KissMeData/443670/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	161321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	-340	5	-3.94	8172652120	934508	295.89	9200	9290	8280	11230	6050	8640	8746.09	0.78	0	-181220	8920	8780	8570	8430	8220	8675	8325	24	2590	100	6040	10	1	24201392	2009	40.10	5.38	12	3.86	207.00	1544.00	27600	20240307	-69.93	7000	20240805	18.57	27600	-69.93	20240307	7000	18.57	20240805	27600	-69.93	20240307	7000	18.57	20240805	1.59	N	443670	100	24 억		187568	N	N	0	N	00	N
3	20240930	151340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	-300	5	-3.47	7981981260	911562	288.63	9200	9290	8280	11230	6050	8640	8756.55	0.78	0	-178734	8920	8780	8570	8430	8220	8675	8325	24	2590	100	6040	10	1	24201392	2018	40.29	5.40	12	3.77	207.00	1544.00	27600	20240307	-69.78	7000	20240805	19.14	27600	-69.78	20240307	7000	19.14	20240805	27600	-69.78	20240307	7000	19.14	20240805	1.59	N	443670	100	24 억		187568	N	N	0	N	00	N
4	20240930	141339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	-230	5	-2.66	7355935060	836461	264.85	9200	9290	8370	11230	6050	8640	8794.37	0.78	0	-173946	8920	8780	8570	8430	8220	8675	8325	24	2590	100	6040	10	1	24201392	2035	40.63	5.45	12	3.46	207.00	1544.00	27600	20240307	-69.53	7000	20240805	20.14	27600	-69.53	20240307	7000	20.14	20240805	27600	-69.53	20240307	7000	20.14	20240805	1.59	N	443670	100	24 억		187568	N	N	0	N	00	N
5	20240930	131331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	-180	5	-2.08	7008230780	795164	251.77	9200	9290	8400	11230	6050	8640	8813.86	0.78	0	-170780	8920	8780	8570	8430	8220	8675	8325	24	2590	100	6040	10	1	24201392	2047	40.87	5.48	12	3.29	207.00	1544.00	27600	20240307	-69.35	7000	20240805	20.86	27600	-69.35	20240307	7000	20.86	20240805	27600	-69.35	20240307	7000	20.86	20240805	1.59	N	443670	100	24 억		187568	N	N	0	N	00	N
6	20240930	121329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	-150	5	-1.74	6862850980	778025	246.35	9200	9290	8400	11230	6050	8640	8821.18	0.78	0	-170988	8920	8780	8570	8430	8220	8675	8325	24	2590	100	6040	10	1	24201392	2055	41.01	5.50	12	3.21	207.00	1544.00	27600	20240307	-69.24	7000	20240805	21.29	27600	-69.24	20240307	7000	21.29	20240805	27600	-69.24	20240307	7000	21.29	20240805	1.59	N	443670	100	24 억		187568	N	N	0	N	00	N
7	20240930	111325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	-160	5	-1.85	6710960810	760135	240.68	9200	9290	8400	11230	6050	8640	8828.98	0.78	0	-169237	8920	8780	8570	8430	8220	8675	8325	24	2590	100	6040	10	1	24201392	2052	40.97	5.49	12	3.14	207.00	1544.00	27600	20240307	-69.28	7000	20240805	21.14	27600	-69.28	20240307	7000	21.14	20240805	27600	-69.28	20240307	7000	21.14	20240805	1.59	N	443670	100	24 억		187568	N	N	0	N	00	N
8	20240930	101326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8510	-130	5	-1.50	6283830090	709658	224.70	9200	9290	8400	11230	6050	8640	8855.14	0.78	0	-152873	8920	8780	8570	8430	8220	8675	8325	24	2590	100	6040	10	1	24201392	2060	41.11	5.51	12	2.93	207.00	1544.00	27600	20240307	-69.17	7000	20240805	21.57	27600	-69.17	20240307	7000	21.57	20240805	27600	-69.17	20240307	7000	21.57	20240805	1.59	N	443670	100	24 억		187568	N	N	0	N	00	N
9	20240930	091227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8860	220	2	2.55	4211711750	469881	148.78	9200	9290	8780	11230	6050	8640	8964.30	0.78	0	-121759	8920	8780	8570	8430	8220	8675	8325	24	2590	100	6040	10	1	24201392	2144	42.80	5.74	12	1.94	207.00	1544.00	27600	20240307	-67.90	7000	20240805	26.57	27600	-67.90	20240307	7000	26.57	20240805	27600	-67.90	20240307	7000	26.57	20240805	1.59	N	443670	100	24 억		187568	N	N	0	N	00	N
10	20240927	161327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8640	-150	5	-1.71	2631576540	308842	41.38	8660	8710	8360	11420	6160	8790	8519.96	0.88	0	-25906	9330	9060	8630	8360	7930	9195	8495	24	2630	100	6150	10	1	24201392	2091	41.74	5.60	12	1.28	207.00	1544.00	27600	20240307	-68.70	7000	20240805	23.43	27600	-68.70	20240307	7000	23.43	20240805	27600	-68.70	20240307	7000	23.43	20240805	1.69	N	443670	100	24 억		212662	N	N	0	N	00	N
11	20240927	151337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8680	-110	5	-1.25	2430384490	285564	38.26	8660	8690	8360	11420	6160	8790	8509.94	0.88	0	-19516	9330	9060	8630	8360	7930	9195	8495	24	2630	100	6150	10	1	24201392	2101	41.93	5.62	12	1.18	207.00	1544.00	27600	20240307	-68.55	7000	20240805	24.00	27600	-68.55	20240307	7000	24.00	20240805	27600	-68.55	20240307	7000	24.00	20240805	1.69	N	443670	100	24 억		212662	N	N	0	N	00	N
12	20240927	141346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	-300	5	-3.41	1901146010	223590	29.96	8660	8660	8360	11420	6160	8790	8501.66	0.88	0	-35559	9330	9060	8630	8360	7930	9195	8495	24	2630	100	6150	10	1	24201392	2055	41.01	5.50	12	0.92	207.00	1544.00	27600	20240307	-69.24	7000	20240805	21.29	27600	-69.24	20240307	7000	21.29	20240805	27600	-69.24	20240307	7000	21.29	20240805	1.69	N	443670	100	24 억		212662	N	N	0	N	00	N
13	20240927	131330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-290	5	-3.30	1786361000	210032	28.14	8660	8660	8360	11420	6160	8790	8503.96	0.88	0	-34342	9330	9060	8630	8360	7930	9195	8495	24	2630	100	6150	10	1	24201392	2057	41.06	5.51	12	0.87	207.00	1544.00	27600	20240307	-69.20	7000	20240805	21.43	27600	-69.20	20240307	7000	21.43	20240805	27600	-69.20	20240307	7000	21.43	20240805	1.69	N	443670	100	24 억		212662	N	N	0	N	00	N
14	20240927	121327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-290	5	-3.30	1644607550	193305	25.90	8660	8660	8360	11420	6160	8790	8506.52	0.88	0	-31601	9330	9060	8630	8360	7930	9195	8495	24	2630	100	6150	10	1	24201392	2057	41.06	5.51	12	0.80	207.00	1544.00	27600	20240307	-69.20	7000	20240805	21.43	27600	-69.20	20240307	7000	21.43	20240805	27600	-69.20	20240307	7000	21.43	20240805	1.69	N	443670	100	24 억		212662	N	N	0	N	00	N
15	20240927	111328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	-330	5	-3.75	1528168650	179564	24.06	8660	8660	8360	11420	6160	8790	8509.03	0.88	0	-31802	9330	9060	8630	8360	7930	9195	8495	24	2630	100	6150	10	1	24201392	2047	40.87	5.48	12	0.74	207.00	1544.00	27600	20240307	-69.35	7000	20240805	20.86	27600	-69.35	20240307	7000	20.86	20240805	27600	-69.35	20240307	7000	20.86	20240805	1.69	N	443670	100	24 억		212662	N	N	0	N	00	N
16	20240927	101330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	-260	5	-2.96	1338179880	157217	21.07	8660	8660	8360	11420	6160	8790	8510.07	0.88	0	-27616	9330	9060	8630	8360	7930	9195	8495	24	2630	100	6150	10	1	24201392	2064	41.21	5.52	12	0.65	207.00	1544.00	27600	20240307	-69.09	7000	20240805	21.86	27600	-69.09	20240307	7000	21.86	20240805	27600	-69.09	20240307	7000	21.86	20240805	1.69	N	443670	100	24 억		212662	N	N	0	N	00	N
17	20240927	091335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8430	-360	5	-4.10	655009950	77198	10.34	8660	8660	8360	11420	6160	8790	8481.20	0.88	0	-16864	9330	9060	8630	8360	7930	9195	8495	24	2630	100	6150	10	1	24201392	2040	40.72	5.46	12	0.32	207.00	1544.00	27600	20240307	-69.46	7000	20240805	20.43	27600	-69.46	20240307	7000	20.43	20240805	27600	-69.46	20240307	7000	20.43	20240805	1.69	N	443670	100	24 억		212662	N	N	0	N	00	N
18	20240926	161310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	560	2	6.80	6284435970	730339	102.79	8370	8900	8200	10690	5770	8230	8602.30	0.53	0	86006	9143	8686	8393	7936	7643	8915	8165	24	2460	100	5760	10	1	24201392	2127	42.46	5.69	12	3.02	207.00	1544.00	27600	20240307	-68.15	7000	20240805	25.57	27600	-68.15	20240307	7000	25.57	20240805	27600	-68.15	20240307	7000	25.57	20240805	1.66	N	443670	100	24 억		127111	N	N	0	N	00	N
19	20240926	151319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	530	2	6.44	5682475210	661826	93.15	8370	8900	8200	10690	5770	8230	8586.06	0.53	0	74287	9143	8686	8393	7936	7643	8915	8165	24	2460	100	5760	10	1	24201392	2120	42.32	5.67	12	2.73	207.00	1544.00	27600	20240307	-68.26	7000	20240805	25.14	27600	-68.26	20240307	7000	25.14	20240805	27600	-68.26	20240307	7000	25.14	20240805	1.66	N	443670	100	24 억		127111	N	N	0	N	00	N
20	20240926	141326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8430	200	2	2.43	2061634950	246966	34.76	8370	8560	8200	10690	5770	8230	8347.85	0.53	0	5650	9143	8686	8393	7936	7643	8915	8165	24	2460	100	5760	10	1	24201392	2040	40.72	5.46	12	1.02	207.00	1544.00	27600	20240307	-69.46	7000	20240805	20.43	27600	-69.46	20240307	7000	20.43	20240805	27600	-69.46	20240307	7000	20.43	20240805	1.66	N	443670	100	24 억		127111	N	N	0	N	00	N
21	20240926	131301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	180	2	2.19	1855940120	222577	31.33	8370	8560	8200	10690	5770	8230	8338.42	0.53	0	3	9143	8686	8393	7936	7643	8915	8165	24	2460	100	5760	10	1	24201392	2035	40.63	5.45	12	0.92	207.00	1544.00	27600	20240307	-69.53	7000	20240805	20.14	27600	-69.53	20240307	7000	20.14	20240805	27600	-69.53	20240307	7000	20.14	20240805	1.66	N	443670	100	24 억		127111	N	N	0	N	00	N
22	20240926	121324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8430	200	2	2.43	1550746580	186259	26.22	8370	8560	8200	10690	5770	8230	8325.75	0.53	0	-16602	9143	8686	8393	7936	7643	8915	8165	24	2460	100	5760	10	1	24201392	2040	40.72	5.46	12	0.77	207.00	1544.00	27600	20240307	-69.46	7000	20240805	20.43	27600	-69.46	20240307	7000	20.43	20240805	27600	-69.46	20240307	7000	20.43	20240805	1.66	N	443670	100	24 억		127111	N	N	0	N	00	N
23	20240926	111323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	50	2	0.61	962490500	116277	16.37	8370	8410	8200	10690	5770	8230	8277.57	0.53	0	-13879	9143	8686	8393	7936	7643	8915	8165	24	2460	100	5760	10	1	24201392	2004	40.00	5.36	12	0.48	207.00	1544.00	27600	20240307	-70.00	7000	20240805	18.29	27600	-70.00	20240307	7000	18.29	20240805	27600	-70.00	20240307	7000	18.29	20240805	1.66	N	443670	100	24 억		127111	N	N	0	N	00	N
24	20240926	101326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	80	2	0.97	803194750	97071	13.66	8370	8410	8200	10690	5770	8230	8274.30	0.53	0	-11335	9143	8686	8393	7936	7643	8915	8165	24	2460	100	5760	10	1	24201392	2011	40.14	5.38	12	0.40	207.00	1544.00	27600	20240307	-69.89	7000	20240805	18.71	27600	-69.89	20240307	7000	18.71	20240805	27600	-69.89	20240307	7000	18.71	20240805	1.66	N	443670	100	24 억		127111	N	N	0	N	00	N
25	20240926	091322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	70	2	0.85	237634160	28554	4.02	8370	8410	8250	10690	5770	8230	8322.27	0.53	0	-8568	9143	8686	8393	7936	7643	8915	8165	24	2460	100	5760	10	1	24201392	2009	40.10	5.38	12	0.12	207.00	1544.00	27600	20240307	-69.93	7000	20240805	18.57	27600	-69.93	20240307	7000	18.57	20240805	27600	-69.93	20240307	7000	18.57	20240805	1.66	N	443670	100	24 억		127111	N	N	0	N	00	N
26	20240925	161306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	80	2	0.98	6022217400	707376	353.27	8180	8850	8100	10590	5710	8150	8513.95	0.14	0	95965	8550	8350	8230	8030	7910	8290	7970	24	2440	100	5700	10	1	24201392	1992	39.76	5.33	12	2.92	207.00	1544.00	27600	20240307	-70.18	7000	20240805	17.57	27600	-70.18	20240307	7000	17.57	20240805	27600	-70.18	20240307	7000	17.57	20240805	1.66	N	443670	100	24 억		33248	N	N	0	N	00	N
27	20240925	151319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	60	2	0.74	5892744450	691663	345.43	8180	8850	8100	10590	5710	8150	8519.73	0.14	0	93935	8550	8350	8230	8030	7910	8290	7970	24	2440	100	5700	10	1	24201392	1987	39.66	5.32	12	2.86	207.00	1544.00	27600	20240307	-70.25	7000	20240805	17.29	27600	-70.25	20240307	7000	17.29	20240805	27600	-70.25	20240307	7000	17.29	20240805	1.66	N	443670	100	24 억		33248	N	N	0	N	00	N
28	20240925	141320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	260	2	3.19	5401658790	632240	315.75	8180	8850	8100	10590	5710	8150	8543.75	0.14	0	101843	8550	8350	8230	8030	7910	8290	7970	24	2440	100	5700	10	1	24201392	2035	40.63	5.45	12	2.61	207.00	1544.00	27600	20240307	-69.53	7000	20240805	20.14	27600	-69.53	20240307	7000	20.14	20240805	27600	-69.53	20240307	7000	20.14	20240805	1.66	N	443670	100	24 억		33248	N	N	0	N	00	N
29	20240925	131311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8430	280	2	3.44	5109086360	597460	298.38	8180	8850	8100	10590	5710	8150	8551.41	0.14	0	94785	8550	8350	8230	8030	7910	8290	7970	24	2440	100	5700	10	1	24201392	2040	40.72	5.46	12	2.47	207.00	1544.00	27600	20240307	-69.46	7000	20240805	20.43	27600	-69.46	20240307	7000	20.43	20240805	27600	-69.46	20240307	7000	20.43	20240805	1.66	N	443670	100	24 억		33248	N	N	0	N	00	N
30	20240925	121319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8450	300	2	3.68	4984544660	582692	291.01	8180	8850	8100	10590	5710	8150	8554.41	0.14	0	93700	8550	8350	8230	8030	7910	8290	7970	24	2440	100	5700	10	1	24201392	2045	40.82	5.47	12	2.41	207.00	1544.00	27600	20240307	-69.38	7000	20240805	20.71	27600	-69.38	20240307	7000	20.71	20240805	27600	-69.38	20240307	7000	20.71	20240805	1.66	N	443670	100	24 억		33248	N	N	0	N	00	N
31	20240925	111315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	340	2	4.17	4602839460	537615	268.49	8180	8850	8100	10590	5710	8150	8561.67	0.14	0	92827	8550	8350	8230	8030	7910	8290	7970	24	2440	100	5700	10	1	24201392	2055	41.01	5.50	12	2.22	207.00	1544.00	27600	20240307	-69.24	7000	20240805	21.29	27600	-69.24	20240307	7000	21.29	20240805	27600	-69.24	20240307	7000	21.29	20240805	1.66	N	443670	100	24 억		33248	N	N	0	N	00	N
32	20240925	101312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	330	2	4.05	4220073860	492499	245.96	8180	8850	8100	10590	5710	8150	8568.78	0.14	0	86441	8550	8350	8230	8030	7910	8290	7970	24	2440	100	5700	10	1	24201392	2052	40.97	5.49	12	2.04	207.00	1544.00	27600	20240307	-69.28	7000	20240805	21.14	27600	-69.28	20240307	7000	21.14	20240805	27600	-69.28	20240307	7000	21.14	20240805	1.66	N	443670	100	24 억		33248	N	N	0	N	00	N
33	20240925	091325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	180	2	2.21	305802830	37182	18.57	8180	8330	8100	10590	5710	8150	8224.69	0.14	0	12264	8550	8350	8230	8030	7910	8290	7970	24	2440	100	5700	10	1	24201392	2016	40.24	5.40	12	0.15	207.00	1544.00	27600	20240307	-69.82	7000	20240805	19.00	27600	-69.82	20240307	7000	19.00	20240805	27600	-69.82	20240307	7000	19.00	20240805	1.66	N	443670	100	24 억		33248	N	N	0	N	00	N
34	20240924	161307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	0	3	0.00	1586083470	192901	113.14	8350	8430	8110	10590	5710	8150	8222.75	0.15	0	-3608	8436	8292	8126	7982	7816	8365	8055	24	2440	100	5700	10	1	24201392	1972	39.37	5.28	12	0.80	207.00	1544.00	27600	20240307	-70.47	7000	20240805	16.43	27600	-70.47	20240307	7000	16.43	20240805	27600	-70.47	20240307	7000	16.43	20240805	1.69	N	443670	100	24 억		36332	N	N	0	N	00	N
35	20240924	151310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8160	10	2	0.12	1524276070	185320	108.70	8350	8430	8110	10590	5710	8150	8225.10	0.15	0	-3684	8436	8292	8126	7982	7816	8365	8055	24	2440	100	5700	10	1	24201392	1975	39.42	5.28	12	0.77	207.00	1544.00	27600	20240307	-70.43	7000	20240805	16.57	27600	-70.43	20240307	7000	16.57	20240805	27600	-70.43	20240307	7000	16.57	20240805	1.69	N	443670	100	24 억		36332	N	N	0	N	00	N
36	20240924	141300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8160	10	2	0.12	1317389840	159938	93.81	8350	8430	8110	10590	5710	8150	8236.88	0.15	0	-5856	8436	8292	8126	7982	7816	8365	8055	24	2440	100	5700	10	1	24201392	1975	39.42	5.28	12	0.66	207.00	1544.00	27600	20240307	-70.43	7000	20240805	16.57	27600	-70.43	20240307	7000	16.57	20240805	27600	-70.43	20240307	7000	16.57	20240805	1.69	N	443670	100	24 억		36332	N	N	0	N	00	N
37	20240924	131308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	0	3	0.00	1199332220	145484	85.33	8350	8430	8110	10590	5710	8150	8243.74	0.15	0	-6254	8436	8292	8126	7982	7816	8365	8055	24	2440	100	5700	10	1	24201392	1972	39.37	5.28	12	0.60	207.00	1544.00	27600	20240307	-70.47	7000	20240805	16.43	27600	-70.47	20240307	7000	16.43	20240805	27600	-70.47	20240307	7000	16.43	20240805	1.69	N	443670	100	24 억		36332	N	N	0	N	00	N
38	20240924	121303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	30	2	0.37	1120158010	135785	79.64	8350	8430	8110	10590	5710	8150	8249.50	0.15	0	-4790	8436	8292	8126	7982	7816	8365	8055	24	2440	100	5700	10	1	24201392	1980	39.52	5.30	12	0.56	207.00	1544.00	27600	20240307	-70.36	7000	20240805	16.86	27600	-70.36	20240307	7000	16.86	20240805	27600	-70.36	20240307	7000	16.86	20240805	1.69	N	443670	100	24 억		36332	N	N	0	N	00	N
39	20240924	111312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	-30	5	-0.37	1033032410	125084	73.37	8350	8430	8110	10590	5710	8150	8258.71	0.15	0	-4452	8436	8292	8126	7982	7816	8365	8055	24	2440	100	5700	10	1	24201392	1965	39.23	5.26	12	0.52	207.00	1544.00	27600	20240307	-70.58	7000	20240805	16.00	27600	-70.58	20240307	7000	16.00	20240805	27600	-70.58	20240307	7000	16.00	20240805	1.69	N	443670	100	24 억		36332	N	N	0	N	00	N
40	20240924	101309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	60	2	0.74	767421130	92482	54.24	8350	8430	8160	10590	5710	8150	8298.06	0.15	0	9688	8436	8292	8126	7982	7816	8365	8055	24	2440	100	5700	10	1	24201392	1987	39.66	5.32	12	0.38	207.00	1544.00	27600	20240307	-70.25	7000	20240805	17.29	27600	-70.25	20240307	7000	17.29	20240805	27600	-70.25	20240307	7000	17.29	20240805	1.69	N	443670	100	24 억		36332	N	N	0	N	00	N
41	20240924	091312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	150	2	1.84	435533800	52166	30.60	8350	8430	8300	10590	5710	8150	8349.00	0.15	0	15443	8436	8292	8126	7982	7816	8365	8055	24	2440	100	5700	10	1	24201392	2009	40.10	5.38	12	0.22	207.00	1544.00	27600	20240307	-69.93	7000	20240805	18.57	27600	-69.93	20240307	7000	18.57	20240805	27600	-69.93	20240307	7000	18.57	20240805	1.69	N	443670	100	24 억		36332	N	N	0	N	00	N
42	20240923	161302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	-60	5	-0.73	1253117560	154478	46.99	8120	8270	7960	10670	5750	8210	8111.94	0.22	0	-16857	8690	8450	8320	8080	7950	8385	8015	24	2460	100	5740	10	1	24201392	1972	39.37	5.28	12	0.64	207.00	1544.00	27600	20240307	-70.47	7000	20240805	16.43	27600	-70.47	20240307	7000	16.43	20240805	27600	-70.47	20240307	7000	16.43	20240805	1.74	N	443670	100	24 억		53290	N	N	0	N	00	N
43	20240923	151307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	-70	5	-0.85	1170319040	144322	43.90	8120	8270	7960	10670	5750	8210	8109.08	0.22	0	-20398	8690	8450	8320	8080	7950	8385	8015	24	2460	100	5740	10	1	24201392	1970	39.32	5.27	12	0.60	207.00	1544.00	27600	20240307	-70.51	7000	20240805	16.29	27600	-70.51	20240307	7000	16.29	20240805	27600	-70.51	20240307	7000	16.29	20240805	1.74	N	443670	100	24 억		53290	N	N	0	N	00	N
44	20240923	141313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	-70	5	-0.85	1037886860	128079	38.96	8120	8270	7960	10670	5750	8210	8103.49	0.22	0	-21084	8690	8450	8320	8080	7950	8385	8015	24	2460	100	5740	10	1	24201392	1970	39.32	5.27	12	0.53	207.00	1544.00	27600	20240307	-70.51	7000	20240805	16.29	27600	-70.51	20240307	7000	16.29	20240805	27600	-70.51	20240307	7000	16.29	20240805	1.74	N	443670	100	24 억		53290	N	N	0	N	00	N
45	20240923	131309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	-20	5	-0.24	936264940	115682	35.19	8120	8240	7960	10670	5750	8210	8093.44	0.22	0	-19569	8690	8450	8320	8080	7950	8385	8015	24	2460	100	5740	10	1	24201392	1982	39.57	5.30	12	0.48	207.00	1544.00	27600	20240307	-70.33	7000	20240805	17.00	27600	-70.33	20240307	7000	17.00	20240805	27600	-70.33	20240307	7000	17.00	20240805	1.74	N	443670	100	24 억		53290	N	N	0	N	00	N
46	20240923	121310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	-100	5	-1.22	764167370	94663	28.80	8120	8180	7960	10670	5750	8210	8072.50	0.22	0	-18838	8690	8450	8320	8080	7950	8385	8015	24	2460	100	5740	10	1	24201392	1963	39.18	5.25	12	0.39	207.00	1544.00	27600	20240307	-70.62	7000	20240805	15.86	27600	-70.62	20240307	7000	15.86	20240805	27600	-70.62	20240307	7000	15.86	20240805	1.74	N	443670	100	24 억		53290	N	N	0	N	00	N
47	20240923	111307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	-60	5	-0.73	676995040	83928	25.53	8120	8180	7960	10670	5750	8210	8066.38	0.22	0	-17016	8690	8450	8320	8080	7950	8385	8015	24	2460	100	5740	10	1	24201392	1972	39.37	5.28	12	0.35	207.00	1544.00	27600	20240307	-70.47	7000	20240805	16.43	27600	-70.47	20240307	7000	16.43	20240805	27600	-70.47	20240307	7000	16.43	20240805	1.74	N	443670	100	24 억		53290	N	N	0	N	00	N
48	20240923	101307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	-90	5	-1.10	538062650	66848	20.34	8120	8160	7960	10670	5750	8210	8049.05	0.22	0	-19813	8690	8450	8320	8080	7950	8385	8015	24	2460	100	5740	10	1	24201392	1965	39.23	5.26	12	0.28	207.00	1544.00	27600	20240307	-70.58	7000	20240805	16.00	27600	-70.58	20240307	7000	16.00	20240805	27600	-70.58	20240307	7000	16.00	20240805	1.74	N	443670	100	24 억		53290	N	N	0	N	00	N
49	20240923	091308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	-120	5	-1.46	197536710	24537	7.46	8120	8160	8010	10670	5750	8210	8050.56	0.22	0	-11837	8690	8450	8320	8080	7950	8385	8015	24	2460	100	5740	10	1	24201392	1958	39.08	5.24	12	0.10	207.00	1544.00	27600	20240307	-70.69	7000	20240805	15.57	27600	-70.69	20240307	7000	15.57	20240805	27600	-70.69	20240307	7000	15.57	20240805	1.74	N	443670	100	24 억		53290	N	N	0	N	00	N
50	20240913	161200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	100	2	1.23	11915332930	1381921	392.18	8560	9180	8120	10550	5690	8120	8622.62	0.58	0	-112147	8580	8350	8150	7920	7720	8465	8035	24	2430	100	5680	10	1	24201392	1989	39.71	5.32	12	5.71	207.00	1544.00	27600	20240307	-70.22	7000	20240805	17.43	27600	-70.22	20240307	7000	17.43	20240805	27600	-70.22	20240307	7000	17.43	20240805	1.76	N	443670	100	24 억		140307	N	N	0	N	00	N
51	20240913	151213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	130	2	1.60	11695759590	1355225	384.61	8560	9180	8120	10550	5690	8120	8630.12	0.58	0	-114260	8580	8350	8150	7920	7720	8465	8035	24	2430	100	5680	10	1	24201392	1997	39.86	5.34	12	5.60	207.00	1544.00	27600	20240307	-70.11	7000	20240805	17.86	27600	-70.11	20240307	7000	17.86	20240805	27600	-70.11	20240307	7000	17.86	20240805	1.76	N	443670	100	24 억		140307	N	N	0	N	00	N
52	20240913	141213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	210	2	2.59	11243610040	1300554	369.09	8560	9180	8120	10550	5690	8120	8645.25	0.58	0	-116536	8580	8350	8150	7920	7720	8465	8035	24	2430	100	5680	10	1	24201392	2016	40.24	5.40	12	5.37	207.00	1544.00	27600	20240307	-69.82	7000	20240805	19.00	27600	-69.82	20240307	7000	19.00	20240805	27600	-69.82	20240307	7000	19.00	20240805	1.76	N	443670	100	24 억		140307	N	N	0	N	00	N
53	20240913	131207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	200	2	2.46	10793626360	1246530	353.76	8560	9180	8120	10550	5690	8120	8658.94	0.58	0	-113928	8580	8350	8150	7920	7720	8465	8035	24	2430	100	5680	10	1	24201392	2014	40.19	5.39	12	5.15	207.00	1544.00	27600	20240307	-69.86	7000	20240805	18.86	27600	-69.86	20240307	7000	18.86	20240805	27600	-69.86	20240307	7000	18.86	20240805	1.76	N	443670	100	24 억		140307	N	N	0	N	00	N
54	20240913	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	100	2	1.23	8881244750	1021320	289.85	8560	9180	8120	10550	5690	8120	8695.85	0.58	0	-108605	8580	8350	8150	7920	7720	8465	8035	24	2430	100	5680	10	1	24201392	1989	39.71	5.32	12	4.22	207.00	1544.00	27600	20240307	-70.22	7000	20240805	17.43	27600	-70.22	20240307	7000	17.43	20240805	27600	-70.22	20240307	7000	17.43	20240805	1.76	N	443670	100	24 억		140307	N	N	0	N	00	N
55	20240913	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	160	2	1.97	8453334810	969336	275.09	8560	9180	8260	10550	5690	8120	8720.75	0.58	0	-113336	8580	8350	8150	7920	7720	8465	8035	24	2430	100	5680	10	1	24201392	2004	40.00	5.36	12	4.01	207.00	1544.00	27600	20240307	-70.00	7000	20240805	18.29	27600	-70.00	20240307	7000	18.29	20240805	27600	-70.00	20240307	7000	18.29	20240805	1.76	N	443670	100	24 억		140307	N	N	0	N	00	N
56	20240913	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	280	2	3.45	8027648870	918263	260.60	8560	9180	8360	10550	5690	8120	8742.21	0.58	0	-113246	8580	8350	8150	7920	7720	8465	8035	24	2430	100	5680	10	1	24201392	2033	40.58	5.44	12	3.79	207.00	1544.00	27600	20240307	-69.57	7000	20240805	20.00	27600	-69.57	20240307	7000	20.00	20240805	27600	-69.57	20240307	7000	20.00	20240805	1.76	N	443670	100	24 억		140307	N	N	0	N	00	N
57	20240913	091219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8640	520	2	6.40	5712960490	646941	183.60	8560	9180	8540	10550	5690	8120	8830.73	0.58	0	-88809	8580	8350	8150	7920	7720	8465	8035	24	2430	100	5680	10	1	24201392	2091	41.74	5.60	12	2.67	207.00	1544.00	27600	20240307	-68.70	7000	20240805	23.43	27600	-68.70	20240307	7000	23.43	20240805	27600	-68.70	20240307	7000	23.43	20240805	1.76	N	443670	100	24 억		140307	N	N	0	N	00	N
58	20240912	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	380	2	4.91	2784977710	340534	99.22	8090	8380	7950	10060	5420	7740	8178.53	0.13	0	108040	8380	8060	7880	7560	7380	7970	7470	24	2320	100	5410	10	1	24201392	1965	39.23	5.26	12	1.41	207.00	1544.00	27600	20240307	-70.58	7000	20240805	16.00	27600	-70.58	20240307	7000	16.00	20240805	27600	-70.58	20240307	7000	16.00	20240805	1.81	N	443670	100	24 억		32289	N	N	0	N	00	N
59	20240912	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	440	2	5.68	2607566020	318713	92.86	8090	8380	7950	10060	5420	7740	8181.55	0.13	0	102864	8380	8060	7880	7560	7380	7970	7470	24	2320	100	5410	10	1	24201392	1980	39.52	5.30	12	1.32	207.00	1544.00	27600	20240307	-70.36	7000	20240805	16.86	27600	-70.36	20240307	7000	16.86	20240805	27600	-70.36	20240307	7000	16.86	20240805	1.81	N	443670	100	24 억		32289	N	N	0	N	00	N
60	20240912	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	410	2	5.30	2386054080	291597	84.96	8090	8380	7950	10060	5420	7740	8182.71	0.13	0	92963	8380	8060	7880	7560	7380	7970	7470	24	2320	100	5410	10	1	24201392	1972	39.37	5.28	12	1.20	207.00	1544.00	27600	20240307	-70.47	7000	20240805	16.43	27600	-70.47	20240307	7000	16.43	20240805	27600	-70.47	20240307	7000	16.43	20240805	1.81	N	443670	100	24 억		32289	N	N	0	N	00	N
61	20240912	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	400	2	5.17	2176366580	265849	77.46	8090	8380	7950	10060	5420	7740	8186.48	0.13	0	89244	8380	8060	7880	7560	7380	7970	7470	24	2320	100	5410	10	1	24201392	1970	39.32	5.27	12	1.10	207.00	1544.00	27600	20240307	-70.51	7000	20240805	16.29	27600	-70.51	20240307	7000	16.29	20240805	27600	-70.51	20240307	7000	16.29	20240805	1.81	N	443670	100	24 억		32289	N	N	0	N	00	N
62	20240912	121200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	370	2	4.78	2007139950	245003	71.39	8090	8380	7950	10060	5420	7740	8192.31	0.13	0	80968	8380	8060	7880	7560	7380	7970	7470	24	2320	100	5410	10	1	24201392	1963	39.18	5.25	12	1.01	207.00	1544.00	27600	20240307	-70.62	7000	20240805	15.86	27600	-70.62	20240307	7000	15.86	20240805	27600	-70.62	20240307	7000	15.86	20240805	1.81	N	443670	100	24 억		32289	N	N	0	N	00	N
63	20240912	111159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	390	2	5.04	1885077280	230025	67.02	8090	8380	7950	10060	5420	7740	8195.10	0.13	0	83136	8380	8060	7880	7560	7380	7970	7470	24	2320	100	5410	10	1	24201392	1968	39.28	5.27	12	0.95	207.00	1544.00	27600	20240307	-70.54	7000	20240805	16.14	27600	-70.54	20240307	7000	16.14	20240805	27600	-70.54	20240307	7000	16.14	20240805	1.81	N	443670	100	24 억		32289	N	N	0	N	00	N
64	20240912	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8170	430	2	5.56	1631474960	198870	57.95	8090	8380	7950	10060	5420	7740	8203.73	0.13	0	76079	8380	8060	7880	7560	7380	7970	7470	24	2320	100	5410	10	1	24201392	1977	39.47	5.29	12	0.82	207.00	1544.00	27600	20240307	-70.40	7000	20240805	16.71	27600	-70.40	20240307	7000	16.71	20240805	27600	-70.40	20240307	7000	16.71	20240805	1.81	N	443670	100	24 억		32289	N	N	0	N	00	N
65	20240912	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	510	2	6.59	734173310	90064	26.24	8090	8290	7950	10060	5420	7740	8151.69	0.13	0	48861	8380	8060	7880	7560	7380	7970	7470	24	2320	100	5410	10	1	24201392	1997	39.86	5.34	12	0.37	207.00	1544.00	27600	20240307	-70.11	7000	20240805	17.86	27600	-70.11	20240307	7000	17.86	20240805	27600	-70.11	20240307	7000	17.86	20240805	1.81	N	443670	100	24 억		32289	N	N	0	N	00	N
66	20240911	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	-160	5	-2.03	2621868680	331691	85.51	7890	8200	7700	10270	5530	7900	7905.10	0.07	0	16300	8700	8300	8100	7700	7500	8200	7600	24	2370	100	5530	10	1	24201392	1873	37.39	5.01	12	1.37	207.00	1544.00	27600	20240307	-71.96	7000	20240805	10.57	27600	-71.96	20240307	7000	10.57	20240805	27600	-71.96	20240307	7000	10.57	20240805	1.88	N	443670	100	24 억		16114	N	N	0	N	00	N
67	20240911	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7790	-110	5	-1.39	2471605310	312348	80.52	7890	8200	7700	10270	5530	7900	7912.99	0.07	0	10377	8700	8300	8100	7700	7500	8200	7600	24	2370	100	5530	10	1	24201392	1885	37.63	5.05	12	1.29	207.00	1544.00	27600	20240307	-71.78	7000	20240805	11.29	27600	-71.78	20240307	7000	11.29	20240805	27600	-71.78	20240307	7000	11.29	20240805	1.88	N	443670	100	24 억		16114	N	N	0	N	00	N
68	20240911	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7780	-120	5	-1.52	2047725210	257582	66.40	7890	8200	7740	10270	5530	7900	7949.80	0.07	0	-3127	8700	8300	8100	7700	7500	8200	7600	24	2370	100	5530	10	1	24201392	1883	37.58	5.04	12	1.06	207.00	1544.00	27600	20240307	-71.81	7000	20240805	11.14	27600	-71.81	20240307	7000	11.14	20240805	27600	-71.81	20240307	7000	11.14	20240805	1.88	N	443670	100	24 억		16114	N	N	0	N	00	N
69	20240911	131143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7780	-120	5	-1.52	1772634040	222303	57.31	7890	8200	7740	10270	5530	7900	7973.95	0.07	0	-4325	8700	8300	8100	7700	7500	8200	7600	24	2370	100	5530	10	1	24201392	1883	37.58	5.04	12	0.92	207.00	1544.00	27600	20240307	-71.81	7000	20240805	11.14	27600	-71.81	20240307	7000	11.14	20240805	27600	-71.81	20240307	7000	11.14	20240805	1.88	N	443670	100	24 억		16114	N	N	0	N	00	N
70	20240911	121146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7930	30	2	0.38	1351400880	168401	43.41	7890	8200	7890	10270	5530	7900	8024.90	0.07	0	-3597	8700	8300	8100	7700	7500	8200	7600	24	2370	100	5530	10	1	24201392	1919	38.31	5.14	12	0.70	207.00	1544.00	27600	20240307	-71.27	7000	20240805	13.29	27600	-71.27	20240307	7000	13.29	20240805	27600	-71.27	20240307	7000	13.29	20240805	1.88	N	443670	100	24 억		16114	N	N	0	N	00	N
71	20240911	111137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8040	140	2	1.77	1129252500	140492	36.22	7890	8200	7890	10270	5530	7900	8037.84	0.07	0	1819	8700	8300	8100	7700	7500	8200	7600	24	2370	100	5530	10	1	24201392	1946	38.84	5.21	12	0.58	207.00	1544.00	27600	20240307	-70.87	7000	20240805	14.86	27600	-70.87	20240307	7000	14.86	20240805	27600	-70.87	20240307	7000	14.86	20240805	1.88	N	443670	100	24 억		16114	N	N	0	N	00	N
72	20240911	101131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8080	180	2	2.28	753293960	93975	24.23	7890	8140	7890	10270	5530	7900	8015.90	0.07	0	7448	8700	8300	8100	7700	7500	8200	7600	24	2370	100	5530	10	1	24201392	1955	39.03	5.23	12	0.39	207.00	1544.00	27600	20240307	-70.72	7000	20240805	15.43	27600	-70.72	20240307	7000	15.43	20240805	27600	-70.72	20240307	7000	15.43	20240805	1.88	N	443670	100	24 억		16114	N	N	0	N	00	N
73	20240911	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	70	2	0.89	291579920	36639	9.45	7890	8040	7890	10270	5530	7900	7958.19	0.07	0	6047	8700	8300	8100	7700	7500	8200	7600	24	2370	100	5530	10	1	24201392	1929	38.50	5.16	12	0.15	207.00	1544.00	27600	20240307	-71.12	7000	20240805	13.86	27600	-71.12	20240307	7000	13.86	20240805	27600	-71.12	20240307	7000	13.86	20240805	1.88	N	443670	100	24 억		16114	N	N	0	N	00	N
74	20240910	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	-530	5	-6.29	3099995250	377929	84.73	8350	8500	7900	10950	5910	8430	8204.61	0.13	0	-14505	8950	8690	8450	8190	7950	8820	8320	24	2520	100	5900	10	1	24201392	1912	38.16	5.12	12	1.56	207.00	1544.00	27600	20240307	-71.38	7000	20240805	12.86	27600	-71.38	20240307	7000	12.86	20240805	27600	-71.38	20240307	7000	12.86	20240805	1.72	N	443670	100	24 억		30629	N	N	0	N	00	N
75	20240910	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	-460	5	-5.46	2741156730	332624	74.57	8350	8500	7970	10950	5910	8430	8239.76	0.13	0	-22262	8950	8690	8450	8190	7950	8820	8320	24	2520	100	5900	10	1	24201392	1929	38.50	5.16	12	1.37	207.00	1544.00	27600	20240307	-71.12	7000	20240805	13.86	27600	-71.12	20240307	7000	13.86	20240805	27600	-71.12	20240307	7000	13.86	20240805	1.72	N	443670	100	24 억		30629	N	N	0	N	00	N
76	20240910	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	-290	5	-3.44	2122331680	255952	57.38	8350	8500	8090	10950	5910	8430	8290.73	0.13	0	-19763	8950	8690	8450	8190	7950	8820	8320	24	2520	100	5900	10	1	24201392	1970	39.32	5.27	12	1.06	207.00	1544.00	27600	20240307	-70.51	7000	20240805	16.29	27600	-70.51	20240307	7000	16.29	20240805	27600	-70.51	20240307	7000	16.29	20240805	1.72	N	443670	100	24 억		30629	N	N	0	N	00	N
77	20240910	131141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-170	5	-2.02	1679954190	201818	45.24	8350	8500	8210	10950	5910	8430	8322.95	0.13	0	-17846	8950	8690	8450	8190	7950	8820	8320	24	2520	100	5900	10	1	24201392	1999	39.90	5.35	12	0.83	207.00	1544.00	27600	20240307	-70.07	7000	20240805	18.00	27600	-70.07	20240307	7000	18.00	20240805	27600	-70.07	20240307	7000	18.00	20240805	1.72	N	443670	100	24 억		30629	N	N	0	N	00	N
78	20240910	121138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	-180	5	-2.14	1566354650	188045	42.16	8350	8500	8210	10950	5910	8430	8328.50	0.13	0	-16690	8950	8690	8450	8190	7950	8820	8320	24	2520	100	5900	10	1	24201392	1997	39.86	5.34	12	0.78	207.00	1544.00	27600	20240307	-70.11	7000	20240805	17.86	27600	-70.11	20240307	7000	17.86	20240805	27600	-70.11	20240307	7000	17.86	20240805	1.72	N	443670	100	24 억		30629	N	N	0	N	00	N
79	20240910	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	-160	5	-1.90	1306131910	156428	35.07	8350	8500	8220	10950	5910	8430	8348.60	0.13	0	-14525	8950	8690	8450	8190	7950	8820	8320	24	2520	100	5900	10	1	24201392	2001	39.95	5.36	12	0.65	207.00	1544.00	27600	20240307	-70.04	7000	20240805	18.14	27600	-70.04	20240307	7000	18.14	20240805	27600	-70.04	20240307	7000	18.14	20240805	1.72	N	443670	100	24 억		30629	N	N	0	N	00	N
80	20240910	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	-130	5	-1.54	967245380	115460	25.88	8350	8500	8260	10950	5910	8430	8376.31	0.13	0	-13137	8950	8690	8450	8190	7950	8820	8320	24	2520	100	5900	10	1	24201392	2009	40.10	5.38	12	0.48	207.00	1544.00	27600	20240307	-69.93	7000	20240805	18.57	27600	-69.93	20240307	7000	18.57	20240805	27600	-69.93	20240307	7000	18.57	20240805	1.72	N	443670	100	24 억		30629	N	N	0	N	00	N
81	20240910	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	-50	5	-0.59	439360860	52165	11.69	8350	8500	8340	10950	5910	8430	8422.20	0.13	0	-7194	8950	8690	8450	8190	7950	8820	8320	24	2520	100	5900	10	1	24201392	2028	40.48	5.43	12	0.22	207.00	1544.00	27600	20240307	-69.64	7000	20240805	19.71	27600	-69.64	20240307	7000	19.71	20240805	27600	-69.64	20240307	7000	19.71	20240805	1.72	N	443670	100	24 억		30629	N	N	0	N	00	N
82	20240909	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8430	-350	5	-3.99	3603084370	427261	48.92	8390	8710	8210	11410	6150	8780	8433.00	0.08	0	12257	9813	9296	9023	8506	8233	9160	8370	24	2630	100	6140	10	1	24201392	2040	40.72	5.46	12	1.77	207.00	1544.00	27600	20240307	-69.46	7000	20240805	20.43	27600	-69.46	20240307	7000	20.43	20240805	27600	-69.46	20240307	7000	20.43	20240805	1.68	N	443670	100	24 억		18421	N	N	0	N	00	N
83	20240909	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8540	-240	5	-2.73	3328175350	394809	45.20	8390	8710	8210	11410	6150	8780	8429.84	0.08	0	5176	9813	9296	9023	8506	8233	9160	8370	24	2630	100	6140	10	1	24201392	2067	41.26	5.53	12	1.63	207.00	1544.00	27600	20240307	-69.06	7000	20240805	22.00	27600	-69.06	20240307	7000	22.00	20240805	27600	-69.06	20240307	7000	22.00	20240805	1.68	N	443670	100	24 억		18421	N	N	0	N	00	N
84	20240909	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8570	-210	5	-2.39	2973037410	353425	40.47	8390	8710	8210	11410	6150	8780	8412.07	0.08	0	2913	9813	9296	9023	8506	8233	9160	8370	24	2630	100	6140	10	1	24201392	2074	41.40	5.55	12	1.46	207.00	1544.00	27600	20240307	-68.95	7000	20240805	22.43	27600	-68.95	20240307	7000	22.43	20240805	27600	-68.95	20240307	7000	22.43	20240805	1.68	N	443670	100	24 억		18421	N	N	0	N	00	N
85	20240909	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8580	-200	5	-2.28	2317797700	277261	31.75	8390	8600	8210	11410	6150	8780	8359.62	0.08	0	2386	9813	9296	9023	8506	8233	9160	8370	24	2630	100	6140	10	1	24201392	2076	41.45	5.56	12	1.15	207.00	1544.00	27600	20240307	-68.91	7000	20240805	22.57	27600	-68.91	20240307	7000	22.57	20240805	27600	-68.91	20240307	7000	22.57	20240805	1.68	N	443670	100	24 억		18421	N	N	0	N	00	N
86	20240909	121120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	-420	5	-4.78	1960009480	235222	26.93	8390	8520	8210	11410	6150	8780	8332.59	0.08	0	7677	9813	9296	9023	8506	8233	9160	8370	24	2630	100	6140	10	1	24201392	2023	40.39	5.41	12	0.97	207.00	1544.00	27600	20240307	-69.71	7000	20240805	19.43	27600	-69.71	20240307	7000	19.43	20240805	27600	-69.71	20240307	7000	19.43	20240805	1.68	N	443670	100	24 억		18421	N	N	0	N	00	N
87	20240909	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	-430	5	-4.90	1773918760	212944	24.38	8390	8520	8210	11410	6150	8780	8330.45	0.08	0	6434	9813	9296	9023	8506	8233	9160	8370	24	2630	100	6140	10	1	24201392	2021	40.34	5.41	12	0.88	207.00	1544.00	27600	20240307	-69.75	7000	20240805	19.29	27600	-69.75	20240307	7000	19.29	20240805	27600	-69.75	20240307	7000	19.29	20240805	1.68	N	443670	100	24 억		18421	N	N	0	N	00	N
88	20240909	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	-480	5	-5.47	1603651050	192453	22.04	8390	8520	8210	11410	6150	8780	8332.69	0.08	0	8853	9813	9296	9023	8506	8233	9160	8370	24	2630	100	6140	10	1	24201392	2009	40.10	5.38	12	0.80	207.00	1544.00	27600	20240307	-69.93	7000	20240805	18.57	27600	-69.93	20240307	7000	18.57	20240805	27600	-69.93	20240307	7000	18.57	20240805	1.68	N	443670	100	24 억		18421	N	N	0	N	00	N
89	20240909	091116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	-450	5	-5.13	553607770	65993	7.56	8390	8520	8260	11410	6150	8780	8388.88	0.08	0	18463	9813	9296	9023	8506	8233	9160	8370	24	2630	100	6140	10	1	24201392	2016	40.24	5.40	12	0.27	207.00	1544.00	27600	20240307	-69.82	7000	20240805	19.00	27600	-69.82	20240307	7000	19.00	20240805	27600	-69.82	20240307	7000	19.00	20240805	1.68	N	443670	100	24 억		18421	N	N	0	N	00	N
90	20240906	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	-700	5	-7.38	7798555100	858408	15.51	9310	9540	8750	12320	6640	9480	9086.73	0.30	0	-53207	11000	10240	9520	8760	8040	10620	9140	24	2840	100	6630	10	1	24201392	2125	42.42	5.69	12	3.55	207.00	1544.00	27600	20240307	-68.19	7000	20240805	25.43	27600	-68.19	20240307	7000	25.43	20240805	27600	-68.19	20240307	7000	25.43	20240805	1.81	N	443670	100	24 억		71627	N	N	0	N	00	N
91	20240906	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	-660	5	-6.96	7491737430	823510	14.88	9310	9540	8750	12320	6640	9480	9097.18	0.30	0	-52751	11000	10240	9520	8760	8040	10620	9140	24	2840	100	6630	10	1	24201392	2135	42.61	5.71	12	3.40	207.00	1544.00	27600	20240307	-68.04	7000	20240805	26.00	27600	-68.04	20240307	7000	26.00	20240805	27600	-68.04	20240307	7000	26.00	20240805	1.81	N	443670	100	24 억		71627	N	N	0	N	00	N
92	20240906	141130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	-600	5	-6.33	6823756810	747803	13.51	9310	9540	8880	12320	6640	9480	9124.93	0.30	0	-50476	11000	10240	9520	8760	8040	10620	9140	24	2840	100	6630	10	1	24201392	2149	42.90	5.75	12	3.09	207.00	1544.00	27600	20240307	-67.83	7000	20240805	26.86	27600	-67.83	20240307	7000	26.86	20240805	27600	-67.83	20240307	7000	26.86	20240805	1.81	N	443670	100	24 억		71627	N	N	0	N	00	N
93	20240906	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8980	-500	5	-5.27	6250375220	683582	12.35	9310	9540	8940	12320	6640	9480	9143.41	0.30	0	-29823	11000	10240	9520	8760	8040	10620	9140	24	2840	100	6630	10	1	24201392	2173	43.38	5.82	12	2.82	207.00	1544.00	27600	20240307	-67.46	7000	20240805	28.29	27600	-67.46	20240307	7000	28.29	20240805	27600	-67.46	20240307	7000	28.29	20240805	1.81	N	443670	100	24 억		71627	N	N	0	N	00	N
94	20240906	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8990	-490	5	-5.17	6025447460	658584	11.90	9310	9540	8940	12320	6640	9480	9148.94	0.30	0	-19857	11000	10240	9520	8760	8040	10620	9140	24	2840	100	6630	10	1	24201392	2176	43.43	5.82	12	2.72	207.00	1544.00	27600	20240307	-67.43	7000	20240805	28.43	27600	-67.43	20240307	7000	28.43	20240805	27600	-67.43	20240307	7000	28.43	20240805	1.81	N	443670	100	24 억		71627	N	N	0	N	00	N
95	20240906	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	-390	5	-4.11	5624783400	614071	11.09	9310	9540	8940	12320	6640	9480	9159.67	0.30	0	-11267	11000	10240	9520	8760	8040	10620	9140	24	2840	100	6630	10	1	24201392	2200	43.91	5.89	12	2.54	207.00	1544.00	27600	20240307	-67.07	7000	20240805	29.86	27600	-67.07	20240307	7000	29.86	20240805	27600	-67.07	20240307	7000	29.86	20240805	1.81	N	443670	100	24 억		71627	N	N	0	N	00	N
96	20240906	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	-480	5	-5.06	4825622460	525341	9.49	9310	9540	8940	12320	6640	9480	9185.52	0.30	0	11105	11000	10240	9520	8760	8040	10620	9140	24	2840	100	6630	10	1	24201392	2178	43.48	5.83	12	2.17	207.00	1544.00	27600	20240307	-67.39	7000	20240805	28.57	27600	-67.39	20240307	7000	28.57	20240805	27600	-67.39	20240307	7000	28.57	20240805	1.81	N	443670	100	24 억		71627	N	N	0	N	00	N
97	20240906	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9370	-110	5	-1.16	1621255580	172977	3.13	9310	9540	9210	12320	6640	9480	9372.48	0.30	0	13980	11000	10240	9520	8760	8040	10620	9140	24	2840	100	6630	10	1	24201392	2268	45.27	6.07	12	0.71	207.00	1544.00	27600	20240307	-66.05	7000	20240805	33.86	27600	-66.05	20240307	7000	33.86	20240805	27600	-66.05	20240307	7000	33.86	20240805	1.81	N	443670	100	24 억		71627	N	N	0	N	00	N
98	20240905	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9480	730	2	8.34	52885470430	5465503	537.43	9150	10280	8800	11370	6130	8750	9676.74	0.08	0	51966	9576	9162	8956	8542	8336	9060	8440	24	2620	100	6120	10	1	24201392	2294	45.80	6.14	12	22.58	207.00	1544.00	27600	20240307	-65.65	7000	20240805	35.43	27600	-65.65	20240307	7000	35.43	20240805	27600	-65.65	20240307	7000	35.43	20240805	1.60	N	443670	100	24 억		19661	N	N	0	N	00	N
99	20240905	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9470	720	2	8.23	49578181930	5113319	502.80	9150	10280	8800	11370	6130	8750	9695.89	0.08	0	30755	9576	9162	8956	8542	8336	9060	8440	24	2620	100	6120	10	1	24201392	2292	45.75	6.13	12	21.13	207.00	1544.00	27600	20240307	-65.69	7000	20240805	35.29	27600	-65.69	20240307	7000	35.29	20240805	27600	-65.69	20240307	7000	35.29	20240805	1.60	N	443670	100	24 억		19661	N	N	0	N	00	N
100	20240905	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	160	2	1.83	9808660280	1067175	104.94	9150	9490	8800	11370	6130	8750	9191.24	0.08	0	9685	9576	9162	8956	8542	8336	9060	8440	24	2620	100	6120	10	1	24201392	2156	43.04	5.77	12	4.41	207.00	1544.00	27600	20240307	-67.72	7000	20240805	27.29	27600	-67.72	20240307	7000	27.29	20240805	27600	-67.72	20240307	7000	27.29	20240805	1.60	N	443670	100	24 억		19661	N	N	0	N	00	N
101	20240905	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	250	2	2.86	8775713500	952308	93.64	9150	9490	8850	11370	6130	8750	9215.21	0.08	0	18844	9576	9162	8956	8542	8336	9060	8440	24	2620	100	6120	10	1	24201392	2178	43.48	5.83	12	3.93	207.00	1544.00	27600	20240307	-67.39	7000	20240805	28.57	27600	-67.39	20240307	7000	28.57	20240805	27600	-67.39	20240307	7000	28.57	20240805	1.60	N	443670	100	24 억		19661	N	N	0	N	00	N
102	20240905	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	460	2	5.26	7268144040	786468	77.33	9150	9490	8850	11370	6130	8750	9241.50	0.08	0	54816	9576	9162	8956	8542	8336	9060	8440	24	2620	100	6120	10	1	24201392	2229	44.49	5.97	12	3.25	207.00	1544.00	27600	20240307	-66.63	7000	20240805	31.57	27600	-66.63	20240307	7000	31.57	20240805	27600	-66.63	20240307	7000	31.57	20240805	1.60	N	443670	100	24 억		19661	N	N	0	N	00	N
103	20240905	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8860	110	2	1.26	6335668800	683896	67.25	9150	9490	8850	11370	6130	8750	9264.08	0.08	0	67284	9576	9162	8956	8542	8336	9060	8440	24	2620	100	6120	10	1	24201392	2144	42.80	5.74	12	2.83	207.00	1544.00	27600	20240307	-67.90	7000	20240805	26.57	27600	-67.90	20240307	7000	26.57	20240805	27600	-67.90	20240307	7000	26.57	20240805	1.60	N	443670	100	24 억		19661	N	N	0	N	00	N
104	20240905	101112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9480	730	2	8.34	4562774540	490444	48.23	9150	9490	9070	11370	6130	8750	9303.35	0.08	0	77140	9576	9162	8956	8542	8336	9060	8440	24	2620	100	6120	10	1	24201392	2294	45.80	6.14	12	2.03	207.00	1544.00	27600	20240307	-65.65	7000	20240805	35.43	27600	-65.65	20240307	7000	35.43	20240805	27600	-65.65	20240307	7000	35.43	20240805	1.60	N	443670	100	24 억		19661	N	N	0	N	00	N
105	20240905	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	550	2	6.29	1920690990	208094	20.46	9150	9420	9070	11370	6130	8750	9229.92	0.08	0	21644	9576	9162	8956	8542	8336	9060	8440	24	2620	100	6120	10	1	24201392	2251	44.93	6.02	12	0.86	207.00	1544.00	27600	20240307	-66.30	7000	20240805	32.86	27600	-66.30	20240307	7000	32.86	20240805	27600	-66.30	20240307	7000	32.86	20240805	1.60	N	443670	100	24 억		19661	N	N	0	N	00	N
106	20240904	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	-1260	5	-12.59	8898670660	980195	47.76	9370	9370	8750	13010	7010	10010	9079.72	0.57	0	-119813	10670	10340	9760	9430	8850	10505	9595	24	3000	100	7000	10	1	24201392	2118	42.27	5.67	12	4.05	207.00	1544.00	27600	20240307	-68.30	7000	20240805	25.00	27600	-68.30	20240307	7000	25.00	20240805	27600	-68.30	20240307	7000	25.00	20240805	1.53	N	443670	100	24 억		138990	N	N	0	N	00	N
107	20240904	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	-1110	5	-11.09	8277799690	909713	44.33	9370	9370	8820	13010	7010	10010	9099.33	0.57	0	-123520	10670	10340	9760	9430	8850	10505	9595	24	3000	100	7000	10	1	24201392	2154	43.00	5.76	12	3.76	207.00	1544.00	27600	20240307	-67.75	7000	20240805	27.14	27600	-67.75	20240307	7000	27.14	20240805	27600	-67.75	20240307	7000	27.14	20240805	1.53	N	443670	100	24 억		138990	N	N	0	N	00	N
108	20240904	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8920	-1090	5	-10.89	7553449050	828432	40.37	9370	9370	8900	13010	7010	10010	9117.74	0.57	0	-121506	10670	10340	9760	9430	8850	10505	9595	24	3000	100	7000	10	1	24201392	2159	43.09	5.78	12	3.42	207.00	1544.00	27600	20240307	-67.68	7000	20240805	27.43	27600	-67.68	20240307	7000	27.43	20240805	27600	-67.68	20240307	7000	27.43	20240805	1.53	N	443670	100	24 억		138990	N	N	0	N	00	N
109	20240904	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-890	5	-8.89	6833095770	748240	36.46	9370	9370	8930	13010	7010	10010	9132.20	0.57	0	-103736	10670	10340	9760	9430	8850	10505	9595	24	3000	100	7000	10	1	24201392	2207	44.06	5.91	12	3.09	207.00	1544.00	27600	20240307	-66.96	7000	20240805	30.29	27600	-66.96	20240307	7000	30.29	20240805	27600	-66.96	20240307	7000	30.29	20240805	1.53	N	443670	100	24 억		138990	N	N	0	N	00	N
110	20240904	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-840	5	-8.39	6419328210	702777	34.24	9370	9370	8930	13010	7010	10010	9134.20	0.57	0	-90918	10670	10340	9760	9430	8850	10505	9595	24	3000	100	7000	10	1	24201392	2219	44.30	5.94	12	2.90	207.00	1544.00	27600	20240307	-66.78	7000	20240805	31.00	27600	-66.78	20240307	7000	31.00	20240805	27600	-66.78	20240307	7000	31.00	20240805	1.53	N	443670	100	24 억		138990	N	N	0	N	00	N
111	20240904	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	-910	5	-9.09	5874843290	643193	31.34	9370	9370	8930	13010	7010	10010	9133.84	0.57	0	-82756	10670	10340	9760	9430	8850	10505	9595	24	3000	100	7000	10	1	24201392	2202	43.96	5.89	12	2.66	207.00	1544.00	27600	20240307	-67.03	7000	20240805	30.00	27600	-67.03	20240307	7000	30.00	20240805	27600	-67.03	20240307	7000	30.00	20240805	1.53	N	443670	100	24 억		138990	N	N	0	N	00	N
112	20240904	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8990	-1020	5	-10.19	4817806140	526310	25.65	9370	9370	8930	13010	7010	10010	9153.89	0.57	0	-54888	10670	10340	9760	9430	8850	10505	9595	24	3000	100	7000	10	1	24201392	2176	43.43	5.82	12	2.17	207.00	1544.00	27600	20240307	-67.43	7000	20240805	28.43	27600	-67.43	20240307	7000	28.43	20240805	27600	-67.43	20240307	7000	28.43	20240805	1.53	N	443670	100	24 억		138990	N	N	0	N	00	N
113	20240904	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	-780	5	-7.79	1980787150	214463	10.45	9370	9370	8930	13010	7010	10010	9235.94	0.57	0	16536	10670	10340	9760	9430	8850	10505	9595	24	3000	100	7000	10	1	24201392	2234	44.59	5.98	12	0.89	207.00	1544.00	27600	20240307	-66.56	7000	20240805	31.86	27600	-66.56	20240307	7000	31.86	20240805	27600	-66.56	20240307	7000	31.86	20240805	1.53	N	443670	100	24 억		138990	N	N	0	N	00	N
114	20240903	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	410	2	4.27	19385156050	1984775	133.46	9510	10090	9180	12480	6720	9600	9765.58	0.40	0	44637	10193	9896	9603	9306	9013	10045	9455	24	2880	100	6720	10	1	24201392	2423	48.36	6.48	12	8.20	207.00	1544.00	27600	20240307	-63.73	7000	20240805	43.00	27600	-63.73	20240307	7000	43.00	20240805	27600	-63.73	20240307	7000	43.00	20240805	1.51	N	443670	100	24 억		96590	N	N	0	N	00	N
115	20240903	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	320	2	3.33	15730096370	1619503	108.90	9510	10050	9180	12480	6720	9600	9712.92	0.40	0	17242	10193	9896	9603	9306	9013	10045	9455	24	2880	100	6720	10	1	24201392	2401	47.92	6.42	12	6.69	207.00	1544.00	27600	20240307	-64.06	7000	20240805	41.71	27600	-64.06	20240307	7000	41.71	20240805	27600	-64.06	20240307	7000	41.71	20240805	1.51	N	443670	100	24 억		96590	N	N	0	N	00	N
116	20240903	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9600	0	3	0.00	10719033120	1109695	74.62	9510	10050	9180	12480	6720	9600	9659.44	0.40	0	-1408	10193	9896	9603	9306	9013	10045	9455	24	2880	100	6720	10	1	24201392	2323	46.38	6.22	12	4.59	207.00	1544.00	27600	20240307	-65.22	7000	20240805	37.14	27600	-65.22	20240307	7000	37.14	20240805	27600	-65.22	20240307	7000	37.14	20240805	1.51	N	443670	100	24 억		96590	N	N	0	N	00	N
117	20240903	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	-200	5	-2.08	3132892770	335672	22.57	9510	9530	9180	12480	6720	9600	9333.17	0.40	0	16717	10193	9896	9603	9306	9013	10045	9455	24	2880	100	6720	10	1	24201392	2275	45.41	6.09	12	1.39	207.00	1544.00	27600	20240307	-65.94	7000	20240805	34.29	27600	-65.94	20240307	7000	34.29	20240805	27600	-65.94	20240307	7000	34.29	20240805	1.51	N	443670	100	24 억		96590	N	N	0	N	00	N
118	20240903	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	-220	5	-2.29	2813086290	301737	20.29	9510	9530	9180	12480	6720	9600	9322.94	0.40	0	13056	10193	9896	9603	9306	9013	10045	9455	24	2880	100	6720	10	1	24201392	2270	45.31	6.08	12	1.25	207.00	1544.00	27600	20240307	-66.01	7000	20240805	34.00	27600	-66.01	20240307	7000	34.00	20240805	27600	-66.01	20240307	7000	34.00	20240805	1.51	N	443670	100	24 억		96590	N	N	0	N	00	N
119	20240903	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9390	-210	5	-2.19	2376578330	255152	17.16	9510	9530	9180	12480	6720	9600	9314.33	0.40	0	8332	10193	9896	9603	9306	9013	10045	9455	24	2880	100	6720	10	1	24201392	2273	45.36	6.08	12	1.05	207.00	1544.00	27600	20240307	-65.98	7000	20240805	34.14	27600	-65.98	20240307	7000	34.14	20240805	27600	-65.98	20240307	7000	34.14	20240805	1.51	N	443670	100	24 억		96590	N	N	0	N	00	N
120	20240903	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	-370	5	-3.85	1957116250	210188	14.13	9510	9530	9180	12480	6720	9600	9311.22	0.40	0	12891	10193	9896	9603	9306	9013	10045	9455	24	2880	100	6720	10	1	24201392	2234	44.59	5.98	12	0.87	207.00	1544.00	27600	20240307	-66.56	7000	20240805	31.86	27600	-66.56	20240307	7000	31.86	20240805	27600	-66.56	20240307	7000	31.86	20240805	1.51	N	443670	100	24 억		96590	N	N	0	N	00	N
121	20240903	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	-200	5	-2.08	484098630	51203	3.44	9510	9530	9400	12480	6720	9600	9454.41	0.40	0	-5616	10193	9896	9603	9306	9013	10045	9455	24	2880	100	6720	10	1	24201392	2275	45.41	6.09	12	0.21	207.00	1544.00	27600	20240307	-65.94	7000	20240805	34.29	27600	-65.94	20240307	7000	34.29	20240805	27600	-65.94	20240307	7000	34.29	20240805	1.51	N	443670	100	24 억		96590	N	N	0	N	00	N
122	20240902	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9600	250	2	2.67	14186313990	1471650	94.60	9590	9900	9310	12150	6550	9350	9639.80	0.74	0	-83867	10270	9810	9470	9010	8670	10040	9240	24	2800	100	6540	10	1	24201392	2323	46.38	6.22	12	6.08	207.00	1544.00	27600	20240307	-65.22	7000	20240805	37.14	27600	-65.22	20240307	7000	37.14	20240805	27600	-65.22	20240307	7000	37.14	20240805	1.47	N	443670	100	24 억		179921	N	N	0	N	00	N
123	20240902	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	280	2	2.99	13630450420	1413842	90.88	9590	9900	9310	12150	6550	9350	9640.76	0.74	0	-85089	10270	9810	9470	9010	8670	10040	9240	24	2800	100	6540	10	1	24201392	2331	46.52	6.24	12	5.84	207.00	1544.00	27600	20240307	-65.11	7000	20240805	37.57	27600	-65.11	20240307	7000	37.57	20240805	27600	-65.11	20240307	7000	37.57	20240805	1.47	N	443670	100	24 억		179921	N	N	0	N	00	N
124	20240902	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9340	-10	5	-0.11	8862848190	920884	59.20	9590	9870	9310	12150	6550	9350	9624.35	0.74	0	-76251	10270	9810	9470	9010	8670	10040	9240	24	2800	100	6540	10	1	24201392	2260	45.12	6.05	12	3.81	207.00	1544.00	27600	20240307	-66.16	7000	20240805	33.43	27600	-66.16	20240307	7000	33.43	20240805	27600	-66.16	20240307	7000	33.43	20240805	1.47	N	443670	100	24 억		179921	N	N	0	N	00	N
125	20240902	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9580	230	2	2.46	8213458750	852094	54.77	9590	9870	9400	12150	6550	9350	9639.22	0.74	0	-68844	10270	9810	9470	9010	8670	10040	9240	24	2800	100	6540	10	1	24201392	2318	46.28	6.20	12	3.52	207.00	1544.00	27600	20240307	-65.29	7000	20240805	36.86	27600	-65.29	20240307	7000	36.86	20240805	27600	-65.29	20240307	7000	36.86	20240805	1.47	N	443670	100	24 억		179921	N	N	0	N	00	N
126	20240902	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9640	290	2	3.10	7728717740	801698	51.53	9590	9870	9400	12150	6550	9350	9640.51	0.74	0	-67709	10270	9810	9470	9010	8670	10040	9240	24	2800	100	6540	10	1	24201392	2333	46.57	6.24	12	3.31	207.00	1544.00	27600	20240307	-65.07	7000	20240805	37.71	27600	-65.07	20240307	7000	37.71	20240805	27600	-65.07	20240307	7000	37.71	20240805	1.47	N	443670	100	24 억		179921	N	N	0	N	00	N
127	20240902	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9550	200	2	2.14	6956867210	721714	46.39	9590	9870	9400	12150	6550	9350	9639.45	0.74	0	-77004	10270	9810	9470	9010	8670	10040	9240	24	2800	100	6540	10	1	24201392	2311	46.14	6.19	12	2.98	207.00	1544.00	27600	20240307	-65.40	7000	20240805	36.43	27600	-65.40	20240307	7000	36.43	20240805	27600	-65.40	20240307	7000	36.43	20240805	1.47	N	443670	100	24 억		179921	N	N	0	N	00	N
128	20240902	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9530	180	2	1.93	6291107260	651904	41.90	9590	9870	9400	12150	6550	9350	9650.46	0.74	0	-71434	10270	9810	9470	9010	8670	10040	9240	24	2800	100	6540	10	1	24201392	2306	46.04	6.17	12	2.69	207.00	1544.00	27600	20240307	-65.47	7000	20240805	36.14	27600	-65.47	20240307	7000	36.14	20240805	27600	-65.47	20240307	7000	36.14	20240805	1.47	N	443670	100	24 억		179921	N	N	0	N	00	N
129	20240902	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9540	190	2	2.03	1134169090	118831	7.64	9590	9640	9400	12150	6550	9350	9544.74	0.74	0	-17931	10270	9810	9470	9010	8670	10040	9240	24	2800	100	6540	10	1	24201392	2309	46.09	6.18	12	0.49	207.00	1544.00	27600	20240307	-65.43	7000	20240805	36.29	27600	-65.43	20240307	7000	36.29	20240805	27600	-65.43	20240307	7000	36.29	20240805	1.47	N	443670	100	24 억		179921	N	N	0	N	00	N