20937	8643	8366	8203	7926	7763	8285	7845	124	2420	500	5660	10	1	24730200	2008	-15.26	3.09	12	0.42	-532.00	2630.00	15490	20240711	-47.58	4930	20240527	64.71	15490	-47.58	20240711	4930	64.71	20240527	15490	-47.58	20240711	4930	64.71	20240527	0.62	N	293780	500	123 억		132602	N	N	0	N	00	N
38	20240924	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	-40	5	-0.49	725420020	89501	55.38	8090	8220	7990	10510	5670	8090	8105.16	0.54	0	18389	8643	8366	8203	7926	7763	8285	7845	124	2420	500	5660	10	1	24730200	1991	-15.13	3.06	12	0.36	-532.00	2630.00	15490	20240711	-48.03	4930	20240527	63.29	15490	-48.03	20240711	4930	63.29	20240527	15490	-48.03	20240711	4930	63.29	20240527	0.62	N	293780	500	123 억		132602	N	N	0	N	00	N
39	20240924	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	10	2	0.12	592717420	73004	45.17	8090	8220	7990	10510	5670	8090	8118.97	0.54	0	16531	8643	8366	8203	7926	7763	8285	7845	124	2420	500	5660	10	1	24730200	2003	-15.23	3.08	12	0.30	-532.00	2630.00	15490	20240711	-47.71	4930	20240527	64.30	15490	-47.71	20240711	4930	64.30	20240527	15490	-47.71	20240711	4930	64.30	20240527	0.62	N	293780	500	123 억		132602	N	N	0	N	00	N
40	20240924	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	90	2	1.11	420381120	51812	32.06	8090	8220	7990	10510	5670	8090	8113.59	0.54	0	13400	8643	8366	8203	7926	7763	8285	7845	124	2420	500	5660	10	1	24730200	2023	-15.38	3.11	12	0.21	-532.00	2630.00	15490	20240711	-47.19	4930	20240527	65.92	15490	-47.19	20240711	4930	65.92	20240527	15490	-47.19	20240711	4930	65.92	20240527	0.62	N	293780	500	123 억		132602	N	N	0	N	00	N
41	20240924	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	20	2	0.25	104165630	12782	7.91	8090	8220	8070	10510	5670	8090	8149.40	0.54	0	1231	8643	8366	8203	7926	7763	8285	7845	124	2420	500	5660	10	1	24730200	2006	-15.24	3.08	12	0.05	-532.00	2630.00	15490	20240711	-47.64	4930	20240527	64.50	15490	-47.64	20240711	4930	64.50	20240527	15490	-47.64	20240711	4930	64.50	20240527	0.62	N	293780	500	123 억		132602	N	N	0	N	00	N
42	20240923	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	-260	5	-3.11	1318127690	160881	35.42	8390	8480	8040	10850	5850	8350	8193.84	0.52	0	3636	9263	8806	8543	8086	7823	8675	7955	124	2500	500	5840	10	1	24730200	2001	-15.21	3.08	12	0.65	-532.00	2630.00	15490	20240711	-47.77	4930	20240527	64.10	15490	-47.77	20240711	4930	64.10	20240527	15490	-47.77	20240711	4930	64.10	20240527	0.63	N	293780	500	123 억		128791	N	N	0	N	00	N
43	20240923	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	-260	5	-3.11	1157434770	140991	31.04	8390	8480	8090	10850	5850	8350	8209.25	0.52	0	6808	9263	8806	8543	8086	7823	8675	7955	124	2500	500	5840	10	1	24730200	2001	-15.21	3.08	12	0.57	-532.00	2630.00	15490	20240711	-47.77	4930	20240527	64.10	15490	-47.77	20240711	4930	64.10	20240527	15490	-47.77	20240711	4930	64.10	20240527	0.63	N	293780	500	123 억		128791	N	N	0	N	00	N
44	20240923	141121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	-170	5	-2.04	891719930	108307	23.84	8390	8480	8130	10850	5850	8350	8233.23	0.52	0	9221	9263	8806	8543	8086	7823	8675	7955	124	2500	500	5840	10	1	24730200	2023	-15.38	3.11	12	0.44	-532.00	2630.00	15490	20240711	-47.19	4930	20240527	65.92	15490	-47.19	20240711	4930	65.92	20240527	15490	-47.19	20240711	4930	65.92	20240527	0.63	N	293780	500	123 억		128791	N	N	0	N	00	N
45	20240923	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	-140	5	-1.68	821027390	99639	21.93	8390	8480	8130	10850	5850	8350	8239.99	0.52	0	10096	9263	8806	8543	8086	7823	8675	7955	124	2500	500	5840	10	1	24730200	2030	-15.43	3.12	12	0.40	-532.00	2630.00	15490	20240711	-47.00	4930	20240527	66.53	15490	-47.00	20240711	4930	66.53	20240527	15490	-47.00	20240711	4930	66.53	20240527	0.63	N	293780	500	123 억		128791	N	N	0	N	00	N
46	20240923	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	-160	5	-1.92	695021780	84220	18.54	8390	8480	8130	10850	5850	8350	8252.42	0.52	0	9778	9263	8806	8543	8086	7823	8675	7955	124	2500	500	5840	10	1	24730200	2025	-15.39	3.11	12	0.34	-532.00	2630.00	15490	20240711	-47.13	4930	20240527	66.13	15490	-47.13	20240711	4930	66.13	20240527	15490	-47.13	20240711	4930	66.13	20240527	0.63	N	293780	500	123 억		128791	N	N	0	N	00	N
47	20240923	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-130	5	-1.56	652045040	78978	17.39	8390	8480	8130	10850	5850	8350	8256.00	0.52	0	9285	9263	8806	8543	8086	7823	8675	7955	124	2500	500	5840	10	1	24730200	2033	-15.45	3.13	12	0.32	-532.00	2630.00	15490	20240711	-46.93	4930	20240527	66.73	15490	-46.93	20240711	4930	66.73	20240527	15490	-46.93	20240711	4930	66.73	20240527	0.63	N	293780	500	123 억		128791	N	N	0	N	00	N
48	20240923	101114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	-70	5	-0.84	411677370	49562	10.91	8390	8480	8150	10850	5850	8350	8306.29	0.52	0	4469	9263	8806	8543	8086	7823	8675	7955	124	2500	500	5840	10	1	24730200	2048	-15.56	3.15	12	0.20	-532.00	2630.00	15490	20240711	-46.55	4930	20240527	67.95	15490	-46.55	20240711	4930	67.95	20240527	15490	-46.55	20240711	4930	67.95	20240527	0.63	N	293780	500	123 억		128791	N	N	0	N	00	N
49	20240923	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8390	40	2	0.48	103496770	12343	2.72	8390	8480	8340	10850	5850	8350	8385.14	0.52	0	-1439	9263	8806	8543	8086	7823	8675	7955	124	2500	500	5840	10	1	24730200	2075	-15.77	3.19	12	0.05	-532.00	2630.00	15490	20240711	-45.84	4930	20240527	70.18	15490	-45.84	20240711	4930	70.18	20240527	15490	-45.84	20240711	4930	70.18	20240527	0.63	N	293780	500	123 억		128791	N	N	0	N	00	N
50	20240913	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8590	-480	5	-5.29	1954391010	223249	21.06	8980	9140	8550	11790	6350	9070	8754.16	0.73	0	-15690	11070	10070	9180	8180	7290	10570	8680	111	2720	500	6340	10	1	22298866	1915	-16.15	3.27	12	1.00	-532.00	2630.00	15490	20240711	-44.54	4930	20240527	74.24	15490	-44.54	20240711	4930	74.24	20240527	15490	-44.54	20240711	4930	74.24	20240527	0.61	N	293780	500	111 억		163886	N	N	0	N	00	N
51	20240913	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8620	-450	5	-4.96	1823641410	208038	19.62	8980	9140	8580	11790	6350	9070	8765.59	0.73	0	-12203	11070	10070	9180	8180	7290	10570	8680	111	2720	500	6340	10	1	22298866	1922	-16.20	3.28	12	0.93	-532.00	2630.00	15490	20240711	-44.35	4930	20240527	74.85	15490	-44.35	20240711	4930	74.85	20240527	15490	-44.35	20240711	4930	74.85	20240527	0.61	N	293780	500	111 억		163886	N	N	0	N	00	N
52	20240913	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	-410	5	-4.52	1725584580	196706	18.55	8980	9140	8580	11790	6350	9070	8772.08	0.73	0	-11868	11070	10070	9180	8180	7290	10570	8680	111	2720	500	6340	10	1	22298866	1931	-16.28	3.29	12	0.88	-532.00	2630.00	15490	20240711	-44.09	4930	20240527	75.66	15490	-44.09	20240711	4930	75.66	20240527	15490	-44.09	20240711	4930	75.66	20240527	0.61	N	293780	500	111 억		163886	N	N	0	N	00	N
53	20240913	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8720	-350	5	-3.86	1642282730	187113	17.65	8980	9140	8580	11790	6350	9070	8776.62	0.73	0	-12011	11070	10070	9180	8180	7290	10570	8680	111	2720	500	6340	10	1	22298866	1944	-16.39	3.32	12	0.84	-532.00	2630.00	15490	20240711	-43.71	4930	20240527	76.88	15490	-43.71	20240711	4930	76.88	20240527	15490	-43.71	20240711	4930	76.88	20240527	0.61	N	293780	500	111 억		163886	N	N	0	N	00	N
54	20240913	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	-320	5	-3.53	1595338360	181741	17.14	8980	9140	8580	11790	6350	9070	8777.74	0.73	0	-10996	11070	10070	9180	8180	7290	10570	8680	111	2720	500	6340	10	1	22298866	1951	-16.45	3.33	12	0.82	-532.00	2630.00	15490	20240711	-43.51	4930	20240527	77.48	15490	-43.51	20240711	4930	77.48	20240527	15490	-43.51	20240711	4930	77.48	20240527	0.61	N	293780	500	111 억		163886	N	N	0	N	00	N
55	20240913	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	-440	5	-4.85	1448819620	164981	15.56	8980	9140	8580	11790	6350	9070	8781.36	0.73	0	-11406	11070	10070	9180	8180	7290	10570	8680	111	2720	500	6340	10	1	22298866	1924	-16.22	3.28	12	0.74	-532.00	2630.00	15490	20240711	-44.29	4930	20240527	75.05	15490	-44.29	20240711	4930	75.05	20240527	15490	-44.29	20240711	4930	75.05	20240527	0.61	N	293780	500	111 억		163886	N	N	0	N	00	N
56	20240913	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	-380	5	-4.19	1175476490	133295	12.57	8980	9140	8650	11790	6350	9070	8818.20	0.73	0	-3105	11070	10070	9180	8180	7290	10570	8680	111	2720	500	6340	10	1	22298866	1938	-16.33	3.30	12	0.60	-532.00	2630.00	15490	20240711	-43.90	4930	20240527	76.27	15490	-43.90	20240711	4930	76.27	20240527	15490	-43.90	20240711	4930	76.27	20240527	0.61	N	293780	500	111 억		163886	N	N	0	N	00	N
57	20240913	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	-240	5	-2.65	434478540	48684	4.59	8980	9140	8810	11790	6350	9070	8923.82	0.73	0	-2379	11070	10070	9180	8180	7290	10570	8680	111	2720	500	6340	10	1	22298866	1969	-16.60	3.36	12	0.22	-532.00	2630.00	15490	20240711	-43.00	4930	20240527	79.11	15490	-43.00	20240711	4930	79.11	20240527	15490	-43.00	20240711	4930	79.11	20240527	0.61	N	293780	500	111 억		163886	N	N	0	N	00	N
58	20240912	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	850	2	10.34	9763684090	1054227	820.44	8290	10180	8290	10680	5760	8220	9261.81	0.76	0	-4644	8840	8530	8360	8050	7880	8445	7965	111	2460	500	5750	10	1	22298866	2023	-17.05	3.45	12	4.73	-532.00	2630.00	15490	20240711	-41.45	4930	20240527	83.98	15490	-41.45	20240711	4930	83.98	20240527	15490	-41.45	20240711	4930	83.98	20240527	0.56	N	293780	500	111 억		168396	N	N	0	N	00	N
59	20240912	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	720	2	8.76	9506721550	1025698	798.23	8290	10180	8290	10680	5760	8220	9268.54	0.76	0	-6404	8840	8530	8360	8050	7880	8445	7965	111	2460	500	5750	10	1	22298866	1994	-16.80	3.40	12	4.60	-532.00	2630.00	15490	20240711	-42.29	4930	20240527	81.34	15490	-42.29	20240711	4930	81.34	20240527	15490	-42.29	20240711	4930	81.34	20240527	0.56	N	293780	500	111 억		168396	N	N	0	N	00	N
60	20240912	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	1000	2	12.17	8161611120	876891	682.43	8290	10180	8290	10680	5760	8220	9307.44	0.76	0	-33011	8840	8530	8360	8050	7880	8445	7965	111	2460	500	5750	10	1	22298866	2056	-17.33	3.51	12	3.93	-532.00	2630.00	15490	20240711	-40.48	4930	20240527	87.02	15490	-40.48	20240711	4930	87.02	20240527	15490	-40.48	20240711	4930	87.02	20240527	0.56	N	293780	500	111 억		168396	N	N	0	N	00	N
61	20240912	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	520	2	6.33	856488740	99063	77.09	8290	8790	8290	10680	5760	8220	8645.90	0.76	0	23346	8840	8530	8360	8050	7880	8445	7965	111	2460	500	5750	10	1	22298866	1949	-16.43	3.32	12	0.44	-532.00	2630.00	15490	20240711	-43.58	4930	20240527	77.28	15490	-43.58	20240711	4930	77.28	20240527	15490	-43.58	20240711	4930	77.28	20240527	0.56	N	293780	500	111 억		168396	N	N	0	N	00	N
62	20240912	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	530	2	6.45	730278950	84646	65.87	8290	8760	8290	10680	5760	8220	8627.45	0.76	0	23926	8840	8530	8360	8050	7880	8445	7965	111	2460	500	5750	10	1	22298866	1951	-16.45	3.33	12	0.38	-532.00	2630.00	15490	20240711	-43.51	4930	20240527	77.48	15490	-43.51	20240711	4930	77.48	20240527	15490	-43.51	20240711	4930	77.48	20240527	0.56	N	293780	500	111 억		168396	N	N	0	N	00	N
63	20240912	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8640	420	2	5.11	448174600	52213	40.63	8290	8700	8290	10680	5760	8220	8583.58	0.76	0	11668	8840	8530	8360	8050	7880	8445	7965	111	2460	500	5750	10	1	22298866	1927	-16.24	3.29	12	0.23	-532.00	2630.00	15490	20240711	-44.22	4930	20240527	75.25	15490	-44.22	20240711	4930	75.25	20240527	15490	-44.22	20240711	4930	75.25	20240527	0.56	N	293780	500	111 억		168396	N	N	0	N	00	N
64	20240912	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8570	350	2	4.26	328308120	38340	29.84	8290	8700	8290	10680	5760	8220	8563.07	0.76	0	9600	8840	8530	8360	8050	7880	8445	7965	111	2460	500	5750	10	1	22298866	1911	-16.11	3.26	12	0.17	-532.00	2630.00	15490	20240711	-44.67	4930	20240527	73.83	15490	-44.67	20240711	4930	73.83	20240527	15490	-44.67	20240711	4930	73.83	20240527	0.56	N	293780	500	111 억		168396	N	N	0	N	00	N
65	20240912	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8430	210	2	2.55	42602510	5059	3.94	8290	8570	8290	10680	5760	8220	8421.13	0.76	0	-418	8840	8530	8360	8050	7880	8445	7965	111	2460	500	5750	10	1	22298866	1880	-15.85	3.21	12	0.02	-532.00	2630.00	15490	20240711	-45.58	4930	20240527	70.99	15490	-45.58	20240711	4930	70.99	20240527	15490	-45.58	20240711	4930	70.99	20240527	0.56	N	293780	500	111 억		168396	N	N	0	N	00	N
66	20240911	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-10	5	-0.12	1064366260	126330	59.94	8250	8670	8190	10690	5770	8230	8426.79	0.76	0	-2172	9110	8670	8380	7940	7650	8525	7795	111	2460	500	5760	10	1	22298866	1833	-15.45	3.13	12	0.57	-532.00	2630.00	15490	20240711	-46.93	4930	20240527	66.73	15490	-46.93	20240711	4930	66.73	20240527	15490	-46.93	20240711	4930	66.73	20240527	0.60	N	293780	500	111 억		170553	N	N	0	N	00	N
67	20240911	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	10	2	0.12	1010410980	119769	56.83	8250	8670	8190	10690	5770	8230	8436.33	0.76	0	-3119	9110	8670	8380	7940	7650	8525	7795	111	2460	500	5760	10	1	22298866	1837	-15.49	3.13	12	0.54	-532.00	2630.00	15490	20240711	-46.80	4930	20240527	67.14	15490	-46.80	20240711	4930	67.14	20240527	15490	-46.80	20240711	4930	67.14	20240527	0.60	N	293780	500	111 억		170553	N	N	0	N	00	N
68	20240911	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	50	2	0.61	975002290	115472	54.79	8250	8670	8190	10690	5770	8230	8443.63	0.76	0	-2651	9110	8670	8380	7940	7650	8525	7795	111	2460	500	5760	10	1	22298866	1846	-15.56	3.15	12	0.52	-532.00	2630.00	15490	20240711	-46.55	4930	20240527	67.95	15490	-46.55	20240711	4930	67.95	20240527	15490	-46.55	20240711	4930	67.95	20240527	0.60	N	293780	500	111 억		170553	N	N	0	N	00	N
69	20240911	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	60	2	0.73	910372310	107639	51.07	8250	8670	8230	10690	5770	8230	8457.64	0.76	0	2285	9110	8670	8380	7940	7650	8525	7795	111	2460	500	5760	10	1	22298866	1849	-15.58	3.15	12	0.48	-532.00	2630.00	15490	20240711	-46.48	4930	20240527	68.15	15490	-46.48	20240711	4930	68.15	20240527	15490	-46.48	20240711	4930	68.15	20240527	0.60	N	293780	500	111 억		170553	N	N	0	N	00	N
70	20240911	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	110	2	1.34	847617460	100077	47.49	8250	8670	8230	10690	5770	8230	8469.65	0.76	0	-45	9110	8670	8380	7940	7650	8525	7795	111	2460	500	5760	10	1	22298866	1860	-15.68	3.17	12	0.45	-532.00	2630.00	15490	20240711	-46.16	4930	20240527	69.17	15490	-46.16	20240711	4930	69.17	20240527	15490	-46.16	20240711	4930	69.17	20240527	0.60	N	293780	500	111 억		170553	N	N	0	N	00	N
71	20240911	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8450	220	2	2.67	705834560	83024	39.39	8250	8670	8250	10690	5770	8230	8501.57	0.76	0	5788	9110	8670	8380	7940	7650	8525	7795	111	2460	500	5760	10	1	22298866	1884	-15.88	3.21	12	0.37	-532.00	2630.00	15490	20240711	-45.45	4930	20240527	71.40	15490	-45.45	20240711	4930	71.40	20240527	15490	-45.45	20240711	4930	71.40	20240527	0.60	N	293780	500	111 억		170553	N	N	0	N	00	N
72	20240911	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	300	2	3.65	575493740	67683	32.12	8250	8670	8250	10690	5770	8230	8502.78	0.76	0	13916	9110	8670	8380	7940	7650	8525	7795	111	2460	500	5760	10	1	22298866	1902	-16.03	3.24	12	0.30	-532.00	2630.00	15490	20240711	-44.93	4930	20240527	73.02	15490	-44.93	20240711	4930	73.02	20240527	15490	-44.93	20240711	4930	73.02	20240527	0.60	N	293780	500	111 억		170553	N	N	0	N	00	N
73	20240911	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8450	220	2	2.67	147616650	17542	8.32	8250	8480	8250	10690	5770	8230	8415.04	0.76	0	6194	9110	8670	8380	7940	7650	8525	7795	111	2460	500	5760	10	1	22298866	1884	-15.88	3.21	12	0.08	-532.00	2630.00	15490	20240711	-45.45	4930	20240527	71.40	15490	-45.45	20240711	4930	71.40	20240527	15490	-45.45	20240711	4930	71.40	20240527	0.60	N	293780	500	111 억		170553	N	N	0	N	00	N
74	20240910	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	-130	5	-1.56	1739516080	209494	87.91	8310	8820	8090	10860	5860	8360	8303.42	0.85	0	-18896	8986	8672	8446	8132	7906	8560	8020	111	2500	500	5850	10	1	22298866	1835	-15.47	3.13	12	0.94	-532.00	2630.00	15490	20240711	-46.87	4930	20240527	66.94	15490	-46.87	20240711	4930	66.94	20240527	15490	-46.87	20240711	4930	66.94	20240527	0.58	N	293780	500	111 억		189231	N	N	0	N	00	N
75	20240910	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8370	10	2	0.12	1664991710	200498	84.14	8310	8820	8090	10860	5860	8360	8304.28	0.85	0	-17978	8986	8672	8446	8132	7906	8560	8020	111	2500	500	5850	10	1	22298866	1866	-15.73	3.18	12	0.90	-532.00	2630.00	15490	20240711	-45.97	4930	20240527	69.78	15490	-45.97	20240711	4930	69.78	20240527	15490	-45.97	20240711	4930	69.78	20240527	0.58	N	293780	500	111 억		189231	N	N	0	N	00	N
76	20240910	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	-170	5	-2.03	899240380	109488	45.95	8310	8400	8090	10860	5860	8360	8213.14	0.85	0	-14850	8986	8672	8446	8132	7906	8560	8020	111	2500	500	5850	10	1	22298866	1826	-15.39	3.11	12	0.49	-532.00	2630.00	15490	20240711	-47.13	4930	20240527	66.13	15490	-47.13	20240711	4930	66.13	20240527	15490	-47.13	20240711	4930	66.13	20240527	0.58	N	293780	500	111 억		189231	N	N	0	N	00	N
77	20240910	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-260	5	-3.11	856551540	104248	43.75	8310	8400	8090	10860	5860	8360	8216.48	0.85	0	-17506	8986	8672	8446	8132	7906	8560	8020	111	2500	500	5850	10	1	22298866	1806	-15.23	3.08	12	0.47	-532.00	2630.00	15490	20240711	-47.71	4930	20240527	64.30	15490	-47.71	20240711	4930	64.30	20240527	15490	-47.71	20240711	4930	64.30	20240527	0.58	N	293780	500	111 억		189231	N	N	0	N	00	N
78	20240910	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8170	-190	5	-2.27	748583470	90982	38.18	8310	8400	8100	10860	5860	8360	8227.82	0.85	0	-15004	8986	8672	8446	8132	7906	8560	8020	111	2500	500	5850	10	1	22298866	1822	-15.36	3.11	12	0.41	-532.00	2630.00	15490	20240711	-47.26	4930	20240527	65.72	15490	-47.26	20240711	4930	65.72	20240527	15490	-47.26	20240711	4930	65.72	20240527	0.58	N	293780	500	111 억		189231	N	N	0	N	00	N
79	20240910	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	-110	5	-1.32	597637400	72448	30.40	8310	8400	8110	10860	5860	8360	8249.19	0.85	0	-12001	8986	8672	8446	8132	7906	8560	8020	111	2500	500	5850	10	1	22298866	1840	-15.51	3.14	12	0.32	-532.00	2630.00	15490	20240711	-46.74	4930	20240527	67.34	15490	-46.74	20240711	4930	67.34	20240527	15490	-46.74	20240711	4930	67.34	20240527	0.58	N	293780	500	111 억		189231	N	N	0	N	00	N
80	20240910	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	-110	5	-1.32	449680880	54540	22.89	8310	8400	8110	10860	5860	8360	8244.97	0.85	0	-12867	8986	8672	8446	8132	7906	8560	8020	111	2500	500	5850	10	1	22298866	1840	-15.51	3.14	12	0.24	-532.00	2630.00	15490	20240711	-46.74	4930	20240527	67.34	15490	-46.74	20240711	4930	67.34	20240527	15490	-46.74	20240711	4930	67.34	20240527	0.58	N	293780	500	111 억		189231	N	N	0	N	00	N
81	20240910	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	-20	5	-0.24	101550710	12168	5.11	8310	8400	8280	10860	5860	8360	8345.72	0.85	0	-5285	8986	8672	8446	8132	7906	8560	8020	111	2500	500	5850	10	1	22298866	1860	-15.68	3.17	12	0.05	-532.00	2630.00	15490	20240711	-46.16	4930	20240527	69.17	15490	-46.16	20240711	4930	69.17	20240527	15490	-46.16	20240711	4930	69.17	20240527	0.58	N	293780	500	111 억		189231	N	N	0	N	00	N
82	20240909	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	-520	5	-5.86	1995335930	235821	158.37	8650	8760	8220	11540	6220	8880	8461.62	0.80	0	10929	9920	9400	9140	8620	8360	9270	8490	111	2660	500	6210	10	1	22298866	1864	-15.71	3.18	12	1.06	-532.00	2630.00	15490	20240711	-46.03	4930	20240527	69.57	15490	-46.03	20240711	4930	69.57	20240527	15490	-46.03	20240711	4930	69.57	20240527	0.62	N	293780	500	111 억		177322	N	N	0	N	00	N
83	20240909	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	-460	5	-5.18	1878515780	221896	149.02	8650	8760	8220	11540	6220	8880	8465.74	0.80	0	10926	9920	9400	9140	8620	8360	9270	8490	111	2660	500	6210	10	1	22298866	1878	-15.83	3.20	12	1.00	-532.00	2630.00	15490	20240711	-45.64	4930	20240527	70.79	15490	-45.64	20240711	4930	70.79	20240527	15490	-45.64	20240711	4930	70.79	20240527	0.62	N	293780	500	111 억		177322	N	N	0	N	00	N
84	20240909	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8450	-430	5	-4.84	1730724960	204330	137.22	8650	8760	8220	11540	6220	8880	8470.23	0.80	0	17140	9920	9400	9140	8620	8360	9270	8490	111	2660	500	6210	10	1	22298866	1884	-15.88	3.21	12	0.92	-532.00	2630.00	15490	20240711	-45.45	4930	20240527	71.40	15490	-45.45	20240711	4930	71.40	20240527	15490	-45.45	20240711	4930	71.40	20240527	0.62	N	293780	500	111 억		177322	N	N	0	N	00	N
85	20240909	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	-470	5	-5.29	1660190840	195995	131.63	8650	8760	8220	11540	6220	8880	8470.56	0.80	0	18672	9920	9400	9140	8620	8360	9270	8490	111	2660	500	6210	10	1	22298866	1875	-15.81	3.20	12	0.88	-532.00	2630.00	15490	20240711	-45.71	4930	20240527	70.59	15490	-45.71	20240711	4930	70.59	20240527	15490	-45.71	20240711	4930	70.59	20240527	0.62	N	293780	500	111 억		177322	N	N	0	N	00	N
86	20240909	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	-590	5	-6.64	1434793560	168872	113.41	8650	8760	8270	11540	6220	8880	8496.32	0.80	0	23161	9920	9400	9140	8620	8360	9270	8490	111	2660	500	6210	10	1	22298866	1849	-15.58	3.15	12	0.76	-532.00	2630.00	15490	20240711	-46.48	4930	20240527	68.15	15490	-46.48	20240711	4930	68.15	20240527	15490	-46.48	20240711	4930	68.15	20240527	0.62	N	293780	500	111 억		177322	N	N	0	N	00	N
87	20240909	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	-420	5	-4.73	1026164300	120152	80.69	8650	8760	8400	11540	6220	8880	8540.53	0.80	0	34609	9920	9400	9140	8620	8360	9270	8490	111	2660	500	6210	10	1	22298866	1886	-15.90	3.22	12	0.54	-532.00	2630.00	15490	20240711	-45.38	4930	20240527	71.60	15490	-45.38	20240711	4930	71.60	20240527	15490	-45.38	20240711	4930	71.60	20240527	0.62	N	293780	500	111 억		177322	N	N	0	N	00	N
88	20240909	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-380	5	-4.28	864503240	101060	67.87	8650	8760	8400	11540	6220	8880	8554.33	0.80	0	31805	9920	9400	9140	8620	8360	9270	8490	111	2660	500	6210	10	1	22298866	1895	-15.98	3.23	12	0.45	-532.00	2630.00	15490	20240711	-45.13	4930	20240527	72.41	15490	-45.13	20240711	4930	72.41	20240527	15490	-45.13	20240711	4930	72.41	20240527	0.62	N	293780	500	111 억		177322	N	N	0	N	00	N
89	20240909	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	-120	5	-1.35	219161460	25445	17.09	8650	8760	8540	11540	6220	8880	8613.07	0.80	0	12424	9920	9400	9140	8620	8360	9270	8490	111	2660	500	6210	10	1	22298866	1953	-16.47	3.33	12	0.11	-532.00	2630.00	15490	20240711	-43.45	4930	20240527	77.69	15490	-43.45	20240711	4930	77.69	20240527	15490	-43.45	20240711	4930	77.69	20240527	0.62	N	293780	500	111 억		177322	N	N	0	N	00	N
90	20240906	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	-690	5	-7.21	1327551780	144677	53.20	9570	9660	8880	12440	6700	9570	9178.17	0.82	0	-5887	10696	10132	9816	9252	8936	9975	9095	111	2870	500	6690	10	1	22298866	1980	-16.69	3.38	12	0.65	-532.00	2630.00	15490	20240711	-42.67	4930	20240527	80.12	15490	-42.67	20240711	4930	80.12	20240527	15490	-42.67	20240711	4930	80.12	20240527	0.63	N	293780	500	111 억		183249	N	N	0	N	00	N
91	20240906	150944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9010	-560	5	-5.85	1207087810	131191	48.24	9570	9660	8930	12440	6700	9570	9201.00	0.82	0	-7093	10696	10132	9816	9252	8936	9975	9095	111	2870	500	6690	10	1	22298866	2009	-16.94	3.43	12	0.59	-532.00	2630.00	15490	20240711	-41.83	4930	20240527	82.76	15490	-41.83	20240711	4930	82.76	20240527	15490	-41.83	20240711	4930	82.76	20240527	0.63	N	293780	500	111 억		183249	N	N	0	N	00	N
92	20240906	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-450	5	-4.70	819811450	88493	32.54	9570	9660	9090	12440	6700	9570	9264.14	0.82	0	-2770	10696	10132	9816	9252	8936	9975	9095	111	2870	500	6690	10	1	22298866	2034	-17.14	3.47	12	0.40	-532.00	2630.00	15490	20240711	-41.12	4930	20240527	84.99	15490	-41.12	20240711	4930	84.99	20240527	15490	-41.12	20240711	4930	84.99	20240527	0.63	N	293780	500	111 억		183249	N	N	0	N	00	N
93	20240906	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	-380	5	-3.97	696368550	74964	27.57	9570	9660	9090	12440	6700	9570	9289.37	0.82	0	-1268	10696	10132	9816	9252	8936	9975	9095	111	2870	500	6690	10	1	22298866	2049	-17.27	3.49	12	0.34	-532.00	2630.00	15490	20240711	-40.67	4930	20240527	86.41	15490	-40.67	20240711	4930	86.41	20240527	15490	-40.67	20240711	4930	86.41	20240527	0.63	N	293780	500	111 억		183249	N	N	0	N	00	N
94	20240906	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9270	-300	5	-3.13	588451240	63213	23.25	9570	9660	9090	12440	6700	9570	9309.02	0.82	0	4197	10696	10132	9816	9252	8936	9975	9095	111	2870	500	6690	10	1	22298866	2067	-17.42	3.52	12	0.28	-532.00	2630.00	15490	20240711	-40.15	4930	20240527	88.03	15490	-40.15	20240711	4930	88.03	20240527	15490	-40.15	20240711	4930	88.03	20240527	0.63	N	293780	500	111 억		183249	N	N	0	N	00	N
95	20240906	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9250	-320	5	-3.34	520004880	55787	20.52	9570	9660	9090	12440	6700	9570	9321.26	0.82	0	6134	10696	10132	9816	9252	8936	9975	9095	111	2870	500	6690	10	1	22298866	2063	-17.39	3.52	12	0.25	-532.00	2630.00	15490	20240711	-40.28	4930	20240527	87.63	15490	-40.28	20240711	4930	87.63	20240527	15490	-40.28	20240711	4930	87.63	20240527	0.63	N	293780	500	111 억		183249	N	N	0	N	00	N
96	20240906	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	-360	5	-3.76	411934710	44027	16.19	9570	9660	9090	12440	6700	9570	9356.41	0.82	0	2304	10696	10132	9816	9252	8936	9975	9095	111	2870	500	6690	10	1	22298866	2054	-17.31	3.50	12	0.20	-532.00	2630.00	15490	20240711	-40.54	4930	20240527	86.82	15490	-40.54	20240711	4930	86.82	20240527	15490	-40.54	20240711	4930	86.82	20240527	0.63	N	293780	500	111 억		183249	N	N	0	N	00	N
97	20240906	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9510	-60	5	-0.63	62109590	6494	2.39	9570	9660	9470	12440	6700	9570	9564.15	0.82	0	451	10696	10132	9816	9252	8936	9975	9095	111	2870	500	6690	10	1	22298866	2121	-17.88	3.62	12	0.03	-532.00	2630.00	15490	20240711	-38.61	4930	20240527	92.90	15490	-38.61	20240711	4930	92.90	20240527	15490	-38.61	20240711	4930	92.90	20240527	0.63	N	293780	500	111 억		183249	N	N	0	N	00	N
98	20240905	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9570	-580	5	-5.71	2691604880	270730	131.27	10210	10380	9500	13190	7110	10150	9941.81	1.00	0	-40851	10750	10450	9850	9550	8950	10600	9700	111	3040	500	7100	10	1	22298866	2134	-17.99	3.64	12	1.21	-532.00	2630.00	15490	20240711	-38.22	4930	20240527	94.12	15490	-38.22	20240711	4930	94.12	20240527	15490	-38.22	20240711	4930	94.12	20240527	0.58	N	293780	500	111 억		224058	N	N	0	N	00	N
99	20240905	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9660	-490	5	-4.83	2555729630	256611	124.42	10210	10380	9500	13190	7110	10150	9959.33	1.00	0	-35881	10750	10450	9850	9550	8950	10600	9700	111	3040	500	7100	10	1	22298866	2154	-18.16	3.67	12	1.15	-532.00	2630.00	15490	20240711	-37.64	4930	20240527	95.94	15490	-37.64	20240711	4930	95.94	20240527	15490	-37.64	20240711	4930	95.94	20240527	0.58	N	293780	500	111 억		224058	N	N	0	N	00	N
100	20240905	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9620	-530	5	-5.22	2384962980	238941	115.86	10210	10380	9500	13190	7110	10150	9981.18	1.00	0	-33858	10750	10450	9850	9550	8950	10600	9700	111	3040	500	7100	10	1	22298866	2145	-18.08	3.66	12	1.07	-532.00	2630.00	15490	20240711	-37.90	4930	20240527	95.13	15490	-37.90	20240711	4930	95.13	20240527	15490	-37.90	20240711	4930	95.13	20240527	0.58	N	293780	500	111 억		224058	N	N	0	N	00	N
101	20240905	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	-500	5	-4.93	2196145760	219259	106.31	10210	10380	9500	13190	7110	10150	10016.03	1.00	0	-29200	10750	10450	9850	9550	8950	10600	9700	111	3040	500	7100	10	1	22298866	2152	-18.14	3.67	12	0.98	-532.00	2630.00	15490	20240711	-37.70	4930	20240527	95.74	15490	-37.70	20240711	4930	95.74	20240527	15490	-37.70	20240711	4930	95.74	20240527	0.58	N	293780	500	111 억		224058	N	N	0	N	00	N
102	20240905	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9790	-360	5	-3.55	1882871550	186745	90.55	10210	10380	9660	13190	7110	10150	10082.47	1.00	0	-22525	10750	10450	9850	9550	8950	10600	9700	111	3040	500	7100	10	1	22298866	2183	-18.40	3.72	12	0.84	-532.00	2630.00	15490	20240711	-36.80	4930	20240527	98.58	15490	-36.80	20240711	4930	98.58	20240527	15490	-36.80	20240711	4930	98.58	20240527	0.58	N	293780	500	111 억		224058	N	N	0	N	00	N
103	20240905	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	-190	5	-1.87	1592276860	157226	76.23	10210	10380	9930	13190	7110	10150	10127.27	1.00	0	-10060	10750	10450	9850	9550	8950	10600	9700	111	3040	500	7100	10	1	22298866	2221	-18.72	3.79	12	0.71	-532.00	2630.00	15490	20240711	-35.70	4930	20240527	102.03	15490	-35.70	20240711	4930	102.03	20240527	15490	-35.70	20240711	4930	102.03	20240527	0.58	N	293780	500	111 억		224058	N	N	0	N	00	N
104	20240905	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	80	2	0.79	1336473780	131857	63.93	10210	10380	9930	13190	7110	10150	10135.75	1.00	0	-385	10750	10450	9850	9550	8950	10600	9700	111	3040	500	7100	10	1	22298866	2281	-19.23	3.89	12	0.59	-532.00	2630.00	15490	20240711	-33.96	4930	20240527	107.51	15490	-33.96	20240711	4930	107.51	20240527	15490	-33.96	20240711	4930	107.51	20240527	0.58	N	293780	500	111 억		224058	N	N	0	N	00	N
105	20240905	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	-140	5	-1.38	473059420	46476	22.53	10210	10380	10000	13190	7110	10150	10178.76	1.00	0	-1069	10750	10450	9850	9550	8950	10600	9700	111	3040	500	7100	10	1	22298866	2232	-18.82	3.81	12	0.21	-532.00	2630.00	15490	20240711	-35.38	4930	20240527	103.04	15490	-35.38	20240711	4930	103.04	20240527	15490	-35.38	20240711	4930	103.04	20240527	0.58	N	293780	500	111 억		224058	N	N	0	N	00	N
106	20240904	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	330	2	3.36	1942153040	201270	74.65	9260	10150	9250	12760	6880	9820	9648.05	0.90	0	23983	10306	10062	9756	9512	9206	9910	9360	111	2940	500	6870	10	1	22298866	2263	-19.08	3.86	12	0.90	-532.00	2630.00	15490	20240711	-34.47	4930	20240527	105.88	15490	-34.47	20240711	4930	105.88	20240527	15490	-34.47	20240711	4930	105.88	20240527	0.65	N	293780	500	111 억		199923	N	N	0	N	00	N
107	20240904	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	-10	5	-0.10	1544756450	161519	59.91	9260	9820	9250	12760	6880	9820	9563.91	0.90	0	32364	10306	10062	9756	9512	9206	9910	9360	111	2940	500	6870	10	1	22298866	2188	-18.44	3.73	12	0.72	-532.00	2630.00	15490	20240711	-36.67	4930	20240527	98.99	15490	-36.67	20240711	4930	98.99	20240527	15490	-36.67	20240711	4930	98.99	20240527	0.65	N	293780	500	111 억		199923	N	N	0	N	00	N
108	20240904	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9560	-260	5	-2.65	1254611250	131573	48.80	9260	9760	9250	12760	6880	9820	9535.45	0.90	0	24685	10306	10062	9756	9512	9206	9910	9360	111	2940	500	6870	10	1	22298866	2132	-17.97	3.63	12	0.59	-532.00	2630.00	15490	20240711	-38.28	4930	20240527	93.91	15490	-38.28	20240711	4930	93.91	20240527	15490	-38.28	20240711	4930	93.91	20240527	0.65	N	293780	500	111 억		199923	N	N	0	N	00	N
109	20240904	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9620	-200	5	-2.04	1074065930	112698	41.80	9260	9760	9250	12760	6880	9820	9530.45	0.90	0	20372	10306	10062	9756	9512	9206	9910	9360	111	2940	500	6870	10	1	22298866	2145	-18.08	3.66	12	0.51	-532.00	2630.00	15490	20240711	-37.90	4930	20240527	95.13	15490	-37.90	20240711	4930	95.13	20240527	15490	-37.90	20240711	4930	95.13	20240527	0.65	N	293780	500	111 억		199923	N	N	0	N	00	N
110	20240904	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9520	-300	5	-3.05	1008070000	105797	39.24	9260	9760	9250	12760	6880	9820	9528.31	0.90	0	21691	10306	10062	9756	9512	9206	9910	9360	111	2940	500	6870	10	1	22298866	2123	-17.89	3.62	12	0.47	-532.00	2630.00	15490	20240711	-38.54	4930	20240527	93.10	15490	-38.54	20240711	4930	93.10	20240527	15490	-38.54	20240711	4930	93.10	20240527	0.65	N	293780	500	111 억		199923	N	N	0	N	00	N
111	20240904	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9660	-160	5	-1.63	915441890	96141	35.66	9260	9760	9250	12760	6880	9820	9521.83	0.90	0	22138	10306	10062	9756	9512	9206	9910	9360	111	2940	500	6870	10	1	22298866	2154	-18.16	3.67	12	0.43	-532.00	2630.00	15490	20240711	-37.64	4930	20240527	95.94	15490	-37.64	20240711	4930	95.94	20240527	15490	-37.64	20240711	4930	95.94	20240527	0.65	N	293780	500	111 억		199923	N	N	0	N	00	N
112	20240904	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9530	-290	5	-2.95	809060470	85123	31.57	9260	9760	9250	12760	6880	9820	9504.56	0.90	0	20836	10306	10062	9756	9512	9206	9910	9360	111	2940	500	6870	10	1	22298866	2125	-17.91	3.62	12	0.38	-532.00	2630.00	15490	20240711	-38.48	4930	20240527	93.31	15490	-38.48	20240711	4930	93.31	20240527	15490	-38.48	20240711	4930	93.31	20240527	0.65	N	293780	500	111 억		199923	N	N	0	N	00	N
113	20240904	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9590	-230	5	-2.34	181197320	19322	7.17	9260	9760	9250	12760	6880	9820	9377.52	0.90	0	4152	10306	10062	9756	9512	9206	9910	9360	111	2940	500	6870	10	1	22298866	2138	-18.03	3.65	12	0.09	-532.00	2630.00	15490	20240711	-38.09	4930	20240527	94.52	15490	-38.09	20240711	4930	94.52	20240527	15490	-38.09	20240711	4930	94.52	20240527	0.65	N	293780	500	111 억		199923	N	N	0	N	00	N
114	20240903	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	-230	5	-2.29	2559837760	264808	53.27	10000	10000	9450	13060	7040	10050	9666.71	0.94	0	-10885	11043	10546	10193	9696	9343	10370	9520	111	3010	500	7030	10	1	22298866	2190	-18.46	3.73	12	1.19	-532.00	2630.00	15490	20240711	-36.60	4930	20240527	99.19	15490	-36.60	20240711	4930	99.19	20240527	15490	-36.60	20240711	4930	99.19	20240527	0.62	N	293780	500	111 억		208897	N	N	0	N	00	N
115	20240903	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9700	-350	5	-3.48	2314191710	239719	48.22	10000	10000	9450	13060	7040	10050	9653.77	0.94	0	-10128	11043	10546	10193	9696	9343	10370	9520	111	3010	500	7030	10	1	22298866	2163	-18.23	3.69	12	1.08	-532.00	2630.00	15490	20240711	-37.38	4930	20240527	96.75	15490	-37.38	20240711	4930	96.75	20240527	15490	-37.38	20240711	4930	96.75	20240527	0.62	N	293780	500	111 억		208897	N	N	0	N	00	N
116	20240903	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9550	-500	5	-4.98	1935181050	200102	40.25	10000	10000	9450	13060	7040	10050	9670.97	0.94	0	-9707	11043	10546	10193	9696	9343	10370	9520	111	3010	500	7030	10	1	22298866	2130	-17.95	3.63	12	0.90	-532.00	2630.00	15490	20240711	-38.35	4930	20240527	93.71	15490	-38.35	20240711	4930	93.71	20240527	15490	-38.35	20240711	4930	93.71	20240527	0.62	N	293780	500	111 억		208897	N	N	0	N	00	N
117	20240903	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	-400	5	-3.98	1804692040	186402	37.50	10000	10000	9450	13060	7040	10050	9681.72	0.94	0	-7216	11043	10546	10193	9696	9343	10370	9520	111	3010	500	7030	10	1	22298866	2152	-18.14	3.67	12	0.84	-532.00	2630.00	15490	20240711	-37.70	4930	20240527	95.74	15490	-37.70	20240711	4930	95.74	20240527	15490	-37.70	20240711	4930	95.74	20240527	0.62	N	293780	500	111 억		208897	N	N	0	N	00	N
118	20240903	120909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9470	-580	5	-5.77	1593447280	164340	33.06	10000	10000	9470	13060	7040	10050	9696.04	0.94	0	-2635	11043	10546	10193	9696	9343	10370	9520	111	3010	500	7030	10	1	22298866	2112	-17.80	3.60	12	0.74	-532.00	2630.00	15490	20240711	-38.86	4930	20240527	92.09	15490	-38.86	20240711	4930	92.09	20240527	15490	-38.86	20240711	4930	92.09	20240527	0.62	N	293780	500	111 억		208897	N	N	0	N	00	N
119	20240903	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9580	-470	5	-4.68	1378124660	141787	28.52	10000	10000	9540	13060	7040	10050	9719.68	0.94	0	5880	11043	10546	10193	9696	9343	10370	9520	111	3010	500	7030	10	1	22298866	2136	-18.01	3.64	12	0.64	-532.00	2630.00	15490	20240711	-38.15	4930	20240527	94.32	15490	-38.15	20240711	4930	94.32	20240527	15490	-38.15	20240711	4930	94.32	20240527	0.62	N	293780	500	111 억		208897	N	N	0	N	00	N
120	20240903	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	-400	5	-3.98	1076935590	110412	22.21	10000	10000	9560	13060	7040	10050	9753.79	0.94	0	8880	11043	10546	10193	9696	9343	10370	9520	111	3010	500	7030	10	1	22298866	2152	-18.14	3.67	12	0.50	-532.00	2630.00	15490	20240711	-37.70	4930	20240527	95.74	15490	-37.70	20240711	4930	95.74	20240527	15490	-37.70	20240711	4930	95.74	20240527	0.62	N	293780	500	111 억		208897	N	N	0	N	00	N
121	20240903	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9790	-260	5	-2.59	290721040	29548	5.94	10000	10000	9740	13060	7040	10050	9838.94	0.94	0	4345	11043	10546	10193	9696	9343	10370	9520	111	3010	500	7030	10	1	22298866	2183	-18.40	3.72	12	0.13	-532.00	2630.00	15490	20240711	-36.80	4930	20240527	98.58	15490	-36.80	20240711	4930	98.58	20240527	15490	-36.80	20240711	4930	98.58	20240527	0.62	N	293780	500	111 억		208897	N	N	0	N	00	N
122	20240902	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	60	2	0.60	5060816880	494813	115.53	10390	10690	9840	12980	7000	9990	10227.75	1.23	0	-65898	10576	10282	9706	9412	8836	10430	9560	111	2990	500	6990	10	1	22298866	2241	-18.89	3.82	12	2.22	-532.00	2630.00	15490	20240711	-35.12	4930	20240527	103.85	15490	-35.12	20240711	4930	103.85	20240527	15490	-35.12	20240711	4930	103.85	20240527	0.68	N	293780	500	111 억		274096	N	N	0	N	00	N
123	20240902	150915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-60	5	-0.60	4956225600	484359	113.09	10390	10690	9840	12980	7000	9990	10232.55	1.23	0	-64723	10576	10282	9706	9412	8836	10430	9560	111	2990	500	6990	10	1	22298866	2214	-18.67	3.78	12	2.17	-532.00	2630.00	15490	20240711	-35.89	4930	20240527	101.42	15490	-35.89	20240711	4930	101.42	20240527	15490	-35.89	20240711	4930	101.42	20240527	0.68	N	293780	500	111 억		274096	N	N	0	N	00	N
124	20240902	140913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	110	2	1.10	4614648360	450368	105.15	10390	10690	9840	12980	7000	9990	10246.40	1.23	0	-67565	10576	10282	9706	9412	8836	10430	9560	111	2990	500	6990	10	1	22298866	2252	-18.98	3.84	12	2.02	-532.00	2630.00	15490	20240711	-34.80	4930	20240527	104.87	15490	-34.80	20240711	4930	104.87	20240527	15490	-34.80	20240711	4930	104.87	20240527	0.68	N	293780	500	111 억		274096	N	N	0	N	00	N
125	20240902	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	100	2	1.00	4448521110	433821	101.29	10390	10690	9840	12980	7000	9990	10254.28	1.23	0	-70251	10576	10282	9706	9412	8836	10430	9560	111	2990	500	6990	10	1	22298866	2250	-18.97	3.84	12	1.95	-532.00	2630.00	15490	20240711	-34.86	4930	20240527	104.67	15490	-34.86	20240711	4930	104.67	20240527	15490	-34.86	20240711	4930	104.67	20240527	0.68	N	293780	500	111 억		274096	N	N	0	N	00	N
126	20240902	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10110	120	2	1.20	3972490900	386230	90.17	10390	10690	10030	12980	7000	9990	10285.30	1.23	0	-65136	10576	10282	9706	9412	8836	10430	9560	111	2990	500	6990	10	1	22298866	2254	-19.00	3.84	12	1.73	-532.00	2630.00	15490	20240711	-34.73	4930	20240527	105.07	15490	-34.73	20240711	4930	105.07	20240527	15490	-34.73	20240711	4930	105.07	20240527	0.68	N	293780	500	111 억		274096	N	N	0	N	00	N
127	20240902	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	90	2	0.90	3729074600	362102	84.54	10390	10690	10030	12980	7000	9990	10298.41	1.23	0	-61257	10576	10282	9706	9412	8836	10430	9560	111	2990	500	6990	10	1	22298866	2248	-18.95	3.83	12	1.62	-532.00	2630.00	15490	20240711	-34.93	4930	20240527	104.46	15490	-34.93	20240711	4930	104.46	20240527	15490	-34.93	20240711	4930	104.46	20240527	0.68	N	293780	500	111 억		274096	N	N	0	N	00	N
128	20240902	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	210	2	2.10	3332498590	322979	75.41	10390	10690	10030	12980	7000	9990	10318.01	1.23	0	-55613	10576	10282	9706	9412	8836	10430	9560	111	2990	500	6990	10	1	22298866	2274	-19.17	3.88	12	1.45	-532.00	2630.00	15490	20240711	-34.15	4930	20240527	106.90	15490	-34.15	20240711	4930	106.90	20240527	15490	-34.15	20240711	4930	106.90	20240527	0.68	N	293780	500	111 억		274096	N	N	0	N	00	N
129	20240902	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10550	560	2	5.61	1499277470	145766	34.03	10390	10690	10030	12980	7000	9990	10285.52	1.23	0	-31618	10576	10282	9706	9412	8836	10430	9560	111	2990	500	6990	10	1	22298866	2353	-19.83	4.01	12	0.65	-532.00	2630.00	15490	20240711	-31.89	4930	20240527	114.00	15490	-31.89	20240711	4930	114.00	20240527	15490	-31.89	20240711	4930	114.00	20240527	0.68	N	293780	500	111 억		274096	N	N	0	N	00	N