KissMeData/199480/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	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	1160	2	14.37	143179518510	14809724	692.06	8760	10400	8650	10490	5650	8070	9668.16	5.93	0	-26787	8690	8380	7810	7500	6930	8535	7655	50	2420	500	5640	10	1	10000988	923	-9.90	7.76	12	148.08	-932.00	1190.00	19800	20240812	-53.38	6760	20240923	36.54	19800	-53.38	20240812	6760	36.54	20240923	19800	-53.38	20240812	6760	36.54	20240923	0.17	N	199480	500	50 억		592794	N	N	0	N	00	N
3	20240930	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9460	1390	2	17.22	137364929550	14187196	662.97	8760	10400	8650	10490	5650	8070	9682.32	5.93	0	-39159	8690	8380	7810	7500	6930	8535	7655	50	2420	500	5640	10	1	10000988	946	-10.15	7.95	12	141.86	-932.00	1190.00	19800	20240812	-52.22	6760	20240923	39.94	19800	-52.22	20240812	6760	39.94	20240923	19800	-52.22	20240812	6760	39.94	20240923	0.17	N	199480	500	50 억		592794	N	N	0	N	00	N
4	20240930	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9680	1610	2	19.95	101080245430	10503821	490.84	8760	10160	8650	10490	5650	8070	9623.19	5.93	0	-48512	8690	8380	7810	7500	6930	8535	7655	50	2420	500	5640	10	1	10000988	968	-10.39	8.13	12	105.03	-932.00	1190.00	19800	20240812	-51.11	6760	20240923	43.20	19800	-51.11	20240812	6760	43.20	20240923	19800	-51.11	20240812	6760	43.20	20240923	0.17	N	199480	500	50 억		592794	N	N	0	N	00	N
5	20240930	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	1740	2	21.56	93217421140	9701777	453.36	8760	10160	8650	10490	5650	8070	9608.28	5.93	0	-45379	8690	8380	7810	7500	6930	8535	7655	50	2420	500	5640	10	1	10000988	981	-10.53	8.24	12	97.01	-932.00	1190.00	19800	20240812	-50.45	6760	20240923	45.12	19800	-50.45	20240812	6760	45.12	20240923	19800	-50.45	20240812	6760	45.12	20240923	0.17	N	199480	500	50 억		592794	N	N	0	N	00	N
6	20240930	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	1750	2	21.69	76926818330	8063888	376.82	8760	10100	8650	10490	5650	8070	9539.67	5.93	0	-1176	8690	8380	7810	7500	6930	8535	7655	50	2420	500	5640	10	1	10000988	982	-10.54	8.25	12	80.63	-932.00	1190.00	19800	20240812	-50.40	6760	20240923	45.27	19800	-50.40	20240812	6760	45.27	20240923	19800	-50.40	20240812	6760	45.27	20240923	0.17	N	199480	500	50 억		592794	N	N	0	N	00	N
7	20240930	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9340	1270	2	15.74	57478524480	6072090	283.75	8760	10100	8650	10490	5650	8070	9466.02	5.93	0	-47579	8690	8380	7810	7500	6930	8535	7655	50	2420	500	5640	10	1	10000988	934	-10.02	7.85	12	60.71	-932.00	1190.00	19800	20240812	-52.83	6760	20240923	38.17	19800	-52.83	20240812	6760	38.17	20240923	19800	-52.83	20240812	6760	38.17	20240923	0.17	N	199480	500	50 억		592794	N	N	0	N	00	N
8	20240930	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	1380	2	17.10	49033937720	5177476	241.94	8760	10100	8650	10490	5650	8070	9470.63	5.93	0	-29514	8690	8380	7810	7500	6930	8535	7655	50	2420	500	5640	10	1	10000988	945	-10.14	7.94	12	51.77	-932.00	1190.00	19800	20240812	-52.27	6760	20240923	39.79	19800	-52.27	20240812	6760	39.79	20240923	19800	-52.27	20240812	6760	39.79	20240923	0.17	N	199480	500	50 억		592794	N	N	0	N	00	N
9	20240930	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	1130	2	14.00	9036325590	1009901	47.19	8760	9260	8650	10490	5650	8070	8947.73	5.93	0	20102	8690	8380	7810	7500	6930	8535	7655	50	2420	500	5640	10	1	10000988	920	-9.87	7.73	12	10.10	-932.00	1190.00	19800	20240812	-53.54	6760	20240923	36.09	19800	-53.54	20240812	6760	36.09	20240923	19800	-53.54	20240812	6760	36.09	20240923	0.17	N	199480	500	50 억		592794	N	N	0	N	00	N
10	20240927	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	710	2	9.65	13444767270	1721424	366.80	7390	8120	7240	9560	5160	7360	7809.19	5.97	0	-5031	7566	7462	7346	7242	7126	7515	7295	50	2200	500	5150	10	1	10000988	807	-8.66	6.78	12	17.21	-932.00	1190.00	19800	20240812	-59.24	6760	20240923	19.38	19800	-59.24	20240812	6760	19.38	20240923	19800	-59.24	20240812	6760	19.38	20240923	0.14	N	199480	500	50 억		596655	N	N	0	N	00	N
11	20240927	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7540	180	2	2.45	8866374550	1145867	244.16	7390	8120	7240	9560	5160	7360	7737.72	5.97	0	-40049	7566	7462	7346	7242	7126	7515	7295	50	2200	500	5150	10	1	10000988	754	-8.09	6.34	12	11.46	-932.00	1190.00	19800	20240812	-61.92	6760	20240923	11.54	19800	-61.92	20240812	6760	11.54	20240923	19800	-61.92	20240812	6760	11.54	20240923	0.14	N	199480	500	50 억		596655	N	N	0	N	00	N
12	20240927	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7580	220	2	2.99	8038673730	1035340	220.61	7390	8120	7240	9560	5160	7360	7764.30	5.97	0	-47819	7566	7462	7346	7242	7126	7515	7295	50	2200	500	5150	10	1	10000988	758	-8.13	6.37	12	10.35	-932.00	1190.00	19800	20240812	-61.72	6760	20240923	12.13	19800	-61.72	20240812	6760	12.13	20240923	19800	-61.72	20240812	6760	12.13	20240923	0.14	N	199480	500	50 억		596655	N	N	0	N	00	N
13	20240927	130953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	-100	5	-1.36	941405010	128523	27.39	7390	7420	7250	9560	5160	7360	7324.78	5.97	0	-16791	7566	7462	7346	7242	7126	7515	7295	50	2200	500	5150	10	1	10000988	726	-7.79	6.10	12	1.29	-932.00	1190.00	19800	20240812	-63.33	6760	20240923	7.40	19800	-63.33	20240812	6760	7.40	20240923	19800	-63.33	20240812	6760	7.40	20240923	0.14	N	199480	500	50 억		596655	N	N	0	N	00	N
14	20240927	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	-70	5	-0.95	784976600	107058	22.81	7390	7420	7260	9560	5160	7360	7332.24	5.97	0	-13317	7566	7462	7346	7242	7126	7515	7295	50	2200	500	5150	10	1	10000988	729	-7.82	6.13	12	1.07	-932.00	1190.00	19800	20240812	-63.18	6760	20240923	7.84	19800	-63.18	20240812	6760	7.84	20240923	19800	-63.18	20240812	6760	7.84	20240923	0.14	N	199480	500	50 억		596655	N	N	0	N	00	N
15	20240927	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	-60	5	-0.82	681786010	92908	19.80	7390	7420	7260	9560	5160	7360	7338.28	5.97	0	-9993	7566	7462	7346	7242	7126	7515	7295	50	2200	500	5150	10	1	10000988	730	-7.83	6.13	12	0.93	-932.00	1190.00	19800	20240812	-63.13	6760	20240923	7.99	19800	-63.13	20240812	6760	7.99	20240923	19800	-63.13	20240812	6760	7.99	20240923	0.14	N	199480	500	50 억		596655	N	N	0	N	00	N
16	20240927	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	-10	5	-0.14	519207040	70618	15.05	7390	7420	7260	9560	5160	7360	7352.33	5.97	0	-6988	7566	7462	7346	7242	7126	7515	7295	50	2200	500	5150	10	1	10000988	735	-7.89	6.18	12	0.71	-932.00	1190.00	19800	20240812	-62.88	6760	20240923	8.73	19800	-62.88	20240812	6760	8.73	20240923	19800	-62.88	20240812	6760	8.73	20240923	0.14	N	199480	500	50 억		596655	N	N	0	N	00	N
17	20240927	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	-20	5	-0.27	166272140	22562	4.81	7390	7410	7340	9560	5160	7360	7369.59	5.97	0	-6199	7566	7462	7346	7242	7126	7515	7295	50	2200	500	5150	10	1	10000988	734	-7.88	6.17	12	0.23	-932.00	1190.00	19800	20240812	-62.93	6760	20240923	8.58	19800	-62.93	20240812	6760	8.58	20240923	19800	-62.93	20240812	6760	8.58	20240923	0.14	N	199480	500	50 억		596655	N	N	0	N	00	N
18	20240926	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	-60	5	-0.81	3350021560	456833	14.97	7310	7450	7230	9640	5200	7420	7332.93	5.84	0	11621	8706	8062	7546	6902	6386	8385	7225	50	2220	500	5190	10	1	10000988	736	-7.90	6.18	12	4.57	-932.00	1190.00	19800	20240812	-62.83	6760	20240923	8.88	19800	-62.83	20240812	6760	8.88	20240923	19800	-62.83	20240812	6760	8.88	20240923	0.19	N	199480	500	50 억		584231	N	N	0	N	00	N
19	20240926	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	-70	5	-0.94	3166268960	431798	14.15	7310	7450	7230	9640	5200	7420	7332.64	5.84	0	1679	8706	8062	7546	6902	6386	8385	7225	50	2220	500	5190	10	1	10000988	735	-7.89	6.18	12	4.32	-932.00	1190.00	19800	20240812	-62.88	6760	20240923	8.73	19800	-62.88	20240812	6760	8.73	20240923	19800	-62.88	20240812	6760	8.73	20240923	0.19	N	199480	500	50 억		584231	N	N	0	N	00	N
20	20240926	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	-110	5	-1.48	2812175320	383495	12.57	7310	7450	7230	9640	5200	7420	7332.89	5.84	0	-8597	8706	8062	7546	6902	6386	8385	7225	50	2220	500	5190	10	1	10000988	731	-7.84	6.14	12	3.83	-932.00	1190.00	19800	20240812	-63.08	6760	20240923	8.14	19800	-63.08	20240812	6760	8.14	20240923	19800	-63.08	20240812	6760	8.14	20240923	0.19	N	199480	500	50 억		584231	N	N	0	N	00	N
21	20240926	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	-40	5	-0.54	2566785010	350117	11.48	7310	7450	7230	9640	5200	7420	7331.08	5.84	0	-13386	8706	8062	7546	6902	6386	8385	7225	50	2220	500	5190	10	1	10000988	738	-7.92	6.20	12	3.50	-932.00	1190.00	19800	20240812	-62.73	6760	20240923	9.17	19800	-62.73	20240812	6760	9.17	20240923	19800	-62.73	20240812	6760	9.17	20240923	0.19	N	199480	500	50 억		584231	N	N	0	N	00	N
22	20240926	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	-100	5	-1.35	2075080640	283455	9.29	7310	7450	7230	9640	5200	7420	7320.48	5.84	0	-15198	8706	8062	7546	6902	6386	8385	7225	50	2220	500	5190	10	1	10000988	732	-7.85	6.15	12	2.83	-932.00	1190.00	19800	20240812	-63.03	6760	20240923	8.28	19800	-63.03	20240812	6760	8.28	20240923	19800	-63.03	20240812	6760	8.28	20240923	0.19	N	199480	500	50 억		584231	N	N	0	N	00	N
23	20240926	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	-160	5	-2.16	1918572940	261943	8.59	7310	7450	7230	9640	5200	7420	7324.19	5.84	0	-15382	8706	8062	7546	6902	6386	8385	7225	50	2220	500	5190	10	1	10000988	726	-7.79	6.10	12	2.62	-932.00	1190.00	19800	20240812	-63.33	6760	20240923	7.40	19800	-63.33	20240812	6760	7.40	20240923	19800	-63.33	20240812	6760	7.40	20240923	0.19	N	199480	500	50 억		584231	N	N	0	N	00	N
24	20240926	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	-80	5	-1.08	1260964760	171750	5.63	7310	7450	7250	9640	5200	7420	7341.61	5.84	0	-4749	8706	8062	7546	6902	6386	8385	7225	50	2220	500	5190	10	1	10000988	734	-7.88	6.17	12	1.72	-932.00	1190.00	19800	20240812	-62.93	6760	20240923	8.58	19800	-62.93	20240812	6760	8.58	20240923	19800	-62.93	20240812	6760	8.58	20240923	0.19	N	199480	500	50 억		584231	N	N	0	N	00	N
25	20240926	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7410	-10	5	-0.13	421396590	57658	1.89	7310	7450	7250	9640	5200	7420	7307.48	5.84	0	15288	8706	8062	7546	6902	6386	8385	7225	50	2220	500	5190	10	1	10000988	741	-7.95	6.23	12	0.58	-932.00	1190.00	19800	20240812	-62.58	6760	20240923	9.62	19800	-62.58	20240812	6760	9.62	20240923	19800	-62.58	20240812	6760	9.62	20240923	0.19	N	199480	500	50 억		584231	N	N	0	N	00	N
26	20240925	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7420	350	2	4.95	23085508030	3006436	156.42	7070	8190	7030	9190	4950	7070	7679.32	5.51	0	34536	8203	7636	7283	6716	6363	7920	7000	50	2120	500	4940	10	1	10000988	742	-7.96	6.24	12	30.06	-932.00	1190.00	19800	20240812	-62.53	6760	20240923	9.76	19800	-62.53	20240812	6760	9.76	20240923	19800	-62.53	20240812	6760	9.76	20240923	0.18	N	199480	500	50 억		550865	N	N	0	N	00	N
27	20240925	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7630	560	2	7.92	21663275520	2815432	146.48	7070	8190	7030	9190	4950	7070	7694.48	5.51	0	5457	8203	7636	7283	6716	6363	7920	7000	50	2120	500	4940	10	1	10000988	763	-8.19	6.41	12	28.15	-932.00	1190.00	19800	20240812	-61.46	6760	20240923	12.87	19800	-61.46	20240812	6760	12.87	20240923	19800	-61.46	20240812	6760	12.87	20240923	0.18	N	199480	500	50 억		550865	N	N	0	N	00	N
28	20240925	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	150	2	2.12	6120100610	836794	43.54	7070	7630	7030	9190	4950	7070	7313.75	5.51	0	9086	8203	7636	7283	6716	6363	7920	7000	50	2120	500	4940	10	1	10000988	722	-7.75	6.07	12	8.37	-932.00	1190.00	19800	20240812	-63.54	6760	20240923	6.80	19800	-63.54	20240812	6760	6.80	20240923	19800	-63.54	20240812	6760	6.80	20240923	0.18	N	199480	500	50 억		550865	N	N	0	N	00	N
29	20240925	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	110	2	1.56	5522266290	754171	39.24	7070	7630	7030	9190	4950	7070	7322.30	5.51	0	8904	8203	7636	7283	6716	6363	7920	7000	50	2120	500	4940	10	1	10000988	718	-7.70	6.03	12	7.54	-932.00	1190.00	19800	20240812	-63.74	6760	20240923	6.21	19800	-63.74	20240812	6760	6.21	20240923	19800	-63.74	20240812	6760	6.21	20240923	0.18	N	199480	500	50 억		550865	N	N	0	N	00	N
30	20240925	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	220	2	3.11	1761254850	247121	12.86	7070	7300	7030	9190	4950	7070	7127.10	5.51	0	21193	8203	7636	7283	6716	6363	7920	7000	50	2120	500	4940	10	1	10000988	729	-7.82	6.13	12	2.47	-932.00	1190.00	19800	20240812	-63.18	6760	20240923	7.84	19800	-63.18	20240812	6760	7.84	20240923	19800	-63.18	20240812	6760	7.84	20240923	0.18	N	199480	500	50 억		550865	N	N	0	N	00	N
31	20240925	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	10	2	0.14	952367650	134634	7.00	7070	7170	7030	9190	4950	7070	7073.75	5.51	0	24105	8203	7636	7283	6716	6363	7920	7000	50	2120	500	4940	10	1	10000988	708	-7.60	5.95	12	1.35	-932.00	1190.00	19800	20240812	-64.24	6760	20240923	4.73	19800	-64.24	20240812	6760	4.73	20240923	19800	-64.24	20240812	6760	4.73	20240923	0.18	N	199480	500	50 억		550865	N	N	0	N	00	N
32	20240925	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	0	3	0.00	768474450	108547	5.65	7070	7170	7040	9190	4950	7070	7079.65	5.51	0	28761	8203	7636	7283	6716	6363	7920	7000	50	2120	500	4940	10	1	10000988	707	-7.59	5.94	12	1.09	-932.00	1190.00	19800	20240812	-64.29	6760	20240923	4.59	19800	-64.29	20240812	6760	4.59	20240923	19800	-64.29	20240812	6760	4.59	20240923	0.18	N	199480	500	50 억		550865	N	N	0	N	00	N
33	20240925	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	0	3	0.00	164044520	23152	1.20	7070	7120	7050	9190	4950	7070	7085.54	5.51	0	3196	8203	7636	7283	6716	6363	7920	7000	50	2120	500	4940	10	1	10000988	707	-7.59	5.94	12	0.23	-932.00	1190.00	19800	20240812	-64.29	6760	20240923	4.59	19800	-64.29	20240812	6760	4.59	20240923	19800	-64.29	20240812	6760	4.59	20240923	0.18	N	199480	500	50 억		550865	N	N	0	N	00	N
34	20240924	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	300	2	4.43	14189700830	1900597	802.41	6930	7850	6930	8800	4740	6770	7466.07	5.47	0	3794	7216	6992	6876	6652	6536	6935	6595	50	2030	500	4730	10	1	10000988	707	-7.59	5.94	12	19.00	-932.00	1190.00	19800	20240812	-64.29	6760	20240923	4.59	19800	-64.29	20240812	6760	4.59	20240923	19800	-64.29	20240812	6760	4.59	20240923	0.09	N	199480	500	50 억		547020	N	N	0	N	00	N
35	20240924	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	320	2	4.73	13990808040	1872460	790.53	6930	7850	6930	8800	4740	6770	7471.89	5.47	0	1326	7216	6992	6876	6652	6536	6935	6595	50	2030	500	4730	10	1	10000988	709	-7.61	5.96	12	18.72	-932.00	1190.00	19800	20240812	-64.19	6760	20240923	4.88	19800	-64.19	20240812	6760	4.88	20240923	19800	-64.19	20240812	6760	4.88	20240923	0.09	N	199480	500	50 억		547020	N	N	0	N	00	N
36	20240924	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7020	250	2	3.69	13710906850	1832832	773.80	6930	7850	6930	8800	4740	6770	7480.72	5.47	0	3106	7216	6992	6876	6652	6536	6935	6595	50	2030	500	4730	10	1	10000988	702	-7.53	5.90	12	18.33	-932.00	1190.00	19800	20240812	-64.55	6760	20240923	3.85	19800	-64.55	20240812	6760	3.85	20240923	19800	-64.55	20240812	6760	3.85	20240923	0.09	N	199480	500	50 억		547020	N	N	0	N	00	N
37	20240924	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	320	2	4.73	13318627330	1777081	750.26	6930	7850	6930	8800	4740	6770	7494.67	5.47	0	-1122	7216	6992	6876	6652	6536	6935	6595	50	2030	500	4730	10	1	10000988	709	-7.61	5.96	12	17.77	-932.00	1190.00	19800	20240812	-64.19	6760	20240923	4.88	19800	-64.19	20240812	6760	4.88	20240923	19800	-64.19	20240812	6760	4.88	20240923	0.09	N	199480	500	50 억		547020	N	N	0	N	00	N
38	20240924	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	370	2	5.47	12966158320	1727299	729.24	6930	7850	6930	8800	4740	6770	7506.61	5.47	0	-1061	7216	6992	6876	6652	6536	6935	6595	50	2030	500	4730	10	1	10000988	714	-7.66	6.00	12	17.27	-932.00	1190.00	19800	20240812	-63.94	6760	20240923	5.62	19800	-63.94	20240812	6760	5.62	20240923	19800	-63.94	20240812	6760	5.62	20240923	0.09	N	199480	500	50 억		547020	N	N	0	N	00	N
39	20240924	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	330	2	4.87	12519904220	1664695	702.81	6930	7850	6930	8800	4740	6770	7520.84	5.47	0	-1886	7216	6992	6876	6652	6536	6935	6595	50	2030	500	4730	10	1	10000988	710	-7.62	5.97	12	16.65	-932.00	1190.00	19800	20240812	-64.14	6760	20240923	5.03	19800	-64.14	20240812	6760	5.03	20240923	19800	-64.14	20240812	6760	5.03	20240923	0.09	N	199480	500	50 억		547020	N	N	0	N	00	N
40	20240924	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	580	2	8.57	10769022220	1422789	600.68	6930	7850	6930	8800	4740	6770	7568.95	5.47	0	-2603	7216	6992	6876	6652	6536	6935	6595	50	2030	500	4730	10	1	10000988	735	-7.89	6.18	12	14.23	-932.00	1190.00	19800	20240812	-62.88	6760	20240923	8.73	19800	-62.88	20240812	6760	8.73	20240923	19800	-62.88	20240812	6760	8.73	20240923	0.09	N	199480	500	50 억		547020	N	N	0	N	00	N
41	20240924	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7480	710	2	10.49	2362330330	321934	135.92	6930	7520	6930	8800	4740	6770	7337.94	5.47	0	56407	7216	6992	6876	6652	6536	6935	6595	50	2030	500	4730	10	1	10000988	748	-8.03	6.29	12	3.22	-932.00	1190.00	19800	20240812	-62.22	6760	20240923	10.65	19800	-62.22	20240812	6760	10.65	20240923	19800	-62.22	20240812	6760	10.65	20240923	0.09	N	199480	500	50 억		547020	N	N	0	N	00	N
42	20240923	160928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6770	-240	5	-3.42	1478027860	215642	98.07	7090	7100	6760	9110	4910	7010	6854.24	5.58	0	-12507	7330	7170	7090	6930	6850	7130	6890	50	2100	500	4900	10	1	10000988	677	-7.26	5.69	12	2.16	-932.00	1190.00	19800	20240812	-65.81	6760	20240923	0.15	19800	-65.81	20240812	6760	0.15	20240923	19800	-65.81	20240812	6760	0.15	20240923	0.11	N	199480	500	50 억		557720	N	N	0	N	00	N
43	20240923	150930	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6780	-230	5	-3.28	1366501700	199184	90.59	7090	7100	6760	9110	4910	7010	6860.50	5.58	0	-13285	7330	7170	7090	6930	6850	7130	6890	50	2100	500	4900	10	1	10000988	678	-7.27	5.70	12	1.99	-932.00	1190.00	19800	20240812	-65.76	6760	20240923	0.30	19800	-65.76	20240812	6760	0.30	20240923	19800	-65.76	20240812	6760	0.30	20240923	0.11	N	199480	500	50 억		557720	N	N	0	N	00	N
44	20240923	140936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6830	-180	5	-2.57	1141220180	166048	75.52	7090	7100	6770	9110	4910	7010	6872.83	5.58	0	-9211	7330	7170	7090	6930	6850	7130	6890	50	2100	500	4900	10	1	10000988	683	-7.33	5.74	12	1.66	-932.00	1190.00	19800	20240812	-65.51	6770	20240923	0.89	19800	-65.51	20240812	6770	0.89	20240923	19800	-65.51	20240812	6770	0.89	20240923	0.11	N	199480	500	50 억		557720	N	N	0	N	00	N
45	20240923	130932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6860	-150	5	-2.14	1076488600	156592	71.22	7090	7100	6770	9110	4910	7010	6874.48	5.58	0	-9191	7330	7170	7090	6930	6850	7130	6890	50	2100	500	4900	10	1	10000988	686	-7.36	5.76	12	1.57	-932.00	1190.00	19800	20240812	-65.35	6770	20240923	1.33	19800	-65.35	20240812	6770	1.33	20240923	19800	-65.35	20240812	6770	1.33	20240923	0.11	N	199480	500	50 억		557720	N	N	0	N	00	N
46	20240923	120932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6850	-160	5	-2.28	982769890	142891	64.99	7090	7100	6770	9110	4910	7010	6877.76	5.58	0	-10076	7330	7170	7090	6930	6850	7130	6890	50	2100	500	4900	10	1	10000988	685	-7.35	5.76	12	1.43	-932.00	1190.00	19800	20240812	-65.40	6770	20240923	1.18	19800	-65.40	20240812	6770	1.18	20240923	19800	-65.40	20240812	6770	1.18	20240923	0.11	N	199480	500	50 억		557720	N	N	0	N	00	N
47	20240923	110932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6840	-170	5	-2.43	928706400	134994	61.40	7090	7100	6770	9110	4910	7010	6879.61	5.58	0	-9744	7330	7170	7090	6930	6850	7130	6890	50	2100	500	4900	10	1	10000988	684	-7.34	5.75	12	1.35	-932.00	1190.00	19800	20240812	-65.45	6770	20240923	1.03	19800	-65.45	20240812	6770	1.03	20240923	19800	-65.45	20240812	6770	1.03	20240923	0.11	N	199480	500	50 억		557720	N	N	0	N	00	N
48	20240923	100930	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6810	-200	5	-2.85	786437310	114211	51.94	7090	7100	6770	9110	4910	7010	6885.83	5.58	0	-7730	7330	7170	7090	6930	6850	7130	6890	50	2100	500	4900	10	1	10000988	681	-7.31	5.72	12	1.14	-932.00	1190.00	19800	20240812	-65.61	6770	20240923	0.59	19800	-65.61	20240812	6770	0.59	20240923	19800	-65.61	20240812	6770	0.59	20240923	0.11	N	199480	500	50 억		557720	N	N	0	N	00	N
49	20240923	090931	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6920	-90	5	-1.28	165233940	23561	10.72	7090	7100	6910	9110	4910	7010	7013.03	5.58	0	-4842	7330	7170	7090	6930	6850	7130	6890	50	2100	500	4900	10	1	10000988	692	-7.42	5.82	12	0.24	-932.00	1190.00	19800	20240812	-65.05	6910	20240923	0.14	19800	-65.05	20240812	6910	0.14	20240923	19800	-65.05	20240812	6910	0.14	20240923	0.11	N	199480	500	50 억		557720	N	N	0	N	00	N
50	20240913	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	100	2	1.41	10262750350	1348692	461.22	7480	8070	7170	9190	4950	7070	7610.91	5.83	0	-17853	7363	7216	7133	6986	6903	7290	7060	50	2120	500	4940	10	1	10000988	717	-7.69	6.03	12	13.49	-932.00	1190.00	19800	20240812	-63.79	6980	20240911	2.72	19800	-63.79	20240812	6980	2.72	20240911	19800	-63.79	20240812	6980	2.72	20240911	0.01	N	199480	500	50 억		583329	N	N	0	N	00	N
51	20240913	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	170	2	2.40	9976247060	1308854	447.60	7480	8070	7230	9190	4950	7070	7622.12	5.83	0	-15321	7363	7216	7133	6986	6903	7290	7060	50	2120	500	4940	10	1	10000988	724	-7.77	6.08	12	13.09	-932.00	1190.00	19800	20240812	-63.43	6980	20240911	3.72	19800	-63.43	20240812	6980	3.72	20240911	19800	-63.43	20240812	6980	3.72	20240911	0.01	N	199480	500	50 억		583329	N	N	0	N	00	N
52	20240913	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	230	2	3.25	9552784680	1250906	427.78	7480	8070	7230	9190	4950	7070	7636.69	5.83	0	-20222	7363	7216	7133	6986	6903	7290	7060	50	2120	500	4940	10	1	10000988	730	-7.83	6.13	12	12.51	-932.00	1190.00	19800	20240812	-63.13	6980	20240911	4.58	19800	-63.13	20240812	6980	4.58	20240911	19800	-63.13	20240812	6980	4.58	20240911	0.01	N	199480	500	50 억		583329	N	N	0	N	00	N
53	20240913	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	160	2	2.26	9384188850	1227698	419.84	7480	8070	7230	9190	4950	7070	7643.73	5.83	0	-18504	7363	7216	7133	6986	6903	7290	7060	50	2120	500	4940	10	1	10000988	723	-7.76	6.08	12	12.28	-932.00	1190.00	19800	20240812	-63.48	6980	20240911	3.58	19800	-63.48	20240812	6980	3.58	20240911	19800	-63.48	20240812	6980	3.58	20240911	0.01	N	199480	500	50 억		583329	N	N	0	N	00	N
54	20240913	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	270	2	3.82	9062730670	1183741	404.81	7480	8070	7310	9190	4950	7070	7656.01	5.83	0	-14072	7363	7216	7133	6986	6903	7290	7060	50	2120	500	4940	10	1	10000988	734	-7.88	6.17	12	11.84	-932.00	1190.00	19800	20240812	-62.93	6980	20240911	5.16	19800	-62.93	20240812	6980	5.16	20240911	19800	-62.93	20240812	6980	5.16	20240911	0.01	N	199480	500	50 억		583329	N	N	0	N	00	N
55	20240913	110850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	270	2	3.82	8666217830	1129920	386.41	7480	8070	7330	9190	4950	7070	7669.76	5.83	0	-10490	7363	7216	7133	6986	6903	7290	7060	50	2120	500	4940	10	1	10000988	734	-7.88	6.17	12	11.30	-932.00	1190.00	19800	20240812	-62.93	6980	20240911	5.16	19800	-62.93	20240812	6980	5.16	20240911	19800	-62.93	20240812	6980	5.16	20240911	0.01	N	199480	500	50 억		583329	N	N	0	N	00	N
56	20240913	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7550	480	2	6.79	7314788610	948090	324.22	7480	8070	7330	9190	4950	7070	7715.29	5.83	0	-5931	7363	7216	7133	6986	6903	7290	7060	50	2120	500	4940	10	1	10000988	755	-8.10	6.34	12	9.48	-932.00	1190.00	19800	20240812	-61.87	6980	20240911	8.17	19800	-61.87	20240812	6980	8.17	20240911	19800	-61.87	20240812	6980	8.17	20240911	0.01	N	199480	500	50 억		583329	N	N	0	N	00	N
57	20240913	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7460	390	2	5.52	1053453910	140895	48.18	7480	7570	7330	9190	4950	7070	7476.87	5.83	0	3308	7363	7216	7133	6986	6903	7290	7060	50	2120	500	4940	10	1	10000988	746	-8.00	6.27	12	1.41	-932.00	1190.00	19800	20240812	-62.32	6980	20240911	6.88	19800	-62.32	20240812	6980	6.88	20240911	19800	-62.32	20240812	6980	6.88	20240911	0.01	N	199480	500	50 억		583329	N	N	0	N	00	N
58	20240912	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	90	2	1.29	1887198080	264382	50.42	7050	7280	7050	9070	4890	6980	7138.84	5.60	0	21675	8020	7500	7240	6720	6460	7370	6590	50	2090	500	4880	10	1	10000988	707	-7.59	5.94	12	2.64	-932.00	1190.00	19800	20240812	-64.29	6980	20240911	1.29	19800	-64.29	20240812	6980	1.29	20240911	19800	-64.29	20240812	6980	1.29	20240911	0.00	N	199480	500	50 억		560464	N	N	0	N	00	N
59	20240912	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	150	2	2.15	1706205250	238882	45.56	7050	7280	7050	9070	4890	6980	7143.20	5.60	0	20627	8020	7500	7240	6720	6460	7370	6590	50	2090	500	4880	10	1	10000988	713	-7.65	5.99	12	2.39	-932.00	1190.00	19800	20240812	-63.99	6980	20240911	2.15	19800	-63.99	20240812	6980	2.15	20240911	19800	-63.99	20240812	6980	2.15	20240911	0.00	N	199480	500	50 억		560464	N	N	0	N	00	N
60	20240912	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	150	2	2.15	1466632910	205293	39.15	7050	7280	7050	9070	4890	6980	7144.97	5.60	0	19228	8020	7500	7240	6720	6460	7370	6590	50	2090	500	4880	10	1	10000988	713	-7.65	5.99	12	2.05	-932.00	1190.00	19800	20240812	-63.99	6980	20240911	2.15	19800	-63.99	20240812	6980	2.15	20240911	19800	-63.99	20240812	6980	2.15	20240911	0.00	N	199480	500	50 억		560464	N	N	0	N	00	N
61	20240912	130845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	180	2	2.58	1320496980	184886	35.26	7050	7280	7050	9070	4890	6980	7143.18	5.60	0	18028	8020	7500	7240	6720	6460	7370	6590	50	2090	500	4880	10	1	10000988	716	-7.68	6.02	12	1.85	-932.00	1190.00	19800	20240812	-63.84	6980	20240911	2.58	19800	-63.84	20240812	6980	2.58	20240911	19800	-63.84	20240812	6980	2.58	20240911	0.00	N	199480	500	50 억		560464	N	N	0	N	00	N
62	20240912	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	220	2	3.15	1202981880	168493	32.13	7050	7280	7050	9070	4890	6980	7140.69	5.60	0	17937	8020	7500	7240	6720	6460	7370	6590	50	2090	500	4880	10	1	10000988	720	-7.73	6.05	12	1.68	-932.00	1190.00	19800	20240812	-63.64	6980	20240911	3.15	19800	-63.64	20240812	6980	3.15	20240911	19800	-63.64	20240812	6980	3.15	20240911	0.00	N	199480	500	50 억		560464	N	N	0	N	00	N
63	20240912	110843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	160	2	2.29	1052972530	147529	28.13	7050	7280	7050	9070	4890	6980	7138.56	5.60	0	18860	8020	7500	7240	6720	6460	7370	6590	50	2090	500	4880	10	1	10000988	714	-7.66	6.00	12	1.48	-932.00	1190.00	19800	20240812	-63.94	6980	20240911	2.29	19800	-63.94	20240812	6980	2.29	20240911	19800	-63.94	20240812	6980	2.29	20240911	0.00	N	199480	500	50 억		560464	N	N	0	N	00	N
64	20240912	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	140	2	2.01	602387750	84755	16.16	7050	7180	7050	9070	4890	6980	7109.05	5.60	0	12654	8020	7500	7240	6720	6460	7370	6590	50	2090	500	4880	10	1	10000988	712	-7.64	5.98	12	0.85	-932.00	1190.00	19800	20240812	-64.04	6980	20240911	2.01	19800	-64.04	20240812	6980	2.01	20240911	19800	-64.04	20240812	6980	2.01	20240911	0.00	N	199480	500	50 억		560464	N	N	0	N	00	N
65	20240912	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	150	2	2.15	259314970	36590	6.98	7050	7160	7050	9070	4890	6980	7090.31	5.60	0	7166	8020	7500	7240	6720	6460	7370	6590	50	2090	500	4880	10	1	10000988	713	-7.65	5.99	12	0.37	-932.00	1190.00	19800	20240812	-63.99	6980	20240911	2.15	19800	-63.99	20240812	6980	2.15	20240911	19800	-63.99	20240812	6980	2.15	20240911	0.00	N	199480	500	50 억		560464	N	N	0	N	00	N
66	20240911	160826	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6980	-640	5	-8.40	3739732590	506678	33.56	7620	7760	6980	9900	5340	7620	7380.83	5.59	0	1180	8840	8230	7920	7310	7000	8075	7155	50	2280	500	5330	10	1	10000988	698	-7.49	5.87	12	5.07	-932.00	1190.00	19800	20240812	-64.75	6980	20240911	0.00	19800	-64.75	20240812	6980	0.00	20240911	19800	-64.75	20240812	6980	0.00	20240911	0.00	N	199480	500	50 억		559284	N	N	0	N	00	N
67	20240911	150833	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7060	-560	5	-7.35	3397427240	457926	30.33	7620	7760	7050	9900	5340	7620	7419.00	5.59	0	1647	8840	8230	7920	7310	7000	8075	7155	50	2280	500	5330	10	1	10000988	706	-7.58	5.93	12	4.58	-932.00	1190.00	19800	20240812	-64.34	7050	20240911	0.14	19800	-64.34	20240812	7050	0.14	20240911	19800	-64.34	20240812	7050	0.14	20240911	0.00	N	199480	500	50 억		559284	N	N	0	N	00	N
68	20240911	140835	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7080	-540	5	-7.09	3026468240	405661	26.87	7620	7760	7050	9900	5340	7620	7460.44	5.59	0	3253	8840	8230	7920	7310	7000	8075	7155	50	2280	500	5330	10	1	10000988	708	-7.60	5.95	12	4.06	-932.00	1190.00	19800	20240812	-64.24	7050	20240911	0.43	19800	-64.24	20240812	7050	0.43	20240911	19800	-64.24	20240812	7050	0.43	20240911	0.00	N	199480	500	50 억		559284	N	N	0	N	00	N
69	20240911	130831	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7260	-360	5	-4.72	2383847520	316181	20.94	7620	7760	7250	9900	5340	7620	7539.41	5.59	0	-900	8840	8230	7920	7310	7000	8075	7155	50	2280	500	5330	10	1	10000988	726	-7.79	6.10	12	3.16	-932.00	1190.00	19800	20240812	-63.33	7250	20240911	0.14	19800	-63.33	20240812	7250	0.14	20240911	19800	-63.33	20240812	7250	0.14	20240911	0.00	N	199480	500	50 억		559284	N	N	0	N	00	N
70	20240911	120836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7540	-80	5	-1.05	1553480110	203703	13.49	7620	7760	7530	9900	5340	7620	7626.21	5.59	0	991	8840	8230	7920	7310	7000	8075	7155	50	2280	500	5330	10	1	10000988	754	-8.09	6.34	12	2.04	-932.00	1190.00	19800	20240812	-61.92	7530	20240911	0.13	19800	-61.92	20240812	7530	0.13	20240911	19800	-61.92	20240812	7530	0.13	20240911	0.00	N	199480	500	50 억		559284	N	N	0	N	00	N
71	20240911	110825	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7560	-60	5	-0.79	1286785360	168440	11.16	7620	7760	7550	9900	5340	7620	7639.47	5.59	0	886	8840	8230	7920	7310	7000	8075	7155	50	2280	500	5330	10	1	10000988	756	-8.11	6.35	12	1.68	-932.00	1190.00	19800	20240812	-61.82	7550	20240911	0.13	19800	-61.82	20240812	7550	0.13	20240911	19800	-61.82	20240812	7550	0.13	20240911	0.00	N	199480	500	50 억		559284	N	N	0	N	00	N
72	20240911	100822	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7620	0	3	0.00	952027690	124474	8.24	7620	7760	7590	9900	5340	7620	7648.49	5.59	0	1568	8840	8230	7920	7310	7000	8075	7155	50	2280	500	5330	10	1	10000988	762	-8.18	6.40	12	1.24	-932.00	1190.00	19800	20240812	-61.52	7590	20240911	0.40	19800	-61.52	20240812	7590	0.40	20240911	19800	-61.52	20240812	7590	0.40	20240911	0.00	N	199480	500	50 억		559284	N	N	0	N	00	N
73	20240911	090837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7730	110	2	1.44	305408250	39891	2.64	7620	7760	7590	9900	5340	7620	7656.42	5.59	0	4107	8840	8230	7920	7310	7000	8075	7155	50	2280	500	5330	10	1	10000988	773	-8.29	6.50	12	0.40	-932.00	1190.00	19800	20240812	-60.96	7590	20240911	1.84	19800	-60.96	20240812	7590	1.84	20240911	19800	-60.96	20240812	7590	1.84	20240911	0.00	N	199480	500	50 억		559284	N	N	0	N	00	N
74	20240910	160827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7620	-180	5	-2.31	11998980070	1478606	322.40	7730	8530	7610	10140	5460	7800	8116.04	5.80	0	-21430	8113	7956	7863	7706	7613	7910	7660	50	2340	500	5460	10	1	10000988	762	-8.18	6.40	12	14.78	-932.00	1190.00	19800	20240812	-61.52	7610	20240910	0.13	19800	-61.52	20240812	7610	0.13	20240910	19800	-61.52	20240812	7610	0.13	20240910	0.00	N	199480	500	50 억		580470	N	N	0	N	00	N
75	20240910	150836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7650	-150	5	-1.92	11686118250	1437610	313.47	7730	8530	7650	10140	5460	7800	8129.62	5.80	0	-22796	8113	7956	7863	7706	7613	7910	7660	50	2340	500	5460	10	1	10000988	765	-8.21	6.43	12	14.37	-932.00	1190.00	19800	20240812	-61.36	7650	20240910	0.00	19800	-61.36	20240812	7650	0.00	20240910	19800	-61.36	20240812	7650	0.00	20240910	0.00	N	199480	500	50 억		580470	N	N	0	N	00	N
76	20240910	140828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7820	20	2	0.26	11047672810	1355713	295.61	7730	8530	7680	10140	5460	7800	8149.84	5.80	0	-18494	8113	7956	7863	7706	7613	7910	7660	50	2340	500	5460	10	1	10000988	782	-8.39	6.57	12	13.56	-932.00	1190.00	19800	20240812	-60.51	7680	20240910	1.82	19800	-60.51	20240812	7680	1.82	20240910	19800	-60.51	20240812	7680	1.82	20240910	0.00	N	199480	500	50 억		580470	N	N	0	N	00	N
77	20240910	130827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8090	290	2	3.72	9925425440	1212943	264.48	7730	8530	7680	10140	5460	7800	8183.98	5.80	0	-23429	8113	7956	7863	7706	7613	7910	7660	50	2340	500	5460	10	1	10000988	809	-8.68	6.80	12	12.13	-932.00	1190.00	19800	20240812	-59.14	7680	20240910	5.34	19800	-59.14	20240812	7680	5.34	20240910	19800	-59.14	20240812	7680	5.34	20240910	0.00	N	199480	500	50 억		580470	N	N	0	N	00	N
78	20240910	120827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8290	490	2	6.28	8751947620	1069949	233.30	7730	8530	7680	10140	5460	7800	8180.97	5.80	0	-25419	8113	7956	7863	7706	7613	7910	7660	50	2340	500	5460	10	1	10000988	829	-8.89	6.97	12	10.70	-932.00	1190.00	19800	20240812	-58.13	7680	20240910	7.94	19800	-58.13	20240812	7680	7.94	20240910	19800	-58.13	20240812	7680	7.94	20240910	0.00	N	199480	500	50 억		580470	N	N	0	N	00	N
79	20240910	110826	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7720	-80	5	-1.03	1436579530	184791	40.29	7730	7870	7680	10140	5460	7800	7773.60	5.80	0	-227	8113	7956	7863	7706	7613	7910	7660	50	2340	500	5460	10	1	10000988	772	-8.28	6.49	12	1.85	-932.00	1190.00	19800	20240812	-61.01	7680	20240910	0.52	19800	-61.01	20240812	7680	0.52	20240910	19800	-61.01	20240812	7680	0.52	20240910	0.00	N	199480	500	50 억		580470	N	N	0	N	00	N
80	20240910	100830	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7770	-30	5	-0.38	1010078960	129568	28.25	7730	7870	7730	10140	5460	7800	7795.63	5.80	0	-4753	8113	7956	7863	7706	7613	7910	7660	50	2340	500	5460	10	1	10000988	777	-8.34	6.53	12	1.30	-932.00	1190.00	19800	20240812	-60.76	7730	20240910	0.52	19800	-60.76	20240812	7730	0.52	20240910	19800	-60.76	20240812	7730	0.52	20240910	0.00	N	199480	500	50 억		580470	N	N	0	N	00	N
81	20240910	090827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7820	20	2	0.26	393249760	50436	11.00	7730	7870	7730	10140	5460	7800	7796.79	5.80	0	-149	8113	7956	7863	7706	7613	7910	7660	50	2340	500	5460	10	1	10000988	782	-8.39	6.57	12	0.50	-932.00	1190.00	19800	20240812	-60.51	7730	20240910	1.16	19800	-60.51	20240812	7730	1.16	20240910	19800	-60.51	20240812	7730	1.16	20240910	0.00	N	199480	500	50 억		580470	N	N	0	N	00	N
82	20240909	160811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7800	-420	5	-5.11	3280428560	416594	52.82	7900	8020	7770	10680	5760	8220	7875.09	5.62	0	17088	9426	8822	8516	7912	7606	8670	7760	50	2460	500	5750	10	1	10000988	780	-8.37	6.55	12	4.17	-932.00	1190.00	19800	20240812	-60.61	7770	20240909	0.39	19800	-60.61	20240812	7770	0.39	20240909	19800	-60.61	20240812	7770	0.39	20240909	0.00	N	199480	500	50 억		562471	N	N	0	N	00	N
83	20240909	150819	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7870	-350	5	-4.26	2895184670	367383	46.58	7900	8020	7770	10680	5760	8220	7880.54	5.62	0	17306	9426	8822	8516	7912	7606	8670	7760	50	2460	500	5750	10	1	10000988	787	-8.44	6.61	12	3.67	-932.00	1190.00	19800	20240812	-60.25	7770	20240909	1.29	19800	-60.25	20240812	7770	1.29	20240909	19800	-60.25	20240812	7770	1.29	20240909	0.00	N	199480	500	50 억		562471	N	N	0	N	00	N
84	20240909	140822	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7900	-320	5	-3.89	2586719460	328439	41.64	7900	8020	7770	10680	5760	8220	7875.78	5.62	0	16636	9426	8822	8516	7912	7606	8670	7760	50	2460	500	5750	10	1	10000988	790	-8.48	6.64	12	3.28	-932.00	1190.00	19800	20240812	-60.10	7770	20240909	1.67	19800	-60.10	20240812	7770	1.67	20240909	19800	-60.10	20240812	7770	1.67	20240909	0.00	N	199480	500	50 억		562471	N	N	0	N	00	N
85	20240909	130816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7860	-360	5	-4.38	2262632750	287349	36.43	7900	8020	7770	10680	5760	8220	7874.14	5.62	0	9653	9426	8822	8516	7912	7606	8670	7760	50	2460	500	5750	10	1	10000988	786	-8.43	6.61	12	2.87	-932.00	1190.00	19800	20240812	-60.30	7770	20240909	1.16	19800	-60.30	20240812	7770	1.16	20240909	19800	-60.30	20240812	7770	1.16	20240909	0.00	N	199480	500	50 억		562471	N	N	0	N	00	N
86	20240909	120814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7870	-350	5	-4.26	1805268420	229029	29.04	7900	8020	7770	10680	5760	8220	7882.24	5.62	0	14392	9426	8822	8516	7912	7606	8670	7760	50	2460	500	5750	10	1	10000988	787	-8.44	6.61	12	2.29	-932.00	1190.00	19800	20240812	-60.25	7770	20240909	1.29	19800	-60.25	20240812	7770	1.29	20240909	19800	-60.25	20240812	7770	1.29	20240909	0.00	N	199480	500	50 억		562471	N	N	0	N	00	N
87	20240909	110815	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7880	-340	5	-4.14	1613694120	204672	25.95	7900	8020	7770	10680	5760	8220	7884.26	5.62	0	13375	9426	8822	8516	7912	7606	8670	7760	50	2460	500	5750	10	1	10000988	788	-8.45	6.62	12	2.05	-932.00	1190.00	19800	20240812	-60.20	7770	20240909	1.42	19800	-60.20	20240812	7770	1.42	20240909	19800	-60.20	20240812	7770	1.42	20240909	0.00	N	199480	500	50 억		562471	N	N	0	N	00	N
88	20240909	100819	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7920	-300	5	-3.65	1337810190	169687	21.51	7900	8020	7770	10680	5760	8220	7883.95	5.62	0	16134	9426	8822	8516	7912	7606	8670	7760	50	2460	500	5750	10	1	10000988	792	-8.50	6.66	12	1.70	-932.00	1190.00	19800	20240812	-60.00	7770	20240909	1.93	19800	-60.00	20240812	7770	1.93	20240909	19800	-60.00	20240812	7770	1.93	20240909	0.00	N	199480	500	50 억		562471	N	N	0	N	00	N
89	20240909	090813	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7860	-360	5	-4.38	577151000	73478	9.32	7900	7970	7770	10680	5760	8220	7854.65	5.62	0	12128	9426	8822	8516	7912	7606	8670	7760	50	2460	500	5750	10	1	10000988	786	-8.43	6.61	12	0.73	-932.00	1190.00	19800	20240812	-60.30	7770	20240909	1.16	19800	-60.30	20240812	7770	1.16	20240909	19800	-60.30	20240812	7770	1.16	20240909	0.00	N	199480	500	50 억		562471	N	N	0	N	00	N
90	20240906	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-680	5	-7.64	6512945390	768718	9.66	9110	9120	8210	11570	6230	8900	8471.86	5.72	0	-9917	11986	10442	9546	8002	7106	9995	7555	50	2670	500	6230	10	1	10000988	822	-8.82	6.91	12	7.69	-932.00	1190.00	19800	20240812	-58.48	7970	20240830	3.14	19800	-58.48	20240812	7970	3.14	20240830	19800	-58.48	20240812	7970	3.14	20240830	0.00	N	199480	500	50 억		572488	N	N	0	N	00	N
91	20240906	150814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-680	5	-7.64	6177477290	727907	9.15	9110	9120	8210	11570	6230	8900	8485.96	5.72	0	-9386	11986	10442	9546	8002	7106	9995	7555	50	2670	500	6230	10	1	10000988	822	-8.82	6.91	12	7.28	-932.00	1190.00	19800	20240812	-58.48	7970	20240830	3.14	19800	-58.48	20240812	7970	3.14	20240830	19800	-58.48	20240812	7970	3.14	20240830	0.00	N	199480	500	50 억		572488	N	N	0	N	00	N
92	20240906	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	-630	5	-7.08	5687564720	668593	8.40	9110	9120	8210	11570	6230	8900	8506.07	5.72	0	-10632	11986	10442	9546	8002	7106	9995	7555	50	2670	500	6230	10	1	10000988	827	-8.87	6.95	12	6.69	-932.00	1190.00	19800	20240812	-58.23	7970	20240830	3.76	19800	-58.23	20240812	7970	3.76	20240830	19800	-58.23	20240812	7970	3.76	20240830	0.00	N	199480	500	50 억		572488	N	N	0	N	00	N
93	20240906	130815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-640	5	-7.19	5156709340	604369	7.59	9110	9120	8220	11570	6230	8900	8531.67	5.72	0	-5710	11986	10442	9546	8002	7106	9995	7555	50	2670	500	6230	10	1	10000988	826	-8.86	6.94	12	6.04	-932.00	1190.00	19800	20240812	-58.28	7970	20240830	3.64	19800	-58.28	20240812	7970	3.64	20240830	19800	-58.28	20240812	7970	3.64	20240830	0.00	N	199480	500	50 억		572488	N	N	0	N	00	N
94	20240906	120815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	-650	5	-7.30	4270701890	499073	6.27	9110	9120	8220	11570	6230	8900	8556.46	5.72	0	-9308	11986	10442	9546	8002	7106	9995	7555	50	2670	500	6230	10	1	10000988	825	-8.85	6.93	12	4.99	-932.00	1190.00	19800	20240812	-58.33	7970	20240830	3.51	19800	-58.33	20240812	7970	3.51	20240830	19800	-58.33	20240812	7970	3.51	20240830	0.00	N	199480	500	50 억		572488	N	N	0	N	00	N
95	20240906	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	-410	5	-4.61	3622953370	421386	5.29	9110	9120	8230	11570	6230	8900	8596.86	5.72	0	-7041	11986	10442	9546	8002	7106	9995	7555	50	2670	500	6230	10	1	10000988	849	-9.11	7.13	12	4.21	-932.00	1190.00	19800	20240812	-57.12	7970	20240830	6.52	19800	-57.12	20240812	7970	6.52	20240830	19800	-57.12	20240812	7970	6.52	20240830	0.00	N	199480	500	50 억		572488	N	N	0	N	00	N
96	20240906	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	-650	5	-7.30	3160712060	366146	4.60	9110	9120	8230	11570	6230	8900	8631.52	5.72	0	-4491	11986	10442	9546	8002	7106	9995	7555	50	2670	500	6230	10	1	10000988	825	-8.85	6.93	12	3.66	-932.00	1190.00	19800	20240812	-58.33	7970	20240830	3.51	19800	-58.33	20240812	7970	3.51	20240830	19800	-58.33	20240812	7970	3.51	20240830	0.00	N	199480	500	50 억		572488	N	N	0	N	00	N
97	20240906	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	-10	5	-0.11	787657130	87445	1.10	9110	9120	8880	11570	6230	8900	9008.92	5.72	0	-4392	11986	10442	9546	8002	7106	9995	7555	50	2670	500	6230	10	1	10000988	889	-9.54	7.47	12	0.87	-932.00	1190.00	19800	20240812	-55.10	7970	20240830	11.54	19800	-55.10	20240812	7970	11.54	20240830	19800	-55.10	20240812	7970	11.54	20240830	0.00	N	199480	500	50 억		572488	N	N	0	N	00	N
98	20240905	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	-600	5	-6.32	79525253540	7900754	233.53	9600	11090	8650	12350	6650	9500	10066.07	5.61	0	-23709	11380	10440	9900	8960	8420	10170	8690	50	2850	500	6650	10	1	10000988	890	-9.55	7.48	12	79.00	-932.00	1190.00	19800	20240812	-55.05	7970	20240830	11.67	19800	-55.05	20240812	7970	11.67	20240830	19800	-55.05	20240812	7970	11.67	20240830	0.00	N	199480	500	50 억		561461	N	N	0	N	00	N
99	20240905	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	-800	5	-8.42	78907558750	7830401	231.45	9600	11090	8680	12350	6650	9500	10077.25	5.61	0	-27179	11380	10440	9900	8960	8420	10170	8690	50	2850	500	6650	10	1	10000988	870	-9.33	7.31	12	78.30	-932.00	1190.00	19800	20240812	-56.06	7970	20240830	9.16	19800	-56.06	20240812	7970	9.16	20240830	19800	-56.06	20240812	7970	9.16	20240830	0.00	N	199480	500	50 억		561461	N	N	0	N	00	N
100	20240905	140811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	-610	5	-6.42	77099925710	7625039	225.38	9600	11090	8850	12350	6650	9500	10111.61	5.61	0	-38979	11380	10440	9900	8960	8420	10170	8690	50	2850	500	6650	10	1	10000988	889	-9.54	7.47	12	76.24	-932.00	1190.00	19800	20240812	-55.10	7970	20240830	11.54	19800	-55.10	20240812	7970	11.54	20240830	19800	-55.10	20240812	7970	11.54	20240830	0.00	N	199480	500	50 억		561461	N	N	0	N	00	N
101	20240905	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9470	-30	5	-0.32	72429189620	7116450	210.35	9600	11090	9150	12350	6650	9500	10177.94	5.61	0	-34175	11380	10440	9900	8960	8420	10170	8690	50	2850	500	6650	10	1	10000988	947	-10.16	7.96	12	71.16	-932.00	1190.00	19800	20240812	-52.17	7970	20240830	18.82	19800	-52.17	20240812	7970	18.82	20240830	19800	-52.17	20240812	7970	18.82	20240830	0.00	N	199480	500	50 억		561461	N	N	0	N	00	N
102	20240905	120810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9770	270	2	2.84	64032409630	6270536	185.34	9600	11090	9150	12350	6650	9500	10211.90	5.61	0	-40183	11380	10440	9900	8960	8420	10170	8690	50	2850	500	6650	10	1	10000988	977	-10.48	8.21	12	62.70	-932.00	1190.00	19800	20240812	-50.66	7970	20240830	22.58	19800	-50.66	20240812	7970	22.58	20240830	19800	-50.66	20240812	7970	22.58	20240830	0.00	N	199480	500	50 억		561461	N	N	0	N	00	N
103	20240905	110807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10600	1100	2	11.58	35977783300	3592818	106.20	9600	10690	9150	12350	6650	9500	10014.15	5.61	0	-39913	11380	10440	9900	8960	8420	10170	8690	50	2850	500	6650	10	1	10000988	1060	-11.37	8.91	12	35.92	-932.00	1190.00	19800	20240812	-46.46	7970	20240830	33.00	19800	-46.46	20240812	7970	33.00	20240830	19800	-46.46	20240812	7970	33.00	20240830	0.00	N	199480	500	50 억		561461	N	N	0	N	00	N
104	20240905	100807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	-300	5	-3.16	5671932640	595709	17.61	9600	9770	9150	12350	6650	9500	9521.40	5.61	0	-9220	11380	10440	9900	8960	8420	10170	8690	50	2850	500	6650	10	1	10000988	920	-9.87	7.73	12	5.96	-932.00	1190.00	19800	20240812	-53.54	7970	20240830	15.43	19800	-53.54	20240812	7970	15.43	20240830	19800	-53.54	20240812	7970	15.43	20240830	0.00	N	199480	500	50 억		561461	N	N	0	N	00	N
105	20240905	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9670	170	2	1.79	1408671020	145646	4.30	9600	9770	9600	12350	6650	9500	9674.75	5.61	0	-8255	11380	10440	9900	8960	8420	10170	8690	50	2850	500	6650	10	1	10000988	967	-10.38	8.13	12	1.46	-932.00	1190.00	19800	20240812	-51.16	7970	20240830	21.33	19800	-51.16	20240812	7970	21.33	20240830	19800	-51.16	20240812	7970	21.33	20240830	0.00	N	199480	500	50 억		561461	N	N	0	N	00	N
106	20240904	160755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9500	-1340	5	-12.36	34129335820	3328032	17.30	10370	10840	9360	14090	7590	10840	10256.57	5.63	0	25048	12806	11822	10976	9992	9146	12315	10485	50	3250	500	7580	10	1	10000988	950	-10.19	7.98	12	33.28	-932.00	1190.00	19800	20240812	-52.02	7970	20240830	19.20	19800	-52.02	20240812	7970	19.20	20240830	19800	-52.02	20240812	7970	19.20	20240830	0.00	N	199480	500	50 억		563136	N	N	0	N	00	N
107	20240904	150800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	-1390	5	-12.82	32841609910	3191508	16.59	10370	10840	9360	14090	7590	10840	10289.94	5.63	0	30268	12806	11822	10976	9992	9146	12315	10485	50	3250	500	7580	10	1	10000988	945	-10.14	7.94	12	31.91	-932.00	1190.00	19800	20240812	-52.27	7970	20240830	18.57	19800	-52.27	20240812	7970	18.57	20240830	19800	-52.27	20240812	7970	18.57	20240830	0.00	N	199480	500	50 억		563136	N	N	0	N	00	N
108	20240904	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9560	-1280	5	-11.81	29410271810	2835193	14.74	10370	10840	9360	14090	7590	10840	10372.94	5.63	0	28880	12806	11822	10976	9992	9146	12315	10485	50	3250	500	7580	10	1	10000988	956	-10.26	8.03	12	28.35	-932.00	1190.00	19800	20240812	-51.72	7970	20240830	19.95	19800	-51.72	20240812	7970	19.95	20240830	19800	-51.72	20240812	7970	19.95	20240830	0.00	N	199480	500	50 억		563136	N	N	0	N	00	N
109	20240904	130801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	-570	5	-5.26	22037206550	2112895	10.98	10370	10840	10140	14090	7590	10840	10429.45	5.63	0	17826	12806	11822	10976	9992	9146	12315	10485	50	3250	500	7580	10	1	10000988	1027	-11.02	8.63	12	21.13	-932.00	1190.00	19800	20240812	-48.13	7970	20240830	28.86	19800	-48.13	20240812	7970	28.86	20240830	19800	-48.13	20240812	7970	28.86	20240830	0.00	N	199480	500	50 억		563136	N	N	0	N	00	N
110	20240904	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10330	-510	5	-4.70	19893024430	1906689	9.91	10370	10840	10140	14090	7590	10840	10432.83	5.63	0	18595	12806	11822	10976	9992	9146	12315	10485	50	3250	500	7580	10	1	10000988	1033	-11.08	8.68	12	19.07	-932.00	1190.00	19800	20240812	-47.83	7970	20240830	29.61	19800	-47.83	20240812	7970	29.61	20240830	19800	-47.83	20240812	7970	29.61	20240830	0.00	N	199480	500	50 억		563136	N	N	0	N	00	N
111	20240904	110757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10290	-550	5	-5.07	18849715080	1805320	9.38	10370	10840	10140	14090	7590	10840	10440.73	5.63	0	24501	12806	11822	10976	9992	9146	12315	10485	50	3250	500	7580	10	1	10000988	1029	-11.04	8.65	12	18.05	-932.00	1190.00	19800	20240812	-48.03	7970	20240830	29.11	19800	-48.03	20240812	7970	29.11	20240830	19800	-48.03	20240812	7970	29.11	20240830	0.00	N	199480	500	50 억		563136	N	N	0	N	00	N
112	20240904	100759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	-620	5	-5.72	15609900020	1494004	7.77	10370	10840	10140	14090	7590	10840	10447.81	5.63	0	20552	12806	11822	10976	9992	9146	12315	10485	50	3250	500	7580	10	1	10000988	1022	-10.97	8.59	12	14.94	-932.00	1190.00	19800	20240812	-48.38	7970	20240830	28.23	19800	-48.38	20240812	7970	28.23	20240830	19800	-48.38	20240812	7970	28.23	20240830	0.00	N	199480	500	50 억		563136	N	N	0	N	00	N
113	20240904	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	-590	5	-5.44	3914636610	375922	1.95	10370	10630	10150	14090	7590	10840	10411.00	5.63	0	20097	12806	11822	10976	9992	9146	12315	10485	50	3250	500	7580	10	1	10000988	1025	-11.00	8.61	12	3.76	-932.00	1190.00	19800	20240812	-48.23	7970	20240830	28.61	19800	-48.23	20240812	7970	28.61	20240830	19800	-48.23	20240812	7970	28.61	20240830	0.00	N	199480	500	50 억		563136	N	N	0	N	00	N
114	20240903	160748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10840	1270	2	13.27	212058216140	18959857	481.00	10520	11960	10130	12440	6700	9570	11185.48	5.58	0	11241	11210	10390	9240	8420	7270	10800	8830	50	2870	500	6690	10	1	10000988	1084	-11.63	9.11	12	189.58	-932.00	1190.00	19800	20240812	-45.25	7970	20240830	36.01	19800	-45.25	20240812	7970	36.01	20240830	19800	-45.25	20240812	7970	36.01	20240830	0.00	N	199480	500	50 억		557734	N	N	0	N	00	N
115	20240903	150755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11800	2230	2	23.30	198462537390	17755471	450.45	10520	11960	10130	12440	6700	9570	11177.54	5.58	0	-1873	11210	10390	9240	8420	7270	10800	8830	50	2870	500	6690	10	1	10000988	1180	-12.66	9.92	12	177.54	-932.00	1190.00	19800	20240812	-40.40	7970	20240830	48.06	19800	-40.40	20240812	7970	48.06	20240830	19800	-40.40	20240812	7970	48.06	20240830	0.00	N	199480	500	50 억		557734	N	N	0	N	00	N
116	20240903	140757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11580	2010	2	21.00	139448755480	12678563	321.65	10520	11630	10130	12440	6700	9570	10998.78	5.58	0	4640	11210	10390	9240	8420	7270	10800	8830	50	2870	500	6690	10	1	10000988	1158	-12.42	9.73	12	126.77	-932.00	1190.00	19800	20240812	-41.52	7970	20240830	45.29	19800	-41.52	20240812	7970	45.29	20240830	19800	-41.52	20240812	7970	45.29	20240830	0.00	N	199480	500	50 억		557734	N	N	0	N	00	N
117	20240903	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10660	1090	2	11.39	113934590550	10359422	262.81	10520	11570	10130	12440	6700	9570	10998.16	5.58	0	-3038	11210	10390	9240	8420	7270	10800	8830	50	2870	500	6690	10	1	10000988	1066	-11.44	8.96	12	103.58	-932.00	1190.00	19800	20240812	-46.16	7970	20240830	33.75	19800	-46.16	20240812	7970	33.75	20240830	19800	-46.16	20240812	7970	33.75	20240830	0.00	N	199480	500	50 억		557734	N	N	0	N	00	N
118	20240903	120746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10990	1420	2	14.84	107943644090	9805774	248.77	10520	11570	10130	12440	6700	9570	11008.17	5.58	0	-2075	11210	10390	9240	8420	7270	10800	8830	50	2870	500	6690	10	1	10000988	1099	-11.79	9.24	12	98.05	-932.00	1190.00	19800	20240812	-44.49	7970	20240830	37.89	19800	-44.49	20240812	7970	37.89	20240830	19800	-44.49	20240812	7970	37.89	20240830	0.00	N	199480	500	50 억		557734	N	N	0	N	00	N
119	20240903	110745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10950	1380	2	14.42	100659644120	9139930	231.88	10520	11570	10130	12440	6700	9570	11013.17	5.58	0	-470	11210	10390	9240	8420	7270	10800	8830	50	2870	500	6690	10	1	10000988	1095	-11.75	9.20	12	91.39	-932.00	1190.00	19800	20240812	-44.70	7970	20240830	37.39	19800	-44.70	20240812	7970	37.39	20240830	19800	-44.70	20240812	7970	37.39	20240830	0.00	N	199480	500	50 억		557734	N	N	0	N	00	N
120	20240903	100746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11140	1570	2	16.41	88853228390	8064471	204.59	10520	11570	10130	12440	6700	9570	11017.86	5.58	0	12143	11210	10390	9240	8420	7270	10800	8830	50	2870	500	6690	10	1	10000988	1114	-11.95	9.36	12	80.64	-932.00	1190.00	19800	20240812	-43.74	7970	20240830	39.77	19800	-43.74	20240812	7970	39.77	20240830	19800	-43.74	20240812	7970	39.77	20240830	0.00	N	199480	500	50 억		557734	N	N	0	N	00	N
121	20240903	090747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10820	1250	2	13.06	22559453470	2073179	52.60	10520	11190	10500	12440	6700	9570	10881.58	5.58	0	20794	11210	10390	9240	8420	7270	10800	8830	50	2870	500	6690	10	1	10000988	1082	-11.61	9.09	12	20.73	-932.00	1190.00	19800	20240812	-45.35	7970	20240830	35.76	19800	-45.35	20240812	7970	35.76	20240830	19800	-45.35	20240812	7970	35.76	20240830	0.00	N	199480	500	50 억		557734	N	N	0	N	00	N
122	20240902	160740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9570	1550	2	19.33	31527257480	3399335	1388.66	8160	10060	8090	10420	5620	8020	9273.57	0.00	0	2717	8240	8130	8050	7940	7860	8090	7900	50	2400	500	5610	10	1	10000988	957	-10.27	8.04	12	33.99	-932.00	1190.00	19800	20240812	-51.67	7970	20240830	20.08	19800	-51.67	20240812	7970	20.08	20240830	19800	-51.67	20240812	7970	20.08	20240830	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
123	20240902	150752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9370	1350	2	16.83	13924306290	1575911	643.77	8160	9480	8090	10420	5620	8020	8835.72	0.00	0	5605	8240	8130	8050	7940	7860	8090	7900	50	2400	500	5610	10	1	10000988	937	-10.05	7.87	12	15.76	-932.00	1190.00	19800	20240812	-52.68	7970	20240830	17.57	19800	-52.68	20240812	7970	17.57	20240830	19800	-52.68	20240812	7970	17.57	20240830	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
124	20240902	140749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	270	2	3.37	4613795750	552097	225.54	8160	8680	8090	10420	5620	8020	8356.86	0.00	0	451	8240	8130	8050	7940	7860	8090	7900	50	2400	500	5610	10	1	10000988	829	-8.89	6.97	12	5.52	-932.00	1190.00	19800	20240812	-58.13	7970	20240830	4.02	19800	-58.13	20240812	7970	4.02	20240830	19800	-58.13	20240812	7970	4.02	20240830	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
125	20240902	130745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	160	2	2.00	1907124610	232247	94.87	8160	8360	8090	10420	5620	8020	8211.62	0.00	0	1221	8240	8130	8050	7940	7860	8090	7900	50	2400	500	5610	10	1	10000988	818	-8.78	6.87	12	2.32	-932.00	1190.00	19800	20240812	-58.69	7970	20240830	2.63	19800	-58.69	20240812	7970	2.63	20240830	19800	-58.69	20240812	7970	2.63	20240830	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
126	20240902	120749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	200	2	2.49	1766088040	215022	87.84	8160	8360	8090	10420	5620	8020	8213.52	0.00	0	2896	8240	8130	8050	7940	7860	8090	7900	50	2400	500	5610	10	1	10000988	822	-8.82	6.91	12	2.15	-932.00	1190.00	19800	20240812	-58.48	7970	20240830	3.14	19800	-58.48	20240812	7970	3.14	20240830	19800	-58.48	20240812	7970	3.14	20240830	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
127	20240902	110742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	170	2	2.12	1653214460	201238	82.21	8160	8360	8090	10420	5620	8020	8215.22	0.00	0	2511	8240	8130	8050	7940	7860	8090	7900	50	2400	500	5610	10	1	10000988	819	-8.79	6.88	12	2.01	-932.00	1190.00	19800	20240812	-58.64	7970	20240830	2.76	19800	-58.64	20240812	7970	2.76	20240830	19800	-58.64	20240812	7970	2.76	20240830	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
128	20240902	100740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	160	2	2.00	1401494380	170556	69.67	8160	8360	8090	10420	5620	8020	8217.21	0.00	0	289	8240	8130	8050	7940	7860	8090	7900	50	2400	500	5610	10	1	10000988	818	-8.78	6.87	12	1.71	-932.00	1190.00	19800	20240812	-58.69	7970	20240830	2.63	19800	-58.69	20240812	7970	2.63	20240830	19800	-58.69	20240812	7970	2.63	20240830	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
129	20240902	090735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8160	140	2	1.75	348770830	42756	17.47	8160	8210	8090	10420	5620	8020	8157.24	0.00	0	-636	8240	8130	8050	7940	7860	8090	7900	50	2400	500	5610	10	1	10000988	816	-8.76	6.86	12	0.43	-932.00	1190.00	19800	20240812	-58.79	7970	20240830	2.38	19800	-58.79	20240812	7970	2.38	20240830	19800	-58.79	20240812	7970	2.38	20240830	0.00	N	199480	500	50 억		0	N	N	0	N	00	N