KissMeData/199730/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	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8930	330	2	3.84	649277130	75132	158.82	8630	8970	8350	11180	6020	8600	8630.92	0.91	0	1969	9053	8826	8673	8446	8293	8750	8370	24	2580	500	5840	10	1	4864367	434	20.96	1.26	12	1.54	426.00	7082.00	15290	20230920	-41.60	7000	20240806	27.57	12850	-30.51	20240104	7000	27.57	20240806	14100	-36.67	20231004	7000	27.57	20240806	2.13	N	199730	500	24 억		44024	N	N	0	N	00	N
3	20240930	150954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	220	2	2.56	494697420	57780	122.14	8630	8900	8350	11180	6020	8600	8561.74	0.91	0	5010	9053	8826	8673	8446	8293	8750	8370	24	2580	500	5840	10	1	4864367	429	20.70	1.25	12	1.19	426.00	7082.00	15290	20230920	-42.32	7000	20240806	26.00	12850	-31.36	20240104	7000	26.00	20240806	14100	-37.45	20231004	7000	26.00	20240806	2.13	N	199730	500	24 억		44024	N	N	0	N	00	N
4	20240930	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8680	80	2	0.93	339126500	39927	84.40	8630	8680	8350	11180	6020	8600	8493.66	0.91	0	2801	9053	8826	8673	8446	8293	8750	8370	24	2580	500	5840	10	1	4864367	422	20.38	1.23	12	0.82	426.00	7082.00	15290	20230920	-43.23	7000	20240806	24.00	12850	-32.45	20240104	7000	24.00	20240806	14100	-38.44	20231004	7000	24.00	20240806	2.13	N	199730	500	24 억		44024	N	N	0	N	00	N
5	20240930	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	-120	5	-1.40	279938470	33029	69.82	8630	8640	8350	11180	6020	8600	8475.54	0.91	0	3671	9053	8826	8673	8446	8293	8750	8370	24	2580	500	5840	10	1	4864367	412	19.91	1.20	12	0.68	426.00	7082.00	15290	20230920	-44.54	7000	20240806	21.14	12850	-34.01	20240104	7000	21.14	20240806	14100	-39.86	20231004	7000	21.14	20240806	2.13	N	199730	500	24 억		44024	N	N	0	N	00	N
6	20240930	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	-220	5	-2.56	228953450	26986	57.05	8630	8640	8350	11180	6020	8600	8484.16	0.91	0	617	9053	8826	8673	8446	8293	8750	8370	24	2580	500	5840	10	1	4864367	408	19.67	1.18	12	0.55	426.00	7082.00	15290	20230920	-45.19	7000	20240806	19.71	12850	-34.79	20240104	7000	19.71	20240806	14100	-40.57	20231004	7000	19.71	20240806	2.13	N	199730	500	24 억		44024	N	N	0	N	00	N
7	20240930	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	-220	5	-2.56	216000800	25439	53.78	8630	8640	8380	11180	6020	8600	8490.93	0.91	0	481	9053	8826	8673	8446	8293	8750	8370	24	2580	500	5840	10	1	4864367	408	19.67	1.18	12	0.52	426.00	7082.00	15290	20230920	-45.19	7000	20240806	19.71	12850	-34.79	20240104	7000	19.71	20240806	14100	-40.57	20231004	7000	19.71	20240806	2.13	N	199730	500	24 억		44024	N	N	0	N	00	N
8	20240930	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8450	-150	5	-1.74	144212090	16907	35.74	8630	8640	8440	11180	6020	8600	8529.73	0.91	0	957	9053	8826	8673	8446	8293	8750	8370	24	2580	500	5840	10	1	4864367	411	19.84	1.19	12	0.35	426.00	7082.00	15290	20230920	-44.74	7000	20240806	20.71	12850	-34.24	20240104	7000	20.71	20240806	14100	-40.07	20231004	7000	20.71	20240806	2.13	N	199730	500	24 억		44024	N	N	0	N	00	N
9	20240930	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	-40	5	-0.47	57480330	6732	14.23	8630	8640	8440	11180	6020	8600	8538.37	0.91	0	250	9053	8826	8673	8446	8293	8750	8370	24	2580	500	5840	10	1	4864367	416	20.09	1.21	12	0.14	426.00	7082.00	15290	20230920	-44.02	7000	20240806	22.29	12850	-33.39	20240104	7000	22.29	20240806	14100	-39.29	20231004	7000	22.29	20240806	2.13	N	199730	500	24 억		44024	N	N	0	N	00	N
10	20240927	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	-300	5	-3.37	401674370	46165	92.48	8890	8900	8520	11570	6230	8900	8700.89	0.92	0	-969	9066	8982	8866	8782	8666	9025	8825	24	2670	500	6050	10	1	4864367	418	20.19	1.21	12	0.95	426.00	7082.00	15750	20230918	-45.40	7000	20240806	22.86	12850	-33.07	20240104	7000	22.86	20240806	14140	-39.18	20230927	7000	22.86	20240806	2.08	N	199730	500	24 억		44993	N	N	0	N	00	N
11	20240927	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8520	-380	5	-4.27	368949290	42348	84.84	8890	8900	8520	11570	6230	8900	8712.32	0.92	0	-1164	9066	8982	8866	8782	8666	9025	8825	24	2670	500	6050	10	1	4864367	414	20.00	1.20	12	0.87	426.00	7082.00	15750	20230918	-45.90	7000	20240806	21.71	12850	-33.70	20240104	7000	21.71	20240806	14140	-39.75	20230927	7000	21.71	20240806	2.08	N	199730	500	24 억		44993	N	N	0	N	00	N
12	20240927	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8570	-330	5	-3.71	327167560	37466	75.06	8890	8900	8560	11570	6230	8900	8732.39	0.92	0	-1377	9066	8982	8866	8782	8666	9025	8825	24	2670	500	6050	10	1	4864367	417	20.12	1.21	12	0.77	426.00	7082.00	15750	20230918	-45.59	7000	20240806	22.43	12850	-33.31	20240104	7000	22.43	20240806	14140	-39.39	20230927	7000	22.43	20240806	2.08	N	199730	500	24 억		44993	N	N	0	N	00	N
13	20240927	130953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8580	-320	5	-3.60	295847620	33818	67.75	8890	8900	8570	11570	6230	8900	8748.23	0.92	0	-1351	9066	8982	8866	8782	8666	9025	8825	24	2670	500	6050	10	1	4864367	417	20.14	1.21	12	0.70	426.00	7082.00	15750	20230918	-45.52	7000	20240806	22.57	12850	-33.23	20240104	7000	22.57	20240806	14140	-39.32	20230927	7000	22.57	20240806	2.08	N	199730	500	24 억		44993	N	N	0	N	00	N
14	20240927	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	-230	5	-2.58	239129220	27226	54.54	8890	8900	8670	11570	6230	8900	8783.12	0.92	0	-1745	9066	8982	8866	8782	8666	9025	8825	24	2670	500	6050	10	1	4864367	422	20.35	1.22	12	0.56	426.00	7082.00	15750	20230918	-44.95	7000	20240806	23.86	12850	-32.53	20240104	7000	23.86	20240806	14140	-38.68	20230927	7000	23.86	20240806	2.08	N	199730	500	24 억		44993	N	N	0	N	00	N
15	20240927	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	-120	5	-1.35	182741080	20768	41.61	8890	8900	8770	11570	6230	8900	8799.17	0.92	0	-1787	9066	8982	8866	8782	8666	9025	8825	24	2670	500	6050	10	1	4864367	427	20.61	1.24	12	0.43	426.00	7082.00	15750	20230918	-44.25	7000	20240806	25.43	12850	-31.67	20240104	7000	25.43	20240806	14140	-37.91	20230927	7000	25.43	20240806	2.08	N	199730	500	24 억		44993	N	N	0	N	00	N
16	20240927	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	-110	5	-1.24	111415410	12659	25.36	8890	8900	8770	11570	6230	8900	8801.28	0.92	0	-1129	9066	8982	8866	8782	8666	9025	8825	24	2670	500	6050	10	1	4864367	428	20.63	1.24	12	0.26	426.00	7082.00	15750	20230918	-44.19	7000	20240806	25.57	12850	-31.60	20240104	7000	25.57	20240806	14140	-37.84	20230927	7000	25.57	20240806	2.08	N	199730	500	24 억		44993	N	N	0	N	00	N
17	20240927	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	-50	5	-0.56	25455330	2886	5.78	8890	8900	8770	11570	6230	8900	8820.28	0.92	0	-457	9066	8982	8866	8782	8666	9025	8825	24	2670	500	6050	10	1	4864367	430	20.77	1.25	12	0.06	426.00	7082.00	15750	20230918	-43.81	7000	20240806	26.43	12850	-31.13	20240104	7000	26.43	20240806	14140	-37.41	20230927	7000	26.43	20240806	2.08	N	199730	500	24 억		44993	N	N	0	N	00	N
18	20240926	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	80	2	0.91	424695180	47966	39.26	8790	8950	8750	11460	6180	8820	8853.85	0.93	0	-506	9580	9200	8930	8550	8280	9065	8415	24	2640	500	5990	10	1	4864367	433	20.89	1.26	12	0.99	426.00	7082.00	15900	20230915	-44.03	7000	20240806	27.14	12850	-30.74	20240104	7000	27.14	20240806	14140	-37.06	20230927	7000	27.14	20240806	2.21	N	199730	500	24 억		45238	N	N	0	N	00	N
19	20240926	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	10	2	0.11	374528950	42312	34.63	8790	8950	8750	11460	6180	8820	8851.60	0.93	0	-604	9580	9200	8930	8550	8280	9065	8415	24	2640	500	5990	10	1	4864367	430	20.73	1.25	12	0.87	426.00	7082.00	15900	20230915	-44.47	7000	20240806	26.14	12850	-31.28	20240104	7000	26.14	20240806	14140	-37.55	20230927	7000	26.14	20240806	2.21	N	199730	500	24 억		45238	N	N	0	N	00	N
20	20240926	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	90	2	1.02	330468250	37333	30.56	8790	8950	8750	11460	6180	8820	8851.91	0.93	0	-547	9580	9200	8930	8550	8280	9065	8415	24	2640	500	5990	10	1	4864367	433	20.92	1.26	12	0.77	426.00	7082.00	15900	20230915	-43.96	7000	20240806	27.29	12850	-30.66	20240104	7000	27.29	20240806	14140	-36.99	20230927	7000	27.29	20240806	2.21	N	199730	500	24 억		45238	N	N	0	N	00	N
21	20240926	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	90	2	1.02	297591350	33640	27.53	8790	8950	8750	11460	6180	8820	8846.35	0.93	0	-431	9580	9200	8930	8550	8280	9065	8415	24	2640	500	5990	10	1	4864367	433	20.92	1.26	12	0.69	426.00	7082.00	15900	20230915	-43.96	7000	20240806	27.29	12850	-30.66	20240104	7000	27.29	20240806	14140	-36.99	20230927	7000	27.29	20240806	2.21	N	199730	500	24 억		45238	N	N	0	N	00	N
22	20240926	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	-20	5	-0.23	246948240	27950	22.88	8790	8930	8750	11460	6180	8820	8835.36	0.93	0	356	9580	9200	8930	8550	8280	9065	8415	24	2640	500	5990	10	1	4864367	428	20.66	1.24	12	0.57	426.00	7082.00	15900	20230915	-44.65	7000	20240806	25.71	12850	-31.52	20240104	7000	25.71	20240806	14140	-37.77	20230927	7000	25.71	20240806	2.21	N	199730	500	24 억		45238	N	N	0	N	00	N
23	20240926	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	-10	5	-0.11	215516990	24367	19.94	8790	8930	8760	11460	6180	8820	8844.63	0.93	0	110	9580	9200	8930	8550	8280	9065	8415	24	2640	500	5990	10	1	4864367	429	20.68	1.24	12	0.50	426.00	7082.00	15900	20230915	-44.59	7000	20240806	25.86	12850	-31.44	20240104	7000	25.86	20240806	14140	-37.69	20230927	7000	25.86	20240806	2.21	N	199730	500	24 억		45238	N	N	0	N	00	N
24	20240926	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	50	2	0.57	125068400	14116	11.55	8790	8930	8780	11460	6180	8820	8860.05	0.93	0	95	9580	9200	8930	8550	8280	9065	8415	24	2640	500	5990	10	1	4864367	431	20.82	1.25	12	0.29	426.00	7082.00	15900	20230915	-44.21	7000	20240806	26.71	12850	-30.97	20240104	7000	26.71	20240806	14140	-37.27	20230927	7000	26.71	20240806	2.21	N	199730	500	24 억		45238	N	N	0	N	00	N
25	20240926	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	20	2	0.23	61825730	6982	5.71	8790	8930	8780	11460	6180	8820	8855.02	0.93	0	322	9580	9200	8930	8550	8280	9065	8415	24	2640	500	5990	10	1	4864367	430	20.75	1.25	12	0.14	426.00	7082.00	15900	20230915	-44.40	7000	20240806	26.29	12850	-31.21	20240104	7000	26.29	20240806	14140	-37.48	20230927	7000	26.29	20240806	2.21	N	199730	500	24 억		45238	N	N	0	N	00	N
26	20240925	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	-260	5	-2.86	1076614980	119372	84.43	9050	9310	8660	11800	6360	9080	9021.83	0.84	0	3895	9826	9452	9266	8892	8706	9360	8800	24	2720	500	6170	10	1	4864367	429	20.70	1.25	12	2.45	426.00	7082.00	15900	20230915	-44.53	7000	20240806	26.00	12850	-31.36	20240104	7000	26.00	20240806	14290	-38.28	20230925	7000	26.00	20240806	1.61	N	199730	500	24 억		40706	N	N	0	N	00	N
27	20240925	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	-340	5	-3.74	983072540	108703	76.88	9050	9310	8660	11800	6360	9080	9043.66	0.84	0	1892	9826	9452	9266	8892	8706	9360	8800	24	2720	500	6170	10	1	4864367	425	20.52	1.23	12	2.23	426.00	7082.00	15900	20230915	-45.03	7000	20240806	24.86	12850	-31.98	20240104	7000	24.86	20240806	14290	-38.84	20230925	7000	24.86	20240806	1.61	N	199730	500	24 억		40706	N	N	0	N	00	N
28	20240925	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	80	2	0.88	673330250	73673	52.11	9050	9310	8970	11800	6360	9080	9139.44	0.84	0	-1007	9826	9452	9266	8892	8706	9360	8800	24	2720	500	6170	10	1	4864367	446	21.50	1.29	12	1.51	426.00	7082.00	15900	20230915	-42.39	7000	20240806	30.86	12850	-28.72	20240104	7000	30.86	20240806	14290	-35.90	20230925	7000	30.86	20240806	1.61	N	199730	500	24 억		40706	N	N	0	N	00	N
29	20240925	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	110	2	1.21	599127050	65544	46.36	9050	9310	8970	11800	6360	9080	9140.84	0.84	0	-933	9826	9452	9266	8892	8706	9360	8800	24	2720	500	6170	10	1	4864367	447	21.57	1.30	12	1.35	426.00	7082.00	15900	20230915	-42.20	7000	20240806	31.29	12850	-28.48	20240104	7000	31.29	20240806	14290	-35.69	20230925	7000	31.29	20240806	1.61	N	199730	500	24 억		40706	N	N	0	N	00	N
30	20240925	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	40	2	0.44	407163520	44760	31.66	9050	9240	8970	11800	6360	9080	9096.59	0.84	0	-680	9826	9452	9266	8892	8706	9360	8800	24	2720	500	6170	10	1	4864367	444	21.41	1.29	12	0.92	426.00	7082.00	15900	20230915	-42.64	7000	20240806	30.29	12850	-29.03	20240104	7000	30.29	20240806	14290	-36.18	20230925	7000	30.29	20240806	1.61	N	199730	500	24 억		40706	N	N	0	N	00	N
31	20240925	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	0	3	0.00	374519230	41173	29.12	9050	9240	8970	11800	6360	9080	9096.23	0.84	0	-247	9826	9452	9266	8892	8706	9360	8800	24	2720	500	6170	10	1	4864367	442	21.31	1.28	12	0.85	426.00	7082.00	15900	20230915	-42.89	7000	20240806	29.71	12850	-29.34	20240104	7000	29.71	20240806	14290	-36.46	20230925	7000	29.71	20240806	1.61	N	199730	500	24 억		40706	N	N	0	N	00	N
32	20240925	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	10	2	0.11	317120340	34848	24.65	9050	9240	8970	11800	6360	9080	9100.10	0.84	0	89	9826	9452	9266	8892	8706	9360	8800	24	2720	500	6170	10	1	4864367	442	21.34	1.28	12	0.72	426.00	7082.00	15900	20230915	-42.83	7000	20240806	29.86	12850	-29.26	20240104	7000	29.86	20240806	14290	-36.39	20230925	7000	29.86	20240806	1.61	N	199730	500	24 억		40706	N	N	0	N	00	N
33	20240925	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	150	2	1.65	125000080	13716	9.70	9050	9230	9050	11800	6360	9080	9113.45	0.84	0	780	9826	9452	9266	8892	8706	9360	8800	24	2720	500	6170	10	1	4864367	449	21.67	1.30	12	0.28	426.00	7082.00	15900	20230915	-41.95	7000	20240806	31.86	12850	-28.17	20240104	7000	31.86	20240806	14290	-35.41	20230925	7000	31.86	20240806	1.61	N	199730	500	24 억		40706	N	N	0	N	00	N
34	20240924	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	-370	5	-3.92	1276269290	137246	8.45	9530	9640	9080	12280	6620	9450	9299.69	0.69	0	7969	11983	10716	10083	8816	8183	10400	8500	24	2830	500	6420	10	1	4864367	442	21.31	1.28	12	2.82	426.00	7082.00	16370	20230913	-44.53	7000	20240806	29.71	12850	-29.34	20240104	7000	29.71	20240806	14290	-36.46	20230925	7000	29.71	20240806	1.99	N	199730	500	24 억		33610	N	N	0	N	00	N
35	20240924	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	-230	5	-2.43	1115783130	119650	7.36	9530	9640	9100	12280	6620	9450	9325.38	0.69	0	8169	11983	10716	10083	8816	8183	10400	8500	24	2830	500	6420	10	1	4864367	448	21.64	1.30	12	2.46	426.00	7082.00	16370	20230913	-43.68	7000	20240806	31.71	12850	-28.25	20240104	7000	31.71	20240806	14290	-35.48	20230925	7000	31.71	20240806	1.99	N	199730	500	24 억		33610	N	N	0	N	00	N
36	20240924	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	-260	5	-2.75	993695760	106381	6.55	9530	9640	9100	12280	6620	9450	9340.90	0.69	0	7699	11983	10716	10083	8816	8183	10400	8500	24	2830	500	6420	10	1	4864367	447	21.57	1.30	12	2.19	426.00	7082.00	16370	20230913	-43.86	7000	20240806	31.29	12850	-28.48	20240104	7000	31.29	20240806	14290	-35.69	20230925	7000	31.29	20240806	1.99	N	199730	500	24 억		33610	N	N	0	N	00	N
37	20240924	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	-310	5	-3.28	934690380	99966	6.15	9530	9640	9100	12280	6620	9450	9350.07	0.69	0	5634	11983	10716	10083	8816	8183	10400	8500	24	2830	500	6420	10	1	4864367	445	21.46	1.29	12	2.06	426.00	7082.00	16370	20230913	-44.17	7000	20240806	30.57	12850	-28.87	20240104	7000	30.57	20240806	14290	-36.04	20230925	7000	30.57	20240806	1.99	N	199730	500	24 억		33610	N	N	0	N	00	N
38	20240924	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9320	-130	5	-1.38	674906630	71694	4.41	9530	9640	9250	12280	6620	9450	9413.70	0.69	0	3382	11983	10716	10083	8816	8183	10400	8500	24	2830	500	6420	10	1	4864367	453	21.88	1.32	12	1.47	426.00	7082.00	16370	20230913	-43.07	7000	20240806	33.14	12850	-27.47	20240104	7000	33.14	20240806	14290	-34.78	20230925	7000	33.14	20240806	1.99	N	199730	500	24 억		33610	N	N	0	N	00	N
39	20240924	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9350	-100	5	-1.06	587384630	62300	3.83	9530	9640	9250	12280	6620	9450	9428.32	0.69	0	2925	11983	10716	10083	8816	8183	10400	8500	24	2830	500	6420	10	1	4864367	455	21.95	1.32	12	1.28	426.00	7082.00	16370	20230913	-42.88	7000	20240806	33.57	12850	-27.24	20240104	7000	33.57	20240806	14290	-34.57	20230925	7000	33.57	20240806	1.99	N	199730	500	24 억		33610	N	N	0	N	00	N
40	20240924	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9490	40	2	0.42	387742180	40866	2.52	9530	9640	9370	12280	6620	9450	9488.15	0.69	0	177	11983	10716	10083	8816	8183	10400	8500	24	2830	500	6420	10	1	4864367	462	22.28	1.34	12	0.84	426.00	7082.00	16370	20230913	-42.03	7000	20240806	35.57	12850	-26.15	20240104	7000	35.57	20240806	14290	-33.59	20230925	7000	35.57	20240806	1.99	N	199730	500	24 억		33610	N	N	0	N	00	N
41	20240924	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9430	-20	5	-0.21	175791390	18435	1.13	9530	9640	9400	12280	6620	9450	9535.82	0.69	0	-617	11983	10716	10083	8816	8183	10400	8500	24	2830	500	6420	10	1	4864367	459	22.14	1.33	12	0.38	426.00	7082.00	16370	20230913	-42.39	7000	20240806	34.71	12850	-26.61	20240104	7000	34.71	20240806	14290	-34.01	20230925	7000	34.71	20240806	1.99	N	199730	500	24 억		33610	N	N	0	N	00	N
42	20240923	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	-650	5	-6.44	17034143210	1613312	111.46	10070	11350	9450	13130	7070	10100	10560.86	0.70	0	-3232	11653	10876	9323	8546	6993	11265	8935	24	3030	500	6860	10	1	4864367	460	22.18	1.33	12	33.17	426.00	7082.00	17020	20230912	-44.48	7000	20240806	35.00	12850	-26.46	20240104	7000	35.00	20240806	14290	-33.87	20230925	7000	35.00	20240806	2.00	N	199730	500	24 억		33982	N	N	0	N	00	N
43	20240923	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	-450	5	-4.46	16593538380	1566991	108.26	10070	11350	9630	13130	7070	10100	10589.43	0.70	0	-3499	11653	10876	9323	8546	6993	11265	8935	24	3030	500	6860	10	1	4864367	469	22.65	1.36	12	32.21	426.00	7082.00	17020	20230912	-43.30	7000	20240806	37.86	12850	-24.90	20240104	7000	37.86	20240806	14290	-32.47	20230925	7000	37.86	20240806	2.00	N	199730	500	24 억		33982	N	N	0	N	00	N
44	20240923	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	-270	5	-2.67	16230281200	1529999	105.70	10070	11350	9630	13130	7070	10100	10608.03	0.70	0	-2492	11653	10876	9323	8546	6993	11265	8935	24	3030	500	6860	10	1	4864367	478	23.08	1.39	12	31.45	426.00	7082.00	17020	20230912	-42.24	7000	20240806	40.43	12850	-23.50	20240104	7000	40.43	20240806	14290	-31.21	20230925	7000	40.43	20240806	2.00	N	199730	500	24 억		33982	N	N	0	N	00	N
45	20240923	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9860	-240	5	-2.38	15738735570	1479450	102.21	10070	11350	9790	13130	7070	10100	10638.23	0.70	0	-2675	11653	10876	9323	8546	6993	11265	8935	24	3030	500	6860	10	1	4864367	480	23.15	1.39	12	30.41	426.00	7082.00	17020	20230912	-42.07	7000	20240806	40.86	12850	-23.27	20240104	7000	40.86	20240806	14290	-31.00	20230925	7000	40.86	20240806	2.00	N	199730	500	24 억		33982	N	N	0	N	00	N
46	20240923	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	-90	5	-0.89	15299106120	1435105	99.15	10070	11350	9790	13130	7070	10100	10660.62	0.70	0	-2041	11653	10876	9323	8546	6993	11265	8935	24	3030	500	6860	10	1	4864367	487	23.50	1.41	12	29.50	426.00	7082.00	17020	20230912	-41.19	7000	20240806	43.00	12850	-22.10	20240104	7000	43.00	20240806	14290	-29.95	20230925	7000	43.00	20240806	2.00	N	199730	500	24 억		33982	N	N	0	N	00	N
47	20240923	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10460	360	2	3.56	14423739670	1349000	93.20	10070	11350	9790	13130	7070	10100	10692.17	0.70	0	-3538	11653	10876	9323	8546	6993	11265	8935	24	3030	500	6860	10	1	4864367	509	24.55	1.48	12	27.73	426.00	7082.00	17020	20230912	-38.54	7000	20240806	49.43	12850	-18.60	20240104	7000	49.43	20240806	14290	-26.80	20230925	7000	49.43	20240806	2.00	N	199730	500	24 억		33982	N	N	0	N	00	N
48	20240923	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11020	920	2	9.11	12100953130	1130830	78.13	10070	11350	9790	13130	7070	10100	10700.95	0.70	0	-3273	11653	10876	9323	8546	6993	11265	8935	24	3030	500	6860	10	1	4864367	536	25.87	1.56	12	23.25	426.00	7082.00	17020	20230912	-35.25	7000	20240806	57.43	12850	-14.24	20240104	7000	57.43	20240806	14290	-22.88	20230925	7000	57.43	20240806	2.00	N	199730	500	24 억		33982	N	N	0	N	00	N
49	20240923	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10420	320	2	3.17	2893534750	279555	19.31	10070	10950	9790	13130	7070	10100	10350.50	0.70	0	-2639	11653	10876	9323	8546	6993	11265	8935	24	3030	500	6860	10	1	4864367	507	24.46	1.47	12	5.75	426.00	7082.00	17020	20230912	-38.78	7000	20240806	48.86	12850	-18.91	20240104	7000	48.86	20240806	14290	-27.08	20230925	7000	48.86	20240806	2.00	N	199730	500	24 억		33982	N	N	0	N	00	N
50	20240913	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7880	0	3	0.00	37072740	4776	254.58	7920	7960	7660	10240	5520	7880	7762.30	0.73	0	273	8026	7952	7896	7822	7766	7990	7860	24	2360	500	5350	10	1	4864367	383	18.50	1.11	12	0.10	426.00	7082.00	17520	20230911	-55.02	7000	20240806	12.57	12850	-38.68	20240104	7000	12.57	20240806	16370	-51.86	20230913	7000	12.57	20240806	1.98	N	199730	500	24 억		35307	N	N	0	N	00	N
51	20240913	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7760	-120	5	-1.52	29026470	3754	200.11	7920	7960	7660	10240	5520	7880	7732.14	0.73	0	963	8026	7952	7896	7822	7766	7990	7860	24	2360	500	5350	10	1	4864367	377	18.22	1.10	12	0.08	426.00	7082.00	17520	20230911	-55.71	7000	20240806	10.86	12850	-39.61	20240104	7000	10.86	20240806	16370	-52.60	20230913	7000	10.86	20240806	1.98	N	199730	500	24 억		35307	N	N	0	N	00	N
52	20240913	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7860	-20	5	-0.25	9914230	1273	67.86	7920	7960	7660	10240	5520	7880	7788.08	0.73	0	279	8026	7952	7896	7822	7766	7990	7860	24	2360	500	5350	10	1	4864367	382	18.45	1.11	12	0.03	426.00	7082.00	17520	20230911	-55.14	7000	20240806	12.29	12850	-38.83	20240104	7000	12.29	20240806	16370	-51.99	20230913	7000	12.29	20240806	1.98	N	199730	500	24 억		35307	N	N	0	N	00	N
53	20240913	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	-30	5	-0.38	2983400	378	20.15	7920	7960	7840	10240	5520	7880	7892.59	0.73	0	-33	8026	7952	7896	7822	7766	7990	7860	24	2360	500	5350	10	1	4864367	382	18.43	1.11	12	0.01	426.00	7082.00	17520	20230911	-55.19	7000	20240806	12.14	12850	-38.91	20240104	7000	12.14	20240806	16370	-52.05	20230913	7000	12.14	20240806	1.98	N	199730	500	24 억		35307	N	N	0	N	00	N
54	20240913	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	-30	5	-0.38	2810510	356	18.98	7920	7960	7840	10240	5520	7880	7894.69	0.73	0	-30	8026	7952	7896	7822	7766	7990	7860	24	2360	500	5350	10	1	4864367	382	18.43	1.11	12	0.01	426.00	7082.00	17520	20230911	-55.19	7000	20240806	12.14	12850	-38.91	20240104	7000	12.14	20240806	16370	-52.05	20230913	7000	12.14	20240806	1.98	N	199730	500	24 억		35307	N	N	0	N	00	N
55	20240913	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7910	30	2	0.38	2424870	307	16.36	7920	7960	7870	10240	5520	7880	7898.60	0.73	0	-22	8026	7952	7896	7822	7766	7990	7860	24	2360	500	5350	10	1	4864367	385	18.57	1.12	12	0.01	426.00	7082.00	17520	20230911	-54.85	7000	20240806	13.00	12850	-38.44	20240104	7000	13.00	20240806	16370	-51.68	20230913	7000	13.00	20240806	1.98	N	199730	500	24 억		35307	N	N	0	N	00	N
56	20240913	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7870	-10	5	-0.13	871530	110	5.86	7920	7960	7870	10240	5520	7880	7923.00	0.73	0	-15	8026	7952	7896	7822	7766	7990	7860	24	2360	500	5350	10	1	4864367	383	18.47	1.11	12	0.00	426.00	7082.00	17520	20230911	-55.08	7000	20240806	12.43	12850	-38.75	20240104	7000	12.43	20240806	16370	-51.92	20230913	7000	12.43	20240806	1.98	N	199730	500	24 억		35307	N	N	0	N	00	N
57	20240913	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7920	40	2	0.51	7920	1	0.05	7920	7920	7920	10240	5520	7880	7920.00	0.73	0	0	8026	7952	7896	7822	7766	7990	7860	24	2360	500	5350	10	1	4864367	385	18.59	1.12	12	0.00	426.00	7082.00	17520	20230911	-54.79	7000	20240806	13.14	12850	-38.37	20240104	7000	13.14	20240806	16370	-51.62	20230913	7000	13.14	20240806	1.98	N	199730	500	24 억		35307	N	N	0	N	00	N
58	20240912	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7880	80	2	1.03	14816300	1876	43.09	7840	7970	7840	10140	5460	7800	7897.81	0.73	0	-108	8200	8000	7800	7600	7400	8100	7700	24	2340	500	5300	10	1	4864367	383	18.50	1.11	12	0.04	426.00	7082.00	17520	20230911	-55.02	7000	20240806	12.57	12850	-38.68	20240104	7000	12.57	20240806	17020	-53.70	20230912	7000	12.57	20240806	1.97	N	199730	500	24 억		35415	N	N	0	N	00	N
59	20240912	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7920	120	2	1.54	13229000	1674	38.45	7840	7970	7840	10140	5460	7800	7902.63	0.73	0	-108	8200	8000	7800	7600	7400	8100	7700	24	2340	500	5300	10	1	4864367	385	18.59	1.12	12	0.03	426.00	7082.00	17520	20230911	-54.79	7000	20240806	13.14	12850	-38.37	20240104	7000	13.14	20240806	17020	-53.47	20230912	7000	13.14	20240806	1.97	N	199730	500	24 억		35415	N	N	0	N	00	N
60	20240912	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7960	160	2	2.05	11879060	1503	34.52	7840	7970	7840	10140	5460	7800	7903.57	0.73	0	-77	8200	8000	7800	7600	7400	8100	7700	24	2340	500	5300	10	1	4864367	387	18.69	1.12	12	0.03	426.00	7082.00	17520	20230911	-54.57	7000	20240806	13.71	12850	-38.05	20240104	7000	13.71	20240806	17020	-53.23	20230912	7000	13.71	20240806	1.97	N	199730	500	24 억		35415	N	N	0	N	00	N
61	20240912	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7940	140	2	1.79	10781240	1365	31.35	7840	7960	7840	10140	5460	7800	7898.34	0.73	0	-31	8200	8000	7800	7600	7400	8100	7700	24	2340	500	5300	10	1	4864367	386	18.64	1.12	12	0.03	426.00	7082.00	17520	20230911	-54.68	7000	20240806	13.43	12850	-38.21	20240104	7000	13.43	20240806	17020	-53.35	20230912	7000	13.43	20240806	1.97	N	199730	500	24 억		35415	N	N	0	N	00	N
62	20240912	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7960	160	2	2.05	10686160	1353	31.07	7840	7960	7840	10140	5460	7800	7898.12	0.73	0	-28	8200	8000	7800	7600	7400	8100	7700	24	2340	500	5300	10	1	4864367	387	18.69	1.12	12	0.03	426.00	7082.00	17520	20230911	-54.57	7000	20240806	13.71	12850	-38.05	20240104	7000	13.71	20240806	17020	-53.23	20230912	7000	13.71	20240806	1.97	N	199730	500	24 억		35415	N	N	0	N	00	N
63	20240912	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	90	2	1.15	5212940	660	15.16	7840	7920	7840	10140	5460	7800	7898.39	0.73	0	-21	8200	8000	7800	7600	7400	8100	7700	24	2340	500	5300	10	1	4864367	384	18.52	1.11	12	0.01	426.00	7082.00	17520	20230911	-54.97	7000	20240806	12.71	12850	-38.60	20240104	7000	12.71	20240806	17020	-53.64	20230912	7000	12.71	20240806	1.97	N	199730	500	24 억		35415	N	N	0	N	00	N
64	20240912	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	100	2	1.28	5157790	653	15.00	7840	7920	7840	10140	5460	7800	7898.61	0.73	0	-18	8200	8000	7800	7600	7400	8100	7700	24	2340	500	5300	10	1	4864367	384	18.54	1.12	12	0.01	426.00	7082.00	17520	20230911	-54.91	7000	20240806	12.86	12850	-38.52	20240104	7000	12.86	20240806	17020	-53.58	20230912	7000	12.86	20240806	1.97	N	199730	500	24 억		35415	N	N	0	N	00	N
65	20240912	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7880	80	2	1.03	102000	13	0.30	7840	7880	7840	10140	5460	7800	7846.15	0.73	0	0	8200	8000	7800	7600	7400	8100	7700	24	2340	500	5300	10	1	4864367	383	18.50	1.11	12	0.00	426.00	7082.00	17520	20230911	-55.02	7000	20240806	12.57	12850	-38.68	20240104	7000	12.57	20240806	17020	-53.70	20230912	7000	12.57	20240806	1.97	N	199730	500	24 억		35415	N	N	0	N	00	N
66	20240911	160827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7800	130	2	1.69	34144200	4354	58.84	7720	8000	7600	9970	5370	7670	7842.03	0.73	0	-287	8343	8006	7763	7426	7183	8175	7595	24	2300	500	5210	10	1	4864367	379	18.31	1.10	12	0.09	426.00	7082.00	17520	20230911	-55.48	7000	20240806	11.43	12850	-39.30	20240104	7000	11.43	20240806	17520	-55.48	20230911	7000	11.43	20240806	1.98	N	199730	500	24 억		35702	N	N	0	N	00	N
67	20240911	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7770	100	2	1.30	28110230	3575	48.31	7720	8000	7600	9970	5370	7670	7863.00	0.73	0	-352	8343	8006	7763	7426	7183	8175	7595	24	2300	500	5210	10	1	4864367	378	18.24	1.10	12	0.07	426.00	7082.00	17520	20230911	-55.65	7000	20240806	11.00	12850	-39.53	20240104	7000	11.00	20240806	17520	-55.65	20230911	7000	11.00	20240806	1.98	N	199730	500	24 억		35702	N	N	0	N	00	N
68	20240911	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7960	290	2	3.78	20539630	2603	35.18	7720	8000	7600	9970	5370	7670	7890.75	0.73	0	-293	8343	8006	7763	7426	7183	8175	7595	24	2300	500	5210	10	1	4864367	387	18.69	1.12	12	0.05	426.00	7082.00	17520	20230911	-54.57	7000	20240806	13.71	12850	-38.05	20240104	7000	13.71	20240806	17520	-54.57	20230911	7000	13.71	20240806	1.98	N	199730	500	24 억		35702	N	N	0	N	00	N
69	20240911	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	30	2	0.39	3407320	437	5.91	7720	7980	7600	9970	5370	7670	7797.07	0.73	0	-165	8343	8006	7763	7426	7183	8175	7595	24	2300	500	5210	10	1	4864367	375	18.08	1.09	12	0.01	426.00	7082.00	17520	20230911	-56.05	7000	20240806	10.00	12850	-40.08	20240104	7000	10.00	20240806	17520	-56.05	20230911	7000	10.00	20240806	1.98	N	199730	500	24 억		35702	N	N	0	N	00	N
70	20240911	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	-70	5	-0.91	2728730	350	4.73	7720	7980	7600	9970	5370	7670	7796.37	0.73	0	-137	8343	8006	7763	7426	7183	8175	7595	24	2300	500	5210	10	1	4864367	370	17.84	1.07	12	0.01	426.00	7082.00	17520	20230911	-56.62	7000	20240806	8.57	12850	-40.86	20240104	7000	8.57	20240806	17520	-56.62	20230911	7000	8.57	20240806	1.98	N	199730	500	24 억		35702	N	N	0	N	00	N
71	20240911	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7810	140	2	1.83	1652900	211	2.85	7720	7980	7720	9970	5370	7670	7833.65	0.73	0	-102	8343	8006	7763	7426	7183	8175	7595	24	2300	500	5210	10	1	4864367	380	18.33	1.10	12	0.00	426.00	7082.00	17520	20230911	-55.42	7000	20240806	11.57	12850	-39.22	20240104	7000	11.57	20240806	17520	-55.42	20230911	7000	11.57	20240806	1.98	N	199730	500	24 억		35702	N	N	0	N	00	N
72	20240911	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7810	140	2	1.83	1621660	207	2.80	7720	7980	7720	9970	5370	7670	7834.11	0.73	0	-98	8343	8006	7763	7426	7183	8175	7595	24	2300	500	5210	10	1	4864367	380	18.33	1.10	12	0.00	426.00	7082.00	17520	20230911	-55.42	7000	20240806	11.57	12850	-39.22	20240104	7000	11.57	20240806	17520	-55.42	20230911	7000	11.57	20240806	1.98	N	199730	500	24 억		35702	N	N	0	N	00	N
73	20240911	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7750	80	2	1.04	162180	21	0.28	7720	7750	7720	9970	5370	7670	7722.86	0.73	0	-8	8343	8006	7763	7426	7183	8175	7595	24	2300	500	5210	10	1	4864367	377	18.19	1.09	12	0.00	426.00	7082.00	17520	20230911	-55.76	7000	20240806	10.71	12850	-39.69	20240104	7000	10.71	20240806	17520	-55.76	20230911	7000	10.71	20240806	1.98	N	199730	500	24 억		35702	N	N	0	N	00	N
74	20240910	160827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	10	2	0.13	56889680	7395	256.33	7540	8100	7520	9950	5370	7660	7693.67	0.74	0	-484	7873	7766	7603	7496	7333	7820	7550	24	2290	500	5200	10	1	4864367	373	18.00	1.08	12	0.15	426.00	7082.00	17520	20230911	-56.22	7000	20240806	9.57	12850	-40.31	20240104	7000	9.57	20240806	17520	-56.22	20230911	7000	9.57	20240806	1.97	N	199730	500	24 억		36186	N	N	0	N	00	N
75	20240910	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7630	-30	5	-0.39	49188340	6383	221.25	7540	8100	7520	9950	5370	7660	7706.15	0.74	0	-496	7873	7766	7603	7496	7333	7820	7550	24	2290	500	5200	10	1	4864367	371	17.91	1.08	12	0.13	426.00	7082.00	17520	20230911	-56.45	7000	20240806	9.00	12850	-40.62	20240104	7000	9.00	20240806	17520	-56.45	20230911	7000	9.00	20240806	1.97	N	199730	500	24 억		36186	N	N	0	N	00	N
76	20240910	140829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7640	-20	5	-0.26	44138250	5716	198.13	7540	8100	7520	9950	5370	7660	7721.88	0.74	0	-492	7873	7766	7603	7496	7333	7820	7550	24	2290	500	5200	10	1	4864367	372	17.93	1.08	12	0.12	426.00	7082.00	17520	20230911	-56.39	7000	20240806	9.14	12850	-40.54	20240104	7000	9.14	20240806	17520	-56.39	20230911	7000	9.14	20240806	1.97	N	199730	500	24 억		36186	N	N	0	N	00	N
77	20240910	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7680	20	2	0.26	40856390	5285	183.19	7540	8100	7540	9950	5370	7660	7730.63	0.74	0	-445	7873	7766	7603	7496	7333	7820	7550	24	2290	500	5200	10	1	4864367	374	18.03	1.08	12	0.11	426.00	7082.00	17520	20230911	-56.16	7000	20240806	9.71	12850	-40.23	20240104	7000	9.71	20240806	17520	-56.16	20230911	7000	9.71	20240806	1.97	N	199730	500	24 억		36186	N	N	0	N	00	N
78	20240910	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7800	140	2	1.83	28133650	3644	126.31	7540	8100	7540	9950	5370	7660	7720.54	0.74	0	-361	7873	7766	7603	7496	7333	7820	7550	24	2290	500	5200	10	1	4864367	379	18.31	1.10	12	0.07	426.00	7082.00	17520	20230911	-55.48	7000	20240806	11.43	12850	-39.30	20240104	7000	11.43	20240806	17520	-55.48	20230911	7000	11.43	20240806	1.97	N	199730	500	24 억		36186	N	N	0	N	00	N
79	20240910	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	190	2	2.48	25309020	3278	113.62	7540	8100	7540	9950	5370	7660	7720.87	0.74	0	-275	7873	7766	7603	7496	7333	7820	7550	24	2290	500	5200	10	1	4864367	382	18.43	1.11	12	0.07	426.00	7082.00	17520	20230911	-55.19	7000	20240806	12.14	12850	-38.91	20240104	7000	12.14	20240806	17520	-55.19	20230911	7000	12.14	20240806	1.97	N	199730	500	24 억		36186	N	N	0	N	00	N
80	20240910	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7690	30	2	0.39	11718970	1539	53.34	7540	7820	7540	9950	5370	7660	7614.67	0.74	0	-66	7873	7766	7603	7496	7333	7820	7550	24	2290	500	5200	10	1	4864367	374	18.05	1.09	12	0.03	426.00	7082.00	17520	20230911	-56.11	7000	20240806	9.86	12850	-40.16	20240104	7000	9.86	20240806	17520	-56.11	20230911	7000	9.86	20240806	1.97	N	199730	500	24 억		36186	N	N	0	N	00	N
81	20240910	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7800	140	2	1.83	10893220	1431	49.60	7540	7820	7540	9950	5370	7660	7612.31	0.74	0	-59	7873	7766	7603	7496	7333	7820	7550	24	2290	500	5200	10	1	4864367	379	18.31	1.10	12	0.03	426.00	7082.00	17520	20230911	-55.48	7000	20240806	11.43	12850	-39.30	20240104	7000	11.43	20240806	17520	-55.48	20230911	7000	11.43	20240806	1.97	N	199730	500	24 억		36186	N	N	0	N	00	N
82	20240909	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7660	-10	5	-0.13	21894730	2877	66.89	7560	7710	7440	9970	5370	7670	7610.21	0.75	0	-111	7943	7806	7653	7516	7363	7730	7440	24	2300	500	5210	10	1	4864367	373	17.98	1.08	12	0.06	426.00	7082.00	17520	20230911	-56.28	7000	20240806	9.43	12850	-40.39	20240104	7000	9.43	20240806	17520	-56.28	20230911	7000	9.43	20240806	1.98	N	199730	500	24 억		36297	N	N	0	N	00	N
83	20240909	150819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7640	-30	5	-0.39	21565410	2834	65.89	7560	7710	7440	9970	5370	7670	7609.53	0.75	0	-111	7943	7806	7653	7516	7363	7730	7440	24	2300	500	5210	10	1	4864367	372	17.93	1.08	12	0.06	426.00	7082.00	17520	20230911	-56.39	7000	20240806	9.14	12850	-40.54	20240104	7000	9.14	20240806	17520	-56.39	20230911	7000	9.14	20240806	1.98	N	199730	500	24 억		36297	N	N	0	N	00	N
84	20240909	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7690	20	2	0.26	18764900	2468	57.38	7560	7710	7440	9970	5370	7670	7603.28	0.75	0	-97	7943	7806	7653	7516	7363	7730	7440	24	2300	500	5210	10	1	4864367	374	18.05	1.09	12	0.05	426.00	7082.00	17520	20230911	-56.11	7000	20240806	9.86	12850	-40.16	20240104	7000	9.86	20240806	17520	-56.11	20230911	7000	9.86	20240806	1.98	N	199730	500	24 억		36297	N	N	0	N	00	N
85	20240909	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7580	-90	5	-1.17	8517210	1125	26.16	7560	7700	7440	9970	5370	7670	7570.85	0.75	0	-93	7943	7806	7653	7516	7363	7730	7440	24	2300	500	5210	10	1	4864367	369	17.79	1.07	12	0.02	426.00	7082.00	17520	20230911	-56.74	7000	20240806	8.29	12850	-41.01	20240104	7000	8.29	20240806	17520	-56.74	20230911	7000	8.29	20240806	1.98	N	199730	500	24 억		36297	N	N	0	N	00	N
86	20240909	120815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	-70	5	-0.91	7744750	1023	23.79	7560	7700	7440	9970	5370	7670	7570.63	0.75	0	-97	7943	7806	7653	7516	7363	7730	7440	24	2300	500	5210	10	1	4864367	370	17.84	1.07	12	0.02	426.00	7082.00	17520	20230911	-56.62	7000	20240806	8.57	12850	-40.86	20240104	7000	8.57	20240806	17520	-56.62	20230911	7000	8.57	20240806	1.98	N	199730	500	24 억		36297	N	N	0	N	00	N
87	20240909	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7550	-120	5	-1.56	6431850	849	19.74	7560	7700	7440	9970	5370	7670	7575.80	0.75	0	-35	7943	7806	7653	7516	7363	7730	7440	24	2300	500	5210	10	1	4864367	367	17.72	1.07	12	0.02	426.00	7082.00	17520	20230911	-56.91	7000	20240806	7.86	12850	-41.25	20240104	7000	7.86	20240806	17520	-56.91	20230911	7000	7.86	20240806	1.98	N	199730	500	24 억		36297	N	N	0	N	00	N
88	20240909	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7610	-60	5	-0.78	5598230	739	17.18	7560	7700	7440	9970	5370	7670	7575.41	0.75	0	-38	7943	7806	7653	7516	7363	7730	7440	24	2300	500	5210	10	1	4864367	370	17.86	1.07	12	0.02	426.00	7082.00	17520	20230911	-56.56	7000	20240806	8.71	12850	-40.78	20240104	7000	8.71	20240806	17520	-56.56	20230911	7000	8.71	20240806	1.98	N	199730	500	24 억		36297	N	N	0	N	00	N
89	20240909	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7510	-160	5	-2.09	2002440	265	6.16	7560	7560	7510	9970	5370	7670	7556.38	0.75	0	6	7943	7806	7653	7516	7363	7730	7440	24	2300	500	5210	10	1	4864367	365	17.63	1.06	12	0.01	426.00	7082.00	17520	20230911	-57.13	7000	20240806	7.29	12850	-41.56	20240104	7000	7.29	20240806	17520	-57.13	20230911	7000	7.29	20240806	1.98	N	199730	500	24 억		36297	N	N	0	N	00	N
90	20240906	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	-80	5	-1.03	32734090	4300	56.87	7730	7790	7500	10070	5430	7750	7612.58	0.75	0	-288	8096	7922	7826	7652	7556	8010	7740	24	2320	500	5270	10	1	4864367	373	18.00	1.08	12	0.09	426.00	7082.00	17520	20230911	-56.22	7000	20240806	9.57	12850	-40.31	20240104	7000	9.57	20240806	17520	-56.22	20230911	7000	9.57	20240806	2.00	N	199730	500	24 억		36585	N	N	0	N	00	N
91	20240906	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7650	-100	5	-1.29	30747770	4040	53.43	7730	7790	7500	10070	5430	7750	7610.83	0.75	0	-247	8096	7922	7826	7652	7556	8010	7740	24	2320	500	5270	10	1	4864367	372	17.96	1.08	12	0.08	426.00	7082.00	17520	20230911	-56.34	7000	20240806	9.29	12850	-40.47	20240104	7000	9.29	20240806	17520	-56.34	20230911	7000	9.29	20240806	2.00	N	199730	500	24 억		36585	N	N	0	N	00	N
92	20240906	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	-150	5	-1.94	23160250	3041	40.22	7730	7790	7510	10070	5430	7750	7616.00	0.75	0	12	8096	7922	7826	7652	7556	8010	7740	24	2320	500	5270	10	1	4864367	370	17.84	1.07	12	0.06	426.00	7082.00	17520	20230911	-56.62	7000	20240806	8.57	12850	-40.86	20240104	7000	8.57	20240806	17520	-56.62	20230911	7000	8.57	20240806	2.00	N	199730	500	24 억		36585	N	N	0	N	00	N
93	20240906	130815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	-80	5	-1.03	15904690	2082	27.54	7730	7790	7610	10070	5430	7750	7639.14	0.75	0	-181	8096	7922	7826	7652	7556	8010	7740	24	2320	500	5270	10	1	4864367	373	18.00	1.08	12	0.04	426.00	7082.00	17520	20230911	-56.22	7000	20240806	9.57	12850	-40.31	20240104	7000	9.57	20240806	17520	-56.22	20230911	7000	9.57	20240806	2.00	N	199730	500	24 억		36585	N	N	0	N	00	N
94	20240906	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7680	-70	5	-0.90	14312650	1873	24.77	7730	7790	7610	10070	5430	7750	7641.56	0.75	0	-137	8096	7922	7826	7652	7556	8010	7740	24	2320	500	5270	10	1	4864367	374	18.03	1.08	12	0.04	426.00	7082.00	17520	20230911	-56.16	7000	20240806	9.71	12850	-40.23	20240104	7000	9.71	20240806	17520	-56.16	20230911	7000	9.71	20240806	2.00	N	199730	500	24 억		36585	N	N	0	N	00	N
95	20240906	110819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	-50	5	-0.65	7280140	950	12.56	7730	7790	7630	10070	5430	7750	7663.31	0.75	0	-135	8096	7922	7826	7652	7556	8010	7740	24	2320	500	5270	10	1	4864367	375	18.08	1.09	12	0.02	426.00	7082.00	17520	20230911	-56.05	7000	20240806	10.00	12850	-40.08	20240104	7000	10.00	20240806	17520	-56.05	20230911	7000	10.00	20240806	2.00	N	199730	500	24 억		36585	N	N	0	N	00	N
96	20240906	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	-50	5	-0.65	4336470	565	7.47	7730	7790	7640	10070	5430	7750	7675.17	0.75	0	-120	8096	7922	7826	7652	7556	8010	7740	24	2320	500	5270	10	1	4864367	375	18.08	1.09	12	0.01	426.00	7082.00	17520	20230911	-56.05	7000	20240806	10.00	12850	-40.08	20240104	7000	10.00	20240806	17520	-56.05	20230911	7000	10.00	20240806	2.00	N	199730	500	24 억		36585	N	N	0	N	00	N
97	20240906	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7790	40	2	0.52	132070	17	0.22	7730	7790	7730	10070	5430	7750	7768.82	0.75	0	0	8096	7922	7826	7652	7556	8010	7740	24	2320	500	5270	10	1	4864367	379	18.29	1.10	12	0.00	426.00	7082.00	17520	20230911	-55.54	7000	20240806	11.29	12850	-39.38	20240104	7000	11.29	20240806	17520	-55.54	20230911	7000	11.29	20240806	2.00	N	199730	500	24 억		36585	N	N	0	N	00	N
98	20240905	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7750	-50	5	-0.64	59202270	7561	130.79	7730	8000	7730	10140	5460	7800	7830.55	0.76	0	-323	8146	7972	7886	7712	7626	7930	7670	24	2340	500	5300	10	1	4864367	377	18.19	1.09	12	0.16	426.00	7082.00	17520	20230911	-55.76	7000	20240806	10.71	12850	-39.69	20240104	7000	10.71	20240806	17520	-55.76	20230911	7000	10.71	20240806	2.03	N	199730	500	24 억		36908	N	N	0	N	00	N
99	20240905	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7880	80	2	1.03	50312260	6416	110.98	7730	8000	7730	10140	5460	7800	7841.69	0.76	0	-279	8146	7972	7886	7712	7626	7930	7670	24	2340	500	5300	10	1	4864367	383	18.50	1.11	12	0.13	426.00	7082.00	17520	20230911	-55.02	7000	20240806	12.57	12850	-38.68	20240104	7000	12.57	20240806	17520	-55.02	20230911	7000	12.57	20240806	2.03	N	199730	500	24 억		36908	N	N	0	N	00	N
100	20240905	140811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7950	150	2	1.92	41348670	5282	91.37	7730	8000	7730	10140	5460	7800	7828.22	0.76	0	-344	8146	7972	7886	7712	7626	7930	7670	24	2340	500	5300	10	1	4864367	387	18.66	1.12	12	0.11	426.00	7082.00	17520	20230911	-54.62	7000	20240806	13.57	12850	-38.13	20240104	7000	13.57	20240806	17520	-54.62	20230911	7000	13.57	20240806	2.03	N	199730	500	24 억		36908	N	N	0	N	00	N
101	20240905	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7870	70	2	0.90	31827900	4081	70.59	7730	7960	7730	10140	5460	7800	7799.04	0.76	0	53	8146	7972	7886	7712	7626	7930	7670	24	2340	500	5300	10	1	4864367	383	18.47	1.11	12	0.08	426.00	7082.00	17520	20230911	-55.08	7000	20240806	12.43	12850	-38.75	20240104	7000	12.43	20240806	17520	-55.08	20230911	7000	12.43	20240806	2.03	N	199730	500	24 억		36908	N	N	0	N	00	N
102	20240905	120811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7870	70	2	0.90	24926360	3195	55.27	7730	7960	7730	10140	5460	7800	7801.68	0.76	0	111	8146	7972	7886	7712	7626	7930	7670	24	2340	500	5300	10	1	4864367	383	18.47	1.11	12	0.07	426.00	7082.00	17520	20230911	-55.08	7000	20240806	12.43	12850	-38.75	20240104	7000	12.43	20240806	17520	-55.08	20230911	7000	12.43	20240806	2.03	N	199730	500	24 억		36908	N	N	0	N	00	N
103	20240905	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7910	110	2	1.41	24621050	3156	54.59	7730	7960	7730	10140	5460	7800	7801.35	0.76	0	112	8146	7972	7886	7712	7626	7930	7670	24	2340	500	5300	10	1	4864367	385	18.57	1.12	12	0.06	426.00	7082.00	17520	20230911	-54.85	7000	20240806	13.00	12850	-38.44	20240104	7000	13.00	20240806	17520	-54.85	20230911	7000	13.00	20240806	2.03	N	199730	500	24 억		36908	N	N	0	N	00	N
104	20240905	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7930	130	2	1.67	7283350	936	16.19	7730	7960	7730	10140	5460	7800	7781.36	0.76	0	153	8146	7972	7886	7712	7626	7930	7670	24	2340	500	5300	10	1	4864367	386	18.62	1.12	12	0.02	426.00	7082.00	17520	20230911	-54.74	7000	20240806	13.29	12850	-38.29	20240104	7000	13.29	20240806	17520	-54.74	20230911	7000	13.29	20240806	2.03	N	199730	500	24 억		36908	N	N	0	N	00	N
105	20240905	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7910	110	2	1.41	5332260	687	11.88	7730	7960	7730	10140	5460	7800	7761.66	0.76	0	133	8146	7972	7886	7712	7626	7930	7670	24	2340	500	5300	10	1	4864367	385	18.57	1.12	12	0.01	426.00	7082.00	17520	20230911	-54.85	7000	20240806	13.00	12850	-38.44	20240104	7000	13.00	20240806	17520	-54.85	20230911	7000	13.00	20240806	2.03	N	199730	500	24 억		36908	N	N	0	N	00	N
106	20240904	160755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7800	-380	5	-4.65	44767250	5664	210.64	8050	8060	7800	10630	5730	8180	7903.88	0.77	0	-446	8493	8336	8243	8086	7993	8290	8040	24	2450	500	5560	10	1	4864367	379	18.31	1.10	12	0.12	426.00	7082.00	17520	20230911	-55.48	7000	20240806	11.43	12850	-39.30	20240104	7000	11.43	20240806	17520	-55.48	20230911	7000	11.43	20240806	2.04	N	199730	500	24 억		37354	N	N	0	N	00	N
107	20240904	150800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7930	-250	5	-3.06	40245770	5085	189.10	8050	8060	7860	10630	5730	8180	7914.61	0.77	0	-445	8493	8336	8243	8086	7993	8290	8040	24	2450	500	5560	10	1	4864367	386	18.62	1.12	12	0.10	426.00	7082.00	17520	20230911	-54.74	7000	20240806	13.29	12850	-38.29	20240104	7000	13.29	20240806	17520	-54.74	20230911	7000	13.29	20240806	2.04	N	199730	500	24 억		37354	N	N	0	N	00	N
108	20240904	140805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	-290	5	-3.55	36364270	4592	170.77	8050	8060	7880	10630	5730	8180	7919.05	0.77	0	-461	8493	8336	8243	8086	7993	8290	8040	24	2450	500	5560	10	1	4864367	384	18.52	1.11	12	0.09	426.00	7082.00	17520	20230911	-54.97	7000	20240806	12.71	12850	-38.60	20240104	7000	12.71	20240806	17520	-54.97	20230911	7000	12.71	20240806	2.04	N	199730	500	24 억		37354	N	N	0	N	00	N
109	20240904	130802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7930	-250	5	-3.06	26676100	3365	125.14	8050	8060	7900	10630	5730	8180	7927.52	0.77	0	-331	8493	8336	8243	8086	7993	8290	8040	24	2450	500	5560	10	1	4864367	386	18.62	1.12	12	0.07	426.00	7082.00	17520	20230911	-54.74	7000	20240806	13.29	12850	-38.29	20240104	7000	13.29	20240806	17520	-54.74	20230911	7000	13.29	20240806	2.04	N	199730	500	24 억		37354	N	N	0	N	00	N
110	20240904	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	-280	5	-3.42	18945810	2387	88.77	8050	8060	7900	10630	5730	8180	7937.08	0.77	0	-329	8493	8336	8243	8086	7993	8290	8040	24	2450	500	5560	10	1	4864367	384	18.54	1.12	12	0.05	426.00	7082.00	17520	20230911	-54.91	7000	20240806	12.86	12850	-38.52	20240104	7000	12.86	20240806	17520	-54.91	20230911	7000	12.86	20240806	2.04	N	199730	500	24 억		37354	N	N	0	N	00	N
111	20240904	110758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7920	-260	5	-3.18	14011950	1763	65.56	8050	8060	7900	10630	5730	8180	7947.79	0.77	0	-280	8493	8336	8243	8086	7993	8290	8040	24	2450	500	5560	10	1	4864367	385	18.59	1.12	12	0.04	426.00	7082.00	17520	20230911	-54.79	7000	20240806	13.14	12850	-38.37	20240104	7000	13.14	20240806	17520	-54.79	20230911	7000	13.14	20240806	2.04	N	199730	500	24 억		37354	N	N	0	N	00	N
112	20240904	100759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7960	-220	5	-2.69	9753070	1226	45.59	8050	8060	7900	10630	5730	8180	7955.20	0.77	0	-169	8493	8336	8243	8086	7993	8290	8040	24	2450	500	5560	10	1	4864367	387	18.69	1.12	12	0.03	426.00	7082.00	17520	20230911	-54.57	7000	20240806	13.71	12850	-38.05	20240104	7000	13.71	20240806	17520	-54.57	20230911	7000	13.71	20240806	2.04	N	199730	500	24 억		37354	N	N	0	N	00	N
113	20240904	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7910	-270	5	-3.30	3649500	457	17.00	8050	8050	7900	10630	5730	8180	7985.78	0.77	0	-97	8493	8336	8243	8086	7993	8290	8040	24	2450	500	5560	10	1	4864367	385	18.57	1.12	12	0.01	426.00	7082.00	17520	20230911	-54.85	7000	20240806	13.00	12850	-38.44	20240104	7000	13.00	20240806	17520	-54.85	20230911	7000	13.00	20240806	2.04	N	199730	500	24 억		37354	N	N	0	N	00	N
114	20240903	160749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	-120	5	-1.45	21536380	2619	43.96	8220	8400	8150	10790	5810	8300	8223.13	0.77	0	28	8446	8372	8276	8202	8106	8410	8240	24	2490	500	5640	10	1	4864367	398	19.20	1.16	12	0.05	426.00	7082.00	17520	20230911	-53.31	7000	20240806	16.86	12850	-36.34	20240104	7000	16.86	20240806	17520	-53.31	20230911	7000	16.86	20240806	2.03	N	199730	500	24 억		37326	N	N	0	N	00	N
115	20240903	150755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	-10	5	-0.12	19156000	2328	39.07	8220	8400	8150	10790	5810	8300	8228.52	0.77	0	112	8446	8372	8276	8202	8106	8410	8240	24	2490	500	5640	10	1	4864367	403	19.46	1.17	12	0.05	426.00	7082.00	17520	20230911	-52.68	7000	20240806	18.43	12850	-35.49	20240104	7000	18.43	20240806	17520	-52.68	20230911	7000	18.43	20240806	2.03	N	199730	500	24 억		37326	N	N	0	N	00	N
116	20240903	140757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	-10	5	-0.12	17450300	2122	35.62	8220	8400	8150	10790	5810	8300	8223.52	0.77	0	148	8446	8372	8276	8202	8106	8410	8240	24	2490	500	5640	10	1	4864367	403	19.46	1.17	12	0.04	426.00	7082.00	17520	20230911	-52.68	7000	20240806	18.43	12850	-35.49	20240104	7000	18.43	20240806	17520	-52.68	20230911	7000	18.43	20240806	2.03	N	199730	500	24 억		37326	N	N	0	N	00	N
117	20240903	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	0	3	0.00	16878610	2053	34.46	8220	8400	8150	10790	5810	8300	8221.44	0.77	0	160	8446	8372	8276	8202	8106	8410	8240	24	2490	500	5640	10	1	4864367	404	19.48	1.17	12	0.04	426.00	7082.00	17520	20230911	-52.63	7000	20240806	18.57	12850	-35.41	20240104	7000	18.57	20240806	17520	-52.63	20230911	7000	18.57	20240806	2.03	N	199730	500	24 억		37326	N	N	0	N	00	N
118	20240903	120746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	-110	5	-1.33	12678300	1544	25.91	8220	8400	8150	10790	5810	8300	8211.33	0.77	0	154	8446	8372	8276	8202	8106	8410	8240	24	2490	500	5640	10	1	4864367	398	19.23	1.16	12	0.03	426.00	7082.00	17520	20230911	-53.25	7000	20240806	17.00	12850	-36.26	20240104	7000	17.00	20240806	17520	-53.25	20230911	7000	17.00	20240806	2.03	N	199730	500	24 억		37326	N	N	0	N	00	N
119	20240903	110745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	-90	5	-1.08	12276460	1495	25.09	8220	8400	8150	10790	5810	8300	8211.68	0.77	0	182	8446	8372	8276	8202	8106	8410	8240	24	2490	500	5640	10	1	4864367	399	19.27	1.16	12	0.03	426.00	7082.00	17520	20230911	-53.14	7000	20240806	17.29	12850	-36.11	20240104	7000	17.29	20240806	17520	-53.14	20230911	7000	17.29	20240806	2.03	N	199730	500	24 억		37326	N	N	0	N	00	N
120	20240903	100746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-40	5	-0.48	8317760	1012	16.99	8220	8400	8200	10790	5810	8300	8219.13	0.77	0	98	8446	8372	8276	8202	8106	8410	8240	24	2490	500	5640	10	1	4864367	402	19.39	1.17	12	0.02	426.00	7082.00	17520	20230911	-52.85	7000	20240806	18.00	12850	-35.72	20240104	7000	18.00	20240806	17520	-52.85	20230911	7000	18.00	20240806	2.03	N	199730	500	24 억		37326	N	N	0	N	00	N
121	20240903	090748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	20	2	0.24	1424630	172	2.89	8220	8400	8220	10790	5810	8300	8282.73	0.77	0	76	8446	8372	8276	8202	8106	8410	8240	24	2490	500	5640	10	1	4864367	405	19.53	1.17	12	0.00	426.00	7082.00	17520	20230911	-52.51	7000	20240806	18.86	12850	-35.25	20240104	7000	18.86	20240806	17520	-52.51	20230911	7000	18.86	20240806	2.03	N	199730	500	24 억		37326	N	N	0	N	00	N
122	20240902	160740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	10	2	0.12	49449980	5958	119.23	8290	8350	8180	10770	5810	8290	8299.76	0.77	0	-233	8416	8352	8226	8162	8036	8385	8195	24	2480	500	5630	10	1	4864367	404	19.48	1.17	12	0.12	426.00	7082.00	17520	20230911	-52.63	7000	20240806	18.57	12850	-35.41	20240104	7000	18.57	20240806	17520	-52.63	20230911	7000	18.57	20240806	2.03	N	199730	500	24 억		37559	N	N	0	N	00	N
123	20240902	150753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	-10	5	-0.12	47897880	5771	115.49	8290	8350	8180	10770	5810	8290	8299.75	0.77	0	-114	8416	8352	8226	8162	8036	8385	8195	24	2480	500	5630	10	1	4864367	403	19.44	1.17	12	0.12	426.00	7082.00	17520	20230911	-52.74	7000	20240806	18.29	12850	-35.56	20240104	7000	18.29	20240806	17520	-52.74	20230911	7000	18.29	20240806	2.03	N	199730	500	24 억		37559	N	N	0	N	00	N
124	20240902	140749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	0	3	0.00	42727980	5143	102.92	8290	8350	8180	10770	5810	8290	8307.99	0.77	0	-217	8416	8352	8226	8162	8036	8385	8195	24	2480	500	5630	10	1	4864367	403	19.46	1.17	12	0.11	426.00	7082.00	17520	20230911	-52.68	7000	20240806	18.43	12850	-35.49	20240104	7000	18.43	20240806	17520	-52.68	20230911	7000	18.43	20240806	2.03	N	199730	500	24 억		37559	N	N	0	N	00	N
125	20240902	130745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	0	3	0.00	37317740	4487	89.79	8290	8350	8180	10770	5810	8290	8316.86	0.77	0	-208	8416	8352	8226	8162	8036	8385	8195	24	2480	500	5630	10	1	4864367	403	19.46	1.17	12	0.09	426.00	7082.00	17520	20230911	-52.68	7000	20240806	18.43	12850	-35.49	20240104	7000	18.43	20240806	17520	-52.68	20230911	7000	18.43	20240806	2.03	N	199730	500	24 억		37559	N	N	0	N	00	N
126	20240902	120749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	60	2	0.72	34978200	4204	84.13	8290	8350	8180	10770	5810	8290	8320.22	0.77	0	-204	8416	8352	8226	8162	8036	8385	8195	24	2480	500	5630	10	1	4864367	406	19.60	1.18	12	0.09	426.00	7082.00	17520	20230911	-52.34	7000	20240806	19.29	12850	-35.02	20240104	7000	19.29	20240806	17520	-52.34	20230911	7000	19.29	20240806	2.03	N	199730	500	24 억		37559	N	N	0	N	00	N
127	20240902	110743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	50	2	0.60	27316770	3283	65.70	8290	8350	8180	10770	5810	8290	8320.67	0.77	0	-210	8416	8352	8226	8162	8036	8385	8195	24	2480	500	5630	10	1	4864367	406	19.58	1.18	12	0.07	426.00	7082.00	17520	20230911	-52.40	7000	20240806	19.14	12850	-35.10	20240104	7000	19.14	20240806	17520	-52.40	20230911	7000	19.14	20240806	2.03	N	199730	500	24 억		37559	N	N	0	N	00	N
128	20240902	100741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	10	2	0.12	25918840	3115	62.34	8290	8340	8180	10770	5810	8290	8320.65	0.77	0	-137	8416	8352	8226	8162	8036	8385	8195	24	2480	500	5630	10	1	4864367	404	19.48	1.17	12	0.06	426.00	7082.00	17520	20230911	-52.63	7000	20240806	18.57	12850	-35.41	20240104	7000	18.57	20240806	17520	-52.63	20230911	7000	18.57	20240806	2.03	N	199730	500	24 억		37559	N	N	0	N	00	N
129	20240902	090736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	-10	5	-0.12	24850	3	0.06	8290	8290	8280	10770	5810	8290	8283.33	0.77	0	-2	8416	8352	8226	8162	8036	8385	8195	24	2480	500	5630	10	1	4864367	403	19.44	1.17	12	0.00	426.00	7082.00	17520	20230911	-52.74	7000	20240806	18.29	12850	-35.56	20240104	7000	18.29	20240806	17520	-52.74	20230911	7000	18.29	20240806	2.03	N	199730	500	24 억		37559	N	N	0	N	00	N