KissMeData/365270/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	161229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	-190	5	-3.23	1143324810	199497	11.72	5880	5880	5650	7640	4120	5880	5731.03	0.59	0	31255	7946	6912	6356	5322	4766	6635	5045	69	1760	500	4110	10	1	13873968	789	-6.81	1.88	12	1.44	-836.00	3021.00	21350	20240408	-73.35	4900	20240805	16.12	21350	-73.35	20240408	4900	16.12	20240805	21350	-73.35	20240408	4900	16.12	20240805	0.10	N	365270	500	69 억		81504	N	N	0	N	00	N
3	20240930	151246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-200	5	-3.40	1125788130	196408	11.54	5880	5880	5650	7640	4120	5880	5731.87	0.59	0	31076	7946	6912	6356	5322	4766	6635	5045	69	1760	500	4110	10	1	13873968	788	-6.79	1.88	12	1.42	-836.00	3021.00	21350	20240408	-73.40	4900	20240805	15.92	21350	-73.40	20240408	4900	15.92	20240805	21350	-73.40	20240408	4900	15.92	20240805	0.10	N	365270	500	69 억		81504	N	N	0	N	00	N
4	20240930	141247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-180	5	-3.06	1026287280	178863	10.51	5880	5880	5670	7640	4120	5880	5737.83	0.59	0	31641	7946	6912	6356	5322	4766	6635	5045	69	1760	500	4110	10	1	13873968	791	-6.82	1.89	12	1.29	-836.00	3021.00	21350	20240408	-73.30	4900	20240805	16.33	21350	-73.30	20240408	4900	16.33	20240805	21350	-73.30	20240408	4900	16.33	20240805	0.10	N	365270	500	69 억		81504	N	N	0	N	00	N
5	20240930	131240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-150	5	-2.55	943761960	164432	9.66	5880	5880	5670	7640	4120	5880	5739.51	0.59	0	31122	7946	6912	6356	5322	4766	6635	5045	69	1760	500	4110	10	1	13873968	795	-6.85	1.90	12	1.19	-836.00	3021.00	21350	20240408	-73.16	4900	20240805	16.94	21350	-73.16	20240408	4900	16.94	20240805	21350	-73.16	20240408	4900	16.94	20240805	0.10	N	365270	500	69 억		81504	N	N	0	N	00	N
6	20240930	121236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-170	5	-2.89	812398710	141421	8.31	5880	5880	5670	7640	4120	5880	5744.53	0.59	0	24928	7946	6912	6356	5322	4766	6635	5045	69	1760	500	4110	10	1	13873968	792	-6.83	1.89	12	1.02	-836.00	3021.00	21350	20240408	-73.26	4900	20240805	16.53	21350	-73.26	20240408	4900	16.53	20240805	21350	-73.26	20240408	4900	16.53	20240805	0.10	N	365270	500	69 억		81504	N	N	0	N	00	N
7	20240930	111233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	-130	5	-2.21	461359610	79917	4.69	5880	5880	5690	7640	4120	5880	5772.96	0.59	0	13331	7946	6912	6356	5322	4766	6635	5045	69	1760	500	4110	10	1	13873968	798	-6.88	1.90	12	0.58	-836.00	3021.00	21350	20240408	-73.07	4900	20240805	17.35	21350	-73.07	20240408	4900	17.35	20240805	21350	-73.07	20240408	4900	17.35	20240805	0.10	N	365270	500	69 억		81504	N	N	0	N	00	N
8	20240930	101234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-140	5	-2.38	347313130	60096	3.53	5880	5880	5690	7640	4120	5880	5779.28	0.59	0	6968	7946	6912	6356	5322	4766	6635	5045	69	1760	500	4110	10	1	13873968	796	-6.87	1.90	12	0.43	-836.00	3021.00	21350	20240408	-73.11	4900	20240805	17.14	21350	-73.11	20240408	4900	17.14	20240805	21350	-73.11	20240408	4900	17.14	20240805	0.10	N	365270	500	69 억		81504	N	N	0	N	00	N
9	20240930	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-50	5	-0.85	161444890	27923	1.64	5880	5880	5690	7640	4120	5880	5781.73	0.59	0	4466	7946	6912	6356	5322	4766	6635	5045	69	1760	500	4110	10	1	13873968	809	-6.97	1.93	12	0.20	-836.00	3021.00	21350	20240408	-72.69	4900	20240805	18.98	21350	-72.69	20240408	4900	18.98	20240805	21350	-72.69	20240408	4900	18.98	20240805	0.10	N	365270	500	69 억		81504	N	N	0	N	00	N
10	20240927	161239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-340	5	-5.47	11151433480	1695783	1301.68	6220	7390	5800	8080	4360	6220	6576.43	1.92	0	-178900	6473	6346	6173	6046	5873	6410	6110	69	1860	500	4350	10	1	13873968	816	-7.03	1.95	12	12.22	-836.00	3021.00	21350	20240408	-72.46	4900	20240805	20.00	21350	-72.46	20240408	4900	20.00	20240805	21350	-72.46	20240408	4900	20.00	20240805	0.10	N	365270	500	69 억		266085	N	N	0	N	00	N
11	20240927	151244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	-350	5	-5.63	11005179630	1670785	1282.50	6220	7390	5800	8080	4360	6220	6586.83	1.92	0	-178804	6473	6346	6173	6046	5873	6410	6110	69	1860	500	4350	10	1	13873968	814	-7.02	1.94	12	12.04	-836.00	3021.00	21350	20240408	-72.51	4900	20240805	19.80	21350	-72.51	20240408	4900	19.80	20240805	21350	-72.51	20240408	4900	19.80	20240805	0.10	N	365270	500	69 억		266085	N	N	0	N	00	N
12	20240927	141254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-300	5	-4.82	10323667640	1554882	1193.53	6220	7390	5900	8080	4360	6220	6639.52	1.92	0	-166849	6473	6346	6173	6046	5873	6410	6110	69	1860	500	4350	10	1	13873968	821	-7.08	1.96	12	11.21	-836.00	3021.00	21350	20240408	-72.27	4900	20240805	20.82	21350	-72.27	20240408	4900	20.82	20240805	21350	-72.27	20240408	4900	20.82	20240805	0.10	N	365270	500	69 억		266085	N	N	0	N	00	N
13	20240927	131237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	100	2	1.61	451106410	73588	56.49	6220	6400	6010	8080	4360	6220	6130.16	1.92	0	-8770	6473	6346	6173	6046	5873	6410	6110	69	1860	500	4350	10	1	13873968	877	-7.56	2.09	12	0.53	-836.00	3021.00	21350	20240408	-70.40	4900	20240805	28.98	21350	-70.40	20240408	4900	28.98	20240805	21350	-70.40	20240408	4900	28.98	20240805	0.10	N	365270	500	69 억		266085	N	N	0	N	00	N
14	20240927	121236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-190	5	-3.05	253384560	41753	32.05	6220	6220	6010	8080	4360	6220	6068.66	1.92	0	-10233	6473	6346	6173	6046	5873	6410	6110	69	1860	500	4350	10	1	13873968	837	-7.21	2.00	12	0.30	-836.00	3021.00	21350	20240408	-71.76	4900	20240805	23.06	21350	-71.76	20240408	4900	23.06	20240805	21350	-71.76	20240408	4900	23.06	20240805	0.10	N	365270	500	69 억		266085	N	N	0	N	00	N
15	20240927	111240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-170	5	-2.73	233730330	38503	29.55	6220	6220	6010	8080	4360	6220	6070.44	1.92	0	-9575	6473	6346	6173	6046	5873	6410	6110	69	1860	500	4350	10	1	13873968	839	-7.24	2.00	12	0.28	-836.00	3021.00	21350	20240408	-71.66	4900	20240805	23.47	21350	-71.66	20240408	4900	23.47	20240805	21350	-71.66	20240408	4900	23.47	20240805	0.10	N	365270	500	69 억		266085	N	N	0	N	00	N
16	20240927	101238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-170	5	-2.73	174359630	28658	22.00	6220	6220	6020	8080	4360	6220	6084.15	1.92	0	-9132	6473	6346	6173	6046	5873	6410	6110	69	1860	500	4350	10	1	13873968	839	-7.24	2.00	12	0.21	-836.00	3021.00	21350	20240408	-71.66	4900	20240805	23.47	21350	-71.66	20240408	4900	23.47	20240805	21350	-71.66	20240408	4900	23.47	20240805	0.10	N	365270	500	69 억		266085	N	N	0	N	00	N
17	20240927	091243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-70	5	-1.13	24890290	4044	3.10	6220	6220	6140	8080	4360	6220	6154.87	1.92	0	-1571	6473	6346	6173	6046	5873	6410	6110	69	1860	500	4350	10	1	13873968	853	-7.36	2.04	12	0.03	-836.00	3021.00	21350	20240408	-71.19	4900	20240805	25.51	21350	-71.19	20240408	4900	25.51	20240805	21350	-71.19	20240408	4900	25.51	20240805	0.10	N	365270	500	69 억		266085	N	N	0	N	00	N
18	20240926	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	250	2	4.19	797770250	129196	71.17	6020	6300	6000	7760	4180	5970	6174.88	1.85	0	10379	6490	6230	6100	5840	5710	6165	5775	69	1790	500	4170	10	1	13873968	863	-7.44	2.06	12	0.93	-836.00	3021.00	21350	20240408	-70.87	4900	20240805	26.94	21350	-70.87	20240408	4900	26.94	20240805	21350	-70.87	20240408	4900	26.94	20240805	0.10	N	365270	500	69 억		256886	N	N	0	N	00	N
19	20240926	151226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	250	2	4.19	770446820	124795	68.75	6020	6300	6000	7760	4180	5970	6173.70	1.85	0	12111	6490	6230	6100	5840	5710	6165	5775	69	1790	500	4170	10	1	13873968	863	-7.44	2.06	12	0.90	-836.00	3021.00	21350	20240408	-70.87	4900	20240805	26.94	21350	-70.87	20240408	4900	26.94	20240805	21350	-70.87	20240408	4900	26.94	20240805	0.10	N	365270	500	69 억		256886	N	N	0	N	00	N
20	20240926	141234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	190	2	3.18	699878110	113378	62.46	6020	6300	6000	7760	4180	5970	6172.96	1.85	0	10644	6490	6230	6100	5840	5710	6165	5775	69	1790	500	4170	10	1	13873968	855	-7.37	2.04	12	0.82	-836.00	3021.00	21350	20240408	-71.15	4900	20240805	25.71	21350	-71.15	20240408	4900	25.71	20240805	21350	-71.15	20240408	4900	25.71	20240805	0.10	N	365270	500	69 억		256886	N	N	0	N	00	N
21	20240926	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	190	2	3.18	618159860	100087	55.14	6020	6300	6000	7760	4180	5970	6176.23	1.85	0	8286	6490	6230	6100	5840	5710	6165	5775	69	1790	500	4170	10	1	13873968	855	-7.37	2.04	12	0.72	-836.00	3021.00	21350	20240408	-71.15	4900	20240805	25.71	21350	-71.15	20240408	4900	25.71	20240805	21350	-71.15	20240408	4900	25.71	20240805	0.10	N	365270	500	69 억		256886	N	N	0	N	00	N
22	20240926	121232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	250	2	4.19	564172110	91366	50.33	6020	6300	6000	7760	4180	5970	6174.86	1.85	0	5722	6490	6230	6100	5840	5710	6165	5775	69	1790	500	4170	10	1	13873968	863	-7.44	2.06	12	0.66	-836.00	3021.00	21350	20240408	-70.87	4900	20240805	26.94	21350	-70.87	20240408	4900	26.94	20240805	21350	-70.87	20240408	4900	26.94	20240805	0.10	N	365270	500	69 억		256886	N	N	0	N	00	N
23	20240926	111232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	300	2	5.03	412228940	66950	36.88	6020	6300	6000	7760	4180	5970	6157.27	1.85	0	-1975	6490	6230	6100	5840	5710	6165	5775	69	1790	500	4170	10	1	13873968	870	-7.50	2.08	12	0.48	-836.00	3021.00	21350	20240408	-70.63	4900	20240805	27.96	21350	-70.63	20240408	4900	27.96	20240805	21350	-70.63	20240408	4900	27.96	20240805	0.10	N	365270	500	69 억		256886	N	N	0	N	00	N
24	20240926	101235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	160	2	2.68	157181970	25928	14.28	6020	6150	6000	7760	4180	5970	6062.25	1.85	0	-2912	6490	6230	6100	5840	5710	6165	5775	69	1790	500	4170	10	1	13873968	850	-7.33	2.03	12	0.19	-836.00	3021.00	21350	20240408	-71.29	4900	20240805	25.10	21350	-71.29	20240408	4900	25.10	20240805	21350	-71.29	20240408	4900	25.10	20240805	0.10	N	365270	500	69 억		256886	N	N	0	N	00	N
25	20240926	091231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	110	2	1.84	38280340	6315	3.48	6020	6100	6010	7760	4180	5970	6061.81	1.85	0	961	6490	6230	6100	5840	5710	6165	5775	69	1790	500	4170	10	1	13873968	844	-7.27	2.01	12	0.05	-836.00	3021.00	21350	20240408	-71.52	4900	20240805	24.08	21350	-71.52	20240408	4900	24.08	20240805	21350	-71.52	20240408	4900	24.08	20240805	0.10	N	365270	500	69 억		256886	N	N	0	N	00	N
26	20240925	161215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-160	5	-2.61	1104949180	180573	36.76	6100	6360	5970	7960	4300	6130	6119.14	1.91	0	-10411	6943	6536	6283	5876	5623	6410	5750	69	1830	500	4290	10	1	13873968	828	-7.14	1.98	12	1.30	-836.00	3021.00	21350	20240408	-72.04	4900	20240805	21.84	21350	-72.04	20240408	4900	21.84	20240805	21350	-72.04	20240408	4900	21.84	20240805	0.10	N	365270	500	69 억		264877	N	N	0	N	00	N
27	20240925	151227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-130	5	-2.12	1043725250	170341	34.68	6100	6360	5970	7960	4300	6130	6127.27	1.91	0	-12559	6943	6536	6283	5876	5623	6410	5750	69	1830	500	4290	10	1	13873968	832	-7.18	1.99	12	1.23	-836.00	3021.00	21350	20240408	-71.90	4900	20240805	22.45	21350	-71.90	20240408	4900	22.45	20240805	21350	-71.90	20240408	4900	22.45	20240805	0.10	N	365270	500	69 억		264877	N	N	0	N	00	N
28	20240925	141228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-20	5	-0.33	898700860	146319	29.79	6100	6360	6040	7960	4300	6130	6142.07	1.91	0	3607	6943	6536	6283	5876	5623	6410	5750	69	1830	500	4290	10	1	13873968	848	-7.31	2.02	12	1.05	-836.00	3021.00	21350	20240408	-71.38	4900	20240805	24.69	21350	-71.38	20240408	4900	24.69	20240805	21350	-71.38	20240408	4900	24.69	20240805	0.10	N	365270	500	69 억		264877	N	N	0	N	00	N
29	20240925	131220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-20	5	-0.33	836081130	136047	27.70	6100	6360	6040	7960	4300	6130	6145.53	1.91	0	8822	6943	6536	6283	5876	5623	6410	5750	69	1830	500	4290	10	1	13873968	848	-7.31	2.02	12	0.98	-836.00	3021.00	21350	20240408	-71.38	4900	20240805	24.69	21350	-71.38	20240408	4900	24.69	20240805	21350	-71.38	20240408	4900	24.69	20240805	0.10	N	365270	500	69 억		264877	N	N	0	N	00	N
30	20240925	121228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-50	5	-0.82	743832240	120909	24.61	6100	6360	6040	7960	4300	6130	6152.00	1.91	0	16999	6943	6536	6283	5876	5623	6410	5750	69	1830	500	4290	10	1	13873968	844	-7.27	2.01	12	0.87	-836.00	3021.00	21350	20240408	-71.52	4900	20240805	24.08	21350	-71.52	20240408	4900	24.08	20240805	21350	-71.52	20240408	4900	24.08	20240805	0.10	N	365270	500	69 억		264877	N	N	0	N	00	N
31	20240925	111224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	0	3	0.00	693624440	112676	22.94	6100	6360	6040	7960	4300	6130	6155.92	1.91	0	19569	6943	6536	6283	5876	5623	6410	5750	69	1830	500	4290	10	1	13873968	850	-7.33	2.03	12	0.81	-836.00	3021.00	21350	20240408	-71.29	4900	20240805	25.10	21350	-71.29	20240408	4900	25.10	20240805	21350	-71.29	20240408	4900	25.10	20240805	0.10	N	365270	500	69 억		264877	N	N	0	N	00	N
32	20240925	101221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	50	2	0.82	380698000	61318	12.48	6100	6360	6050	7960	4300	6130	6208.58	1.91	0	7297	6943	6536	6283	5876	5623	6410	5750	69	1830	500	4290	10	1	13873968	857	-7.39	2.05	12	0.44	-836.00	3021.00	21350	20240408	-71.05	4900	20240805	26.12	21350	-71.05	20240408	4900	26.12	20240805	21350	-71.05	20240408	4900	26.12	20240805	0.10	N	365270	500	69 억		264877	N	N	0	N	00	N
33	20240925	091234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	70	2	1.14	129322630	21055	4.29	6100	6320	6050	7960	4300	6130	6142.13	1.91	0	419	6943	6536	6283	5876	5623	6410	5750	69	1830	500	4290	10	1	13873968	860	-7.42	2.05	12	0.15	-836.00	3021.00	21350	20240408	-70.96	4900	20240805	26.53	21350	-70.96	20240408	4900	26.53	20240805	21350	-70.96	20240408	4900	26.53	20240805	0.10	N	365270	500	69 억		264877	N	N	0	N	00	N
34	20240924	161217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	200	2	3.37	3101762960	489677	1404.33	6300	6690	6030	7700	4160	5930	6334.38	1.96	0	-4685	6190	6060	5980	5850	5770	6020	5810	69	1770	500	4150	10	1	13873968	850	-7.33	2.03	12	3.53	-836.00	3021.00	21350	20240408	-71.29	4900	20240805	25.10	21350	-71.29	20240408	4900	25.10	20240805	21350	-71.29	20240408	4900	25.10	20240805	0.10	N	365270	500	69 억		272333	N	N	0	N	00	N
35	20240924	151219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	260	2	4.38	2951968870	465259	1334.31	6300	6690	6030	7700	4160	5930	6344.79	1.96	0	-10270	6190	6060	5980	5850	5770	6020	5810	69	1770	500	4150	10	1	13873968	859	-7.40	2.05	12	3.35	-836.00	3021.00	21350	20240408	-71.01	4900	20240805	26.33	21350	-71.01	20240408	4900	26.33	20240805	21350	-71.01	20240408	4900	26.33	20240805	0.10	N	365270	500	69 억		272333	N	N	0	N	00	N
36	20240924	141209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	240	2	4.05	2828467020	445372	1277.27	6300	6690	6030	7700	4160	5930	6350.80	1.96	0	-10519	6190	6060	5980	5850	5770	6020	5810	69	1770	500	4150	10	1	13873968	856	-7.38	2.04	12	3.21	-836.00	3021.00	21350	20240408	-71.10	4900	20240805	25.92	21350	-71.10	20240408	4900	25.92	20240805	21350	-71.10	20240408	4900	25.92	20240805	0.10	N	365270	500	69 억		272333	N	N	0	N	00	N
37	20240924	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	330	2	5.56	2513381930	394615	1131.71	6300	6690	6030	7700	4160	5930	6369.20	1.96	0	-42186	6190	6060	5980	5850	5770	6020	5810	69	1770	500	4150	10	1	13873968	869	-7.49	2.07	12	2.84	-836.00	3021.00	21350	20240408	-70.68	4900	20240805	27.76	21350	-70.68	20240408	4900	27.76	20240805	21350	-70.68	20240408	4900	27.76	20240805	0.10	N	365270	500	69 억		272333	N	N	0	N	00	N
38	20240924	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	490	2	8.26	2185597050	343064	983.87	6300	6690	6030	7700	4160	5930	6370.81	1.96	0	-52339	6190	6060	5980	5850	5770	6020	5810	69	1770	500	4150	10	1	13873968	891	-7.68	2.13	12	2.47	-836.00	3021.00	21350	20240408	-69.93	4900	20240805	31.02	21350	-69.93	20240408	4900	31.02	20240805	21350	-69.93	20240408	4900	31.02	20240805	0.10	N	365270	500	69 억		272333	N	N	0	N	00	N
39	20240924	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	380	2	6.41	881124690	141715	406.42	6300	6360	6030	7700	4160	5930	6217.58	1.96	0	-37304	6190	6060	5980	5850	5770	6020	5810	69	1770	500	4150	10	1	13873968	875	-7.55	2.09	12	1.02	-836.00	3021.00	21350	20240408	-70.44	4900	20240805	28.78	21350	-70.44	20240408	4900	28.78	20240805	21350	-70.44	20240408	4900	28.78	20240805	0.10	N	365270	500	69 억		272333	N	N	0	N	00	N
40	20240924	101218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	250	2	4.22	485081910	78556	225.29	6300	6360	6030	7700	4160	5930	6174.98	1.96	0	-29500	6190	6060	5980	5850	5770	6020	5810	69	1770	500	4150	10	1	13873968	857	-7.39	2.05	12	0.57	-836.00	3021.00	21350	20240408	-71.05	4900	20240805	26.12	21350	-71.05	20240408	4900	26.12	20240805	21350	-71.05	20240408	4900	26.12	20240805	0.10	N	365270	500	69 억		272333	N	N	0	N	00	N
41	20240924	091221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	310	2	5.23	172315620	27923	80.08	6300	6360	6030	7700	4160	5930	6171.10	1.96	0	-12029	6190	6060	5980	5850	5770	6020	5810	69	1770	500	4150	10	1	13873968	866	-7.46	2.07	12	0.20	-836.00	3021.00	21350	20240408	-70.77	4900	20240805	27.35	21350	-70.77	20240408	4900	27.35	20240805	21350	-70.77	20240408	4900	27.35	20240805	0.10	N	365270	500	69 억		272333	N	N	0	N	00	N
42	20240923	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-70	5	-1.17	208020460	34867	48.18	6000	6110	5900	7800	4200	6000	5966.11	2.03	0	-8550	6253	6126	5913	5786	5573	6190	5850	69	1800	500	4200	10	1	13873968	823	-7.09	1.96	12	0.25	-836.00	3021.00	21350	20240408	-72.22	4900	20240805	21.02	21350	-72.22	20240408	4900	21.02	20240805	21350	-72.22	20240408	4900	21.02	20240805	0.10	N	365270	500	69 억		281020	N	N	0	N	00	N
43	20240923	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-90	5	-1.50	203262700	34064	47.07	6000	6110	5900	7800	4200	6000	5967.08	2.03	0	-8331	6253	6126	5913	5786	5573	6190	5850	69	1800	500	4200	10	1	13873968	820	-7.07	1.96	12	0.25	-836.00	3021.00	21350	20240408	-72.32	4900	20240805	20.61	21350	-72.32	20240408	4900	20.61	20240805	21350	-72.32	20240408	4900	20.61	20240805	0.10	N	365270	500	69 억		281020	N	N	0	N	00	N
44	20240923	141222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-10	5	-0.17	153426310	25644	35.43	6000	6110	5930	7800	4200	6000	5982.93	2.03	0	-6482	6253	6126	5913	5786	5573	6190	5850	69	1800	500	4200	10	1	13873968	831	-7.17	1.98	12	0.18	-836.00	3021.00	21350	20240408	-71.94	4900	20240805	22.24	21350	-71.94	20240408	4900	22.24	20240805	21350	-71.94	20240408	4900	22.24	20240805	0.10	N	365270	500	69 억		281020	N	N	0	N	00	N
45	20240923	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-20	5	-0.33	149235530	24943	34.46	6000	6110	5930	7800	4200	6000	5983.06	2.03	0	-6194	6253	6126	5913	5786	5573	6190	5850	69	1800	500	4200	10	1	13873968	830	-7.15	1.98	12	0.18	-836.00	3021.00	21350	20240408	-71.99	4900	20240805	22.04	21350	-71.99	20240408	4900	22.04	20240805	21350	-71.99	20240408	4900	22.04	20240805	0.10	N	365270	500	69 억		281020	N	N	0	N	00	N
46	20240923	121219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	0	3	0.00	131999260	22054	30.47	6000	6110	5930	7800	4200	6000	5985.28	2.03	0	-5263	6253	6126	5913	5786	5573	6190	5850	69	1800	500	4200	10	1	13873968	832	-7.18	1.99	12	0.16	-836.00	3021.00	21350	20240408	-71.90	4900	20240805	22.45	21350	-71.90	20240408	4900	22.45	20240805	21350	-71.90	20240408	4900	22.45	20240805	0.10	N	365270	500	69 억		281020	N	N	0	N	00	N
47	20240923	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	10	2	0.17	126691240	21166	29.24	6000	6110	5930	7800	4200	6000	5985.60	2.03	0	-5128	6253	6126	5913	5786	5573	6190	5850	69	1800	500	4200	10	1	13873968	834	-7.19	1.99	12	0.15	-836.00	3021.00	21350	20240408	-71.85	4900	20240805	22.65	21350	-71.85	20240408	4900	22.65	20240805	21350	-71.85	20240408	4900	22.65	20240805	0.10	N	365270	500	69 억		281020	N	N	0	N	00	N
48	20240923	101216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-10	5	-0.17	99768000	16673	23.04	6000	6110	5930	7800	4200	6000	5983.81	2.03	0	-3780	6253	6126	5913	5786	5573	6190	5850	69	1800	500	4200	10	1	13873968	831	-7.17	1.98	12	0.12	-836.00	3021.00	21350	20240408	-71.94	4900	20240805	22.24	21350	-71.94	20240408	4900	22.24	20240805	21350	-71.94	20240408	4900	22.24	20240805	0.10	N	365270	500	69 억		281020	N	N	0	N	00	N
49	20240923	091218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-10	5	-0.17	32152130	5322	7.35	6000	6110	5950	7800	4200	6000	6041.36	2.03	0	-3397	6253	6126	5913	5786	5573	6190	5850	69	1800	500	4200	10	1	13873968	831	-7.17	1.98	12	0.04	-836.00	3021.00	21350	20240408	-71.94	4900	20240805	22.24	21350	-71.94	20240408	4900	22.24	20240805	21350	-71.94	20240408	4900	22.24	20240805	0.10	N	365270	500	69 억		281020	N	N	0	N	00	N
50	20240913	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-20	5	-0.36	130738260	24024	52.39	5500	5560	5390	7150	3850	5500	5441.99	2.00	0	-2240	5733	5616	5483	5366	5233	5675	5425	69	1650	500	3850	10	1	13873968	760	-6.56	1.81	12	0.17	-836.00	3021.00	21350	20240408	-74.33	4900	20240805	11.84	21350	-74.33	20240408	4900	11.84	20240805	21350	-74.33	20240408	4900	11.84	20240805	0.11	N	365270	500	69 억		277003	N	N	0	N	00	N
51	20240913	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-20	5	-0.36	119479820	21961	47.89	5500	5560	5390	7150	3850	5500	5440.55	2.00	0	-1761	5733	5616	5483	5366	5233	5675	5425	69	1650	500	3850	10	1	13873968	760	-6.56	1.81	12	0.16	-836.00	3021.00	21350	20240408	-74.33	4900	20240805	11.84	21350	-74.33	20240408	4900	11.84	20240805	21350	-74.33	20240408	4900	11.84	20240805	0.11	N	365270	500	69 억		277003	N	N	0	N	00	N
52	20240913	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-80	5	-1.45	74675490	13746	29.98	5500	5510	5390	7150	3850	5500	5432.53	2.00	0	-1892	5733	5616	5483	5366	5233	5675	5425	69	1650	500	3850	10	1	13873968	752	-6.48	1.79	12	0.10	-836.00	3021.00	21350	20240408	-74.61	4900	20240805	10.61	21350	-74.61	20240408	4900	10.61	20240805	21350	-74.61	20240408	4900	10.61	20240805	0.11	N	365270	500	69 억		277003	N	N	0	N	00	N
53	20240913	131120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-80	5	-1.45	62134080	11432	24.93	5500	5510	5390	7150	3850	5500	5435.10	2.00	0	-2059	5733	5616	5483	5366	5233	5675	5425	69	1650	500	3850	10	1	13873968	752	-6.48	1.79	12	0.08	-836.00	3021.00	21350	20240408	-74.61	4900	20240805	10.61	21350	-74.61	20240408	4900	10.61	20240805	21350	-74.61	20240408	4900	10.61	20240805	0.11	N	365270	500	69 억		277003	N	N	0	N	00	N
54	20240913	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-50	5	-0.91	49638330	9124	19.90	5500	5510	5390	7150	3850	5500	5440.41	2.00	0	-2015	5733	5616	5483	5366	5233	5675	5425	69	1650	500	3850	10	1	13873968	756	-6.52	1.80	12	0.07	-836.00	3021.00	21350	20240408	-74.47	4900	20240805	11.22	21350	-74.47	20240408	4900	11.22	20240805	21350	-74.47	20240408	4900	11.22	20240805	0.11	N	365270	500	69 억		277003	N	N	0	N	00	N
55	20240913	111127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-40	5	-0.73	45742040	8406	18.33	5500	5510	5390	7150	3850	5500	5441.59	2.00	0	-2072	5733	5616	5483	5366	5233	5675	5425	69	1650	500	3850	10	1	13873968	758	-6.53	1.81	12	0.06	-836.00	3021.00	21350	20240408	-74.43	4900	20240805	11.43	21350	-74.43	20240408	4900	11.43	20240805	21350	-74.43	20240408	4900	11.43	20240805	0.11	N	365270	500	69 억		277003	N	N	0	N	00	N
56	20240913	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-40	5	-0.73	31529900	5793	12.63	5500	5510	5390	7150	3850	5500	5442.76	2.00	0	-1968	5733	5616	5483	5366	5233	5675	5425	69	1650	500	3850	10	1	13873968	758	-6.53	1.81	12	0.04	-836.00	3021.00	21350	20240408	-74.43	4900	20240805	11.43	21350	-74.43	20240408	4900	11.43	20240805	21350	-74.43	20240408	4900	11.43	20240805	0.11	N	365270	500	69 억		277003	N	N	0	N	00	N
57	20240913	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-60	5	-1.09	8277640	1509	3.29	5500	5510	5440	7150	3850	5500	5485.51	2.00	0	-790	5733	5616	5483	5366	5233	5675	5425	69	1650	500	3850	10	1	13873968	755	-6.51	1.80	12	0.01	-836.00	3021.00	21350	20240408	-74.52	4900	20240805	11.02	21350	-74.52	20240408	4900	11.02	20240805	21350	-74.52	20240408	4900	11.02	20240805	0.11	N	365270	500	69 억		277003	N	N	0	N	00	N
58	20240912	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	130	2	2.42	250334730	45858	113.57	5390	5600	5350	6980	3760	5370	5458.87	1.90	0	13143	5730	5550	5460	5280	5190	5505	5235	69	1610	500	3750	10	1	13873968	763	-6.58	1.82	12	0.33	-836.00	3021.00	21350	20240408	-74.24	4900	20240805	12.24	21350	-74.24	20240408	4900	12.24	20240805	21350	-74.24	20240408	4900	12.24	20240805	0.11	N	365270	500	69 억		263609	N	N	0	N	00	N
59	20240912	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	120	2	2.23	247342530	45313	112.22	5390	5600	5350	6980	3760	5370	5458.53	1.90	0	13256	5730	5550	5460	5280	5190	5505	5235	69	1610	500	3750	10	1	13873968	762	-6.57	1.82	12	0.33	-836.00	3021.00	21350	20240408	-74.29	4900	20240805	12.04	21350	-74.29	20240408	4900	12.04	20240805	21350	-74.29	20240408	4900	12.04	20240805	0.11	N	365270	500	69 억		263609	N	N	0	N	00	N
60	20240912	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	110	2	2.05	238546960	43707	108.24	5390	5600	5350	6980	3760	5370	5457.87	1.90	0	12230	5730	5550	5460	5280	5190	5505	5235	69	1610	500	3750	10	1	13873968	760	-6.56	1.81	12	0.32	-836.00	3021.00	21350	20240408	-74.33	4900	20240805	11.84	21350	-74.33	20240408	4900	11.84	20240805	21350	-74.33	20240408	4900	11.84	20240805	0.11	N	365270	500	69 억		263609	N	N	0	N	00	N
61	20240912	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	230	2	4.28	110907180	20232	50.10	5390	5600	5370	6980	3760	5370	5481.77	1.90	0	2734	5730	5550	5460	5280	5190	5505	5235	69	1610	500	3750	10	1	13873968	777	-6.70	1.85	12	0.15	-836.00	3021.00	21350	20240408	-73.77	4900	20240805	14.29	21350	-73.77	20240408	4900	14.29	20240805	21350	-73.77	20240408	4900	14.29	20240805	0.11	N	365270	500	69 억		263609	N	N	0	N	00	N
62	20240912	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	140	2	2.61	78175510	14342	35.52	5390	5540	5370	6980	3760	5370	5450.81	1.90	0	2909	5730	5550	5460	5280	5190	5505	5235	69	1610	500	3750	10	1	13873968	764	-6.59	1.82	12	0.10	-836.00	3021.00	21350	20240408	-74.19	4900	20240805	12.45	21350	-74.19	20240408	4900	12.45	20240805	21350	-74.19	20240408	4900	12.45	20240805	0.11	N	365270	500	69 억		263609	N	N	0	N	00	N
63	20240912	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	120	2	2.23	71849430	13191	32.67	5390	5540	5370	6980	3760	5370	5446.85	1.90	0	2158	5730	5550	5460	5280	5190	5505	5235	69	1610	500	3750	10	1	13873968	762	-6.57	1.82	12	0.10	-836.00	3021.00	21350	20240408	-74.29	4900	20240805	12.04	21350	-74.29	20240408	4900	12.04	20240805	21350	-74.29	20240408	4900	12.04	20240805	0.11	N	365270	500	69 억		263609	N	N	0	N	00	N
64	20240912	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	120	2	2.23	67242200	12351	30.59	5390	5540	5370	6980	3760	5370	5444.27	1.90	0	1881	5730	5550	5460	5280	5190	5505	5235	69	1610	500	3750	10	1	13873968	762	-6.57	1.82	12	0.09	-836.00	3021.00	21350	20240408	-74.29	4900	20240805	12.04	21350	-74.29	20240408	4900	12.04	20240805	21350	-74.29	20240408	4900	12.04	20240805	0.11	N	365270	500	69 억		263609	N	N	0	N	00	N
65	20240912	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	80	2	1.49	18477830	3414	8.45	5390	5450	5370	6980	3760	5370	5412.37	1.90	0	1246	5730	5550	5460	5280	5190	5505	5235	69	1610	500	3750	10	1	13873968	756	-6.52	1.80	12	0.02	-836.00	3021.00	21350	20240408	-74.47	4900	20240805	11.22	21350	-74.47	20240408	4900	11.22	20240805	21350	-74.47	20240408	4900	11.22	20240805	0.11	N	365270	500	69 억		263609	N	N	0	N	00	N
66	20240911	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-70	5	-1.29	219129750	40322	95.51	5640	5640	5370	7070	3810	5440	5434.50	1.90	0	59	5700	5570	5500	5370	5300	5535	5335	69	1630	500	3800	10	1	13873968	745	-6.42	1.78	12	0.29	-836.00	3021.00	21350	20240408	-74.85	4900	20240805	9.59	21350	-74.85	20240408	4900	9.59	20240805	21350	-74.85	20240408	4900	9.59	20240805	0.15	N	365270	500	69 억		263599	N	N	0	N	00	N
67	20240911	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-70	5	-1.29	215289640	39608	93.82	5640	5640	5370	7070	3810	5440	5435.51	1.90	0	412	5700	5570	5500	5370	5300	5535	5335	69	1630	500	3800	10	1	13873968	745	-6.42	1.78	12	0.29	-836.00	3021.00	21350	20240408	-74.85	4900	20240805	9.59	21350	-74.85	20240408	4900	9.59	20240805	21350	-74.85	20240408	4900	9.59	20240805	0.15	N	365270	500	69 억		263599	N	N	0	N	00	N
68	20240911	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-50	5	-0.92	203222130	37365	88.51	5640	5640	5370	7070	3810	5440	5438.84	1.90	0	1169	5700	5570	5500	5370	5300	5535	5335	69	1630	500	3800	10	1	13873968	748	-6.45	1.78	12	0.27	-836.00	3021.00	21350	20240408	-74.75	4900	20240805	10.00	21350	-74.75	20240408	4900	10.00	20240805	21350	-74.75	20240408	4900	10.00	20240805	0.15	N	365270	500	69 억		263599	N	N	0	N	00	N
69	20240911	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	20	2	0.37	168056780	30839	73.05	5640	5640	5370	7070	3810	5440	5449.49	1.90	0	3397	5700	5570	5500	5370	5300	5535	5335	69	1630	500	3800	10	1	13873968	758	-6.53	1.81	12	0.22	-836.00	3021.00	21350	20240408	-74.43	4900	20240805	11.43	21350	-74.43	20240408	4900	11.43	20240805	21350	-74.43	20240408	4900	11.43	20240805	0.15	N	365270	500	69 억		263599	N	N	0	N	00	N
70	20240911	121102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-40	5	-0.74	143874690	26353	62.42	5640	5640	5390	7070	3810	5440	5459.52	1.90	0	1838	5700	5570	5500	5370	5300	5535	5335	69	1630	500	3800	10	1	13873968	749	-6.46	1.79	12	0.19	-836.00	3021.00	21350	20240408	-74.71	4900	20240805	10.20	21350	-74.71	20240408	4900	10.20	20240805	21350	-74.71	20240408	4900	10.20	20240805	0.15	N	365270	500	69 억		263599	N	N	0	N	00	N
71	20240911	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	10	2	0.18	96907760	17705	41.94	5640	5640	5410	7070	3810	5440	5473.47	1.90	0	376	5700	5570	5500	5370	5300	5535	5335	69	1630	500	3800	10	1	13873968	756	-6.52	1.80	12	0.13	-836.00	3021.00	21350	20240408	-74.47	4900	20240805	11.22	21350	-74.47	20240408	4900	11.22	20240805	21350	-74.47	20240408	4900	11.22	20240805	0.15	N	365270	500	69 억		263599	N	N	0	N	00	N
72	20240911	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	40	2	0.74	79903880	14594	34.57	5640	5640	5410	7070	3810	5440	5475.12	1.90	0	1862	5700	5570	5500	5370	5300	5535	5335	69	1630	500	3800	10	1	13873968	760	-6.56	1.81	12	0.11	-836.00	3021.00	21350	20240408	-74.33	4900	20240805	11.84	21350	-74.33	20240408	4900	11.84	20240805	21350	-74.33	20240408	4900	11.84	20240805	0.15	N	365270	500	69 억		263599	N	N	0	N	00	N
73	20240911	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	80	2	1.47	13385680	2450	5.80	5640	5640	5440	7070	3810	5440	5463.54	1.90	0	217	5700	5570	5500	5370	5300	5535	5335	69	1630	500	3800	10	1	13873968	766	-6.60	1.83	12	0.02	-836.00	3021.00	21350	20240408	-74.15	4900	20240805	12.65	21350	-74.15	20240408	4900	12.65	20240805	21350	-74.15	20240408	4900	12.65	20240805	0.15	N	365270	500	69 억		263599	N	N	0	N	00	N
74	20240910	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-110	5	-1.98	232546750	42128	75.65	5590	5630	5430	7210	3890	5550	5520.01	2.02	0	-15539	5843	5696	5453	5306	5063	5770	5380	69	1660	500	3880	10	1	13873968	755	-6.51	1.80	12	0.30	-836.00	3021.00	21350	20240408	-74.52	4900	20240805	11.02	21350	-74.52	20240408	4900	11.02	20240805	21350	-74.52	20240408	4900	11.02	20240805	0.15	N	365270	500	69 억		279828	N	N	0	N	00	N
75	20240910	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-100	5	-1.80	228906820	41459	74.45	5590	5630	5430	7210	3890	5550	5521.28	2.02	0	-14954	5843	5696	5453	5306	5063	5770	5380	69	1660	500	3880	10	1	13873968	756	-6.52	1.80	12	0.30	-836.00	3021.00	21350	20240408	-74.47	4900	20240805	11.22	21350	-74.47	20240408	4900	11.22	20240805	21350	-74.47	20240408	4900	11.22	20240805	0.15	N	365270	500	69 억		279828	N	N	0	N	00	N
76	20240910	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-110	5	-1.98	216209340	39130	70.26	5590	5630	5440	7210	3890	5550	5525.41	2.02	0	-14482	5843	5696	5453	5306	5063	5770	5380	69	1660	500	3880	10	1	13873968	755	-6.51	1.80	12	0.28	-836.00	3021.00	21350	20240408	-74.52	4900	20240805	11.02	21350	-74.52	20240408	4900	11.02	20240805	21350	-74.52	20240408	4900	11.02	20240805	0.15	N	365270	500	69 억		279828	N	N	0	N	00	N
77	20240910	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-20	5	-0.36	188286750	34018	61.08	5590	5630	5460	7210	3890	5550	5534.92	2.02	0	-10112	5843	5696	5453	5306	5063	5770	5380	69	1660	500	3880	10	1	13873968	767	-6.61	1.83	12	0.25	-836.00	3021.00	21350	20240408	-74.10	4900	20240805	12.86	21350	-74.10	20240408	4900	12.86	20240805	21350	-74.10	20240408	4900	12.86	20240805	0.15	N	365270	500	69 억		279828	N	N	0	N	00	N
78	20240910	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	-60	5	-1.08	178927410	32324	58.04	5590	5630	5460	7210	3890	5550	5535.44	2.02	0	-9972	5843	5696	5453	5306	5063	5770	5380	69	1660	500	3880	10	1	13873968	762	-6.57	1.82	12	0.23	-836.00	3021.00	21350	20240408	-74.29	4900	20240805	12.04	21350	-74.29	20240408	4900	12.04	20240805	21350	-74.29	20240408	4900	12.04	20240805	0.15	N	365270	500	69 억		279828	N	N	0	N	00	N
79	20240910	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-90	5	-1.62	163542070	29524	53.01	5590	5630	5460	7210	3890	5550	5539.29	2.02	0	-10148	5843	5696	5453	5306	5063	5770	5380	69	1660	500	3880	10	1	13873968	758	-6.53	1.81	12	0.21	-836.00	3021.00	21350	20240408	-74.43	4900	20240805	11.43	21350	-74.43	20240408	4900	11.43	20240805	21350	-74.43	20240408	4900	11.43	20240805	0.15	N	365270	500	69 억		279828	N	N	0	N	00	N
80	20240910	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-20	5	-0.36	102448750	18424	33.08	5590	5630	5480	7210	3890	5550	5560.61	2.02	0	-7563	5843	5696	5453	5306	5063	5770	5380	69	1660	500	3880	10	1	13873968	767	-6.61	1.83	12	0.13	-836.00	3021.00	21350	20240408	-74.10	4900	20240805	12.86	21350	-74.10	20240408	4900	12.86	20240805	21350	-74.10	20240408	4900	12.86	20240805	0.15	N	365270	500	69 억		279828	N	N	0	N	00	N
81	20240910	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	10	2	0.18	42897540	7672	13.78	5590	5630	5510	7210	3890	5550	5591.44	2.02	0	-4521	5843	5696	5453	5306	5063	5770	5380	69	1660	500	3880	10	1	13873968	771	-6.65	1.84	12	0.06	-836.00	3021.00	21350	20240408	-73.96	4900	20240805	13.47	21350	-73.96	20240408	4900	13.47	20240805	21350	-73.96	20240408	4900	13.47	20240805	0.15	N	365270	500	69 억		279828	N	N	0	N	00	N
82	20240909	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	140	2	2.59	300596420	55689	77.97	5210	5600	5210	7030	3790	5410	5397.77	1.91	0	14864	5876	5642	5476	5242	5076	5560	5160	69	1620	500	3780	10	1	13873968	770	-6.64	1.84	12	0.40	-836.00	3021.00	21350	20240408	-74.00	4900	20240805	13.27	21350	-74.00	20240408	4900	13.27	20240805	21350	-74.00	20240408	4900	13.27	20240805	0.15	N	365270	500	69 억		264955	N	N	0	N	00	N
83	20240909	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	80	2	1.48	299200560	55437	77.62	5210	5600	5210	7030	3790	5410	5397.13	1.91	0	14837	5876	5642	5476	5242	5076	5560	5160	69	1620	500	3780	10	1	13873968	762	-6.57	1.82	12	0.40	-836.00	3021.00	21350	20240408	-74.29	4900	20240805	12.04	21350	-74.29	20240408	4900	12.04	20240805	21350	-74.29	20240408	4900	12.04	20240805	0.15	N	365270	500	69 억		264955	N	N	0	N	00	N
84	20240909	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	80	2	1.48	279920740	51931	72.71	5210	5600	5210	7030	3790	5410	5390.24	1.91	0	14225	5876	5642	5476	5242	5076	5560	5160	69	1620	500	3780	10	1	13873968	762	-6.57	1.82	12	0.37	-836.00	3021.00	21350	20240408	-74.29	4900	20240805	12.04	21350	-74.29	20240408	4900	12.04	20240805	21350	-74.29	20240408	4900	12.04	20240805	0.15	N	365270	500	69 억		264955	N	N	0	N	00	N
85	20240909	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	70	2	1.29	230451440	42947	60.13	5210	5600	5210	7030	3790	5410	5365.95	1.91	0	11913	5876	5642	5476	5242	5076	5560	5160	69	1620	500	3780	10	1	13873968	760	-6.56	1.81	12	0.31	-836.00	3021.00	21350	20240408	-74.33	4900	20240805	11.84	21350	-74.33	20240408	4900	11.84	20240805	21350	-74.33	20240408	4900	11.84	20240805	0.15	N	365270	500	69 억		264955	N	N	0	N	00	N
86	20240909	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	60	2	1.11	218985950	40855	57.20	5210	5600	5210	7030	3790	5410	5360.08	1.91	0	11615	5876	5642	5476	5242	5076	5560	5160	69	1620	500	3780	10	1	13873968	759	-6.54	1.81	12	0.29	-836.00	3021.00	21350	20240408	-74.38	4900	20240805	11.63	21350	-74.38	20240408	4900	11.63	20240805	21350	-74.38	20240408	4900	11.63	20240805	0.15	N	365270	500	69 억		264955	N	N	0	N	00	N
87	20240909	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-40	5	-0.74	181053830	33921	47.49	5210	5490	5210	7030	3790	5410	5337.51	1.91	0	12047	5876	5642	5476	5242	5076	5560	5160	69	1620	500	3780	10	1	13873968	745	-6.42	1.78	12	0.24	-836.00	3021.00	21350	20240408	-74.85	4900	20240805	9.59	21350	-74.85	20240408	4900	9.59	20240805	21350	-74.85	20240408	4900	9.59	20240805	0.15	N	365270	500	69 억		264955	N	N	0	N	00	N
88	20240909	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-80	5	-1.48	168468570	31560	44.19	5210	5490	5210	7030	3790	5410	5338.04	1.91	0	11625	5876	5642	5476	5242	5076	5560	5160	69	1620	500	3780	10	1	13873968	739	-6.38	1.76	12	0.23	-836.00	3021.00	21350	20240408	-75.04	4900	20240805	8.78	21350	-75.04	20240408	4900	8.78	20240805	21350	-75.04	20240408	4900	8.78	20240805	0.15	N	365270	500	69 억		264955	N	N	0	N	00	N
89	20240909	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-80	5	-1.48	43986850	8332	11.67	5210	5380	5210	7030	3790	5410	5279.27	1.91	0	5593	5876	5642	5476	5242	5076	5560	5160	69	1620	500	3780	10	1	13873968	739	-6.38	1.76	12	0.06	-836.00	3021.00	21350	20240408	-75.04	4900	20240805	8.78	21350	-75.04	20240408	4900	8.78	20240805	21350	-75.04	20240408	4900	8.78	20240805	0.15	N	365270	500	69 억		264955	N	N	0	N	00	N
90	20240906	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-200	5	-3.57	386107480	71412	73.94	5700	5710	5310	7290	3930	5610	5406.76	1.96	0	-6863	6056	5832	5676	5452	5296	5755	5375	69	1680	500	3920	10	1	13873968	751	-6.47	1.79	12	0.51	-836.00	3021.00	21350	20240408	-74.66	4900	20240805	10.41	21350	-74.66	20240408	4900	10.41	20240805	21350	-74.66	20240408	4900	10.41	20240805	0.15	N	365270	500	69 억		271735	N	N	0	N	00	N
91	20240906	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-210	5	-3.74	379043460	70105	72.59	5700	5710	5310	7290	3930	5610	5406.80	1.96	0	-7241	6056	5832	5676	5452	5296	5755	5375	69	1680	500	3920	10	1	13873968	749	-6.46	1.79	12	0.51	-836.00	3021.00	21350	20240408	-74.71	4900	20240805	10.20	21350	-74.71	20240408	4900	10.20	20240805	21350	-74.71	20240408	4900	10.20	20240805	0.15	N	365270	500	69 억		271735	N	N	0	N	00	N
92	20240906	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-210	5	-3.74	361460360	66846	69.21	5700	5710	5310	7290	3930	5610	5407.36	1.96	0	-7702	6056	5832	5676	5452	5296	5755	5375	69	1680	500	3920	10	1	13873968	749	-6.46	1.79	12	0.48	-836.00	3021.00	21350	20240408	-74.71	4900	20240805	10.20	21350	-74.71	20240408	4900	10.20	20240805	21350	-74.71	20240408	4900	10.20	20240805	0.15	N	365270	500	69 억		271735	N	N	0	N	00	N
93	20240906	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-280	5	-4.99	319700590	59064	61.15	5700	5710	5310	7290	3930	5610	5412.78	1.96	0	-12994	6056	5832	5676	5452	5296	5755	5375	69	1680	500	3920	10	1	13873968	739	-6.38	1.76	12	0.43	-836.00	3021.00	21350	20240408	-75.04	4900	20240805	8.78	21350	-75.04	20240408	4900	8.78	20240805	21350	-75.04	20240408	4900	8.78	20240805	0.15	N	365270	500	69 억		271735	N	N	0	N	00	N
94	20240906	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-180	5	-3.21	279328320	51543	53.37	5700	5710	5310	7290	3930	5610	5419.33	1.96	0	-13536	6056	5832	5676	5452	5296	5755	5375	69	1680	500	3920	10	1	13873968	753	-6.50	1.80	12	0.37	-836.00	3021.00	21350	20240408	-74.57	4900	20240805	10.82	21350	-74.57	20240408	4900	10.82	20240805	21350	-74.57	20240408	4900	10.82	20240805	0.15	N	365270	500	69 억		271735	N	N	0	N	00	N
95	20240906	111039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-190	5	-3.39	238433240	44035	45.59	5700	5710	5310	7290	3930	5610	5414.63	1.96	0	-9688	6056	5832	5676	5452	5296	5755	5375	69	1680	500	3920	10	1	13873968	752	-6.48	1.79	12	0.32	-836.00	3021.00	21350	20240408	-74.61	4900	20240805	10.61	21350	-74.61	20240408	4900	10.61	20240805	21350	-74.61	20240408	4900	10.61	20240805	0.15	N	365270	500	69 억		271735	N	N	0	N	00	N
96	20240906	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-240	5	-4.28	204316770	37713	39.05	5700	5710	5310	7290	3930	5610	5417.67	1.96	0	-8516	6056	5832	5676	5452	5296	5755	5375	69	1680	500	3920	10	1	13873968	745	-6.42	1.78	12	0.27	-836.00	3021.00	21350	20240408	-74.85	4900	20240805	9.59	21350	-74.85	20240408	4900	9.59	20240805	21350	-74.85	20240408	4900	9.59	20240805	0.15	N	365270	500	69 억		271735	N	N	0	N	00	N
97	20240906	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-70	5	-1.25	5686470	1017	1.05	5700	5710	5540	7290	3930	5610	5591.42	1.96	0	-738	6056	5832	5676	5452	5296	5755	5375	69	1680	500	3920	10	1	13873968	769	-6.63	1.83	12	0.01	-836.00	3021.00	21350	20240408	-74.05	4900	20240805	13.06	21350	-74.05	20240408	4900	13.06	20240805	21350	-74.05	20240408	4900	13.06	20240805	0.15	N	365270	500	69 억		271735	N	N	0	N	00	N
98	20240905	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	-70	5	-1.23	548050140	96580	101.72	5680	5900	5520	7380	3980	5680	5674.57	2.02	0	-8798	5873	5776	5703	5606	5533	5740	5570	69	1700	500	3970	10	1	13873968	778	-6.71	1.86	12	0.70	-836.00	3021.00	21350	20240408	-73.72	4900	20240805	14.49	21350	-73.72	20240408	4900	14.49	20240805	21350	-73.72	20240408	4900	14.49	20240805	0.15	N	365270	500	69 억		280533	N	N	0	N	00	N
99	20240905	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-80	5	-1.41	522857870	92076	96.98	5680	5900	5520	7380	3980	5680	5678.55	2.02	0	-9338	5873	5776	5703	5606	5533	5740	5570	69	1700	500	3970	10	1	13873968	777	-6.70	1.85	12	0.66	-836.00	3021.00	21350	20240408	-73.77	4900	20240805	14.29	21350	-73.77	20240408	4900	14.29	20240805	21350	-73.77	20240408	4900	14.29	20240805	0.15	N	365270	500	69 억		280533	N	N	0	N	00	N
100	20240905	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-130	5	-2.29	482653620	84847	89.37	5680	5900	5530	7380	3980	5680	5688.52	2.02	0	-13600	5873	5776	5703	5606	5533	5740	5570	69	1700	500	3970	10	1	13873968	770	-6.64	1.84	12	0.61	-836.00	3021.00	21350	20240408	-74.00	4900	20240805	13.27	21350	-74.00	20240408	4900	13.27	20240805	21350	-74.00	20240408	4900	13.27	20240805	0.15	N	365270	500	69 억		280533	N	N	0	N	00	N
101	20240905	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	-90	5	-1.58	431859360	75720	79.75	5680	5900	5540	7380	3980	5680	5703.37	2.02	0	-13542	5873	5776	5703	5606	5533	5740	5570	69	1700	500	3970	10	1	13873968	776	-6.69	1.85	12	0.55	-836.00	3021.00	21350	20240408	-73.82	4900	20240805	14.08	21350	-73.82	20240408	4900	14.08	20240805	21350	-73.82	20240408	4900	14.08	20240805	0.15	N	365270	500	69 억		280533	N	N	0	N	00	N
102	20240905	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-20	5	-0.35	341335320	59551	62.72	5680	5900	5610	7380	3980	5680	5731.82	2.02	0	-10161	5873	5776	5703	5606	5533	5740	5570	69	1700	500	3970	10	1	13873968	785	-6.77	1.87	12	0.43	-836.00	3021.00	21350	20240408	-73.49	4900	20240805	15.51	21350	-73.49	20240408	4900	15.51	20240805	21350	-73.49	20240408	4900	15.51	20240805	0.15	N	365270	500	69 억		280533	N	N	0	N	00	N
103	20240905	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	30	2	0.53	206168460	35643	37.54	5680	5900	5680	7380	3980	5680	5784.26	2.02	0	-14537	5873	5776	5703	5606	5533	5740	5570	69	1700	500	3970	10	1	13873968	792	-6.83	1.89	12	0.26	-836.00	3021.00	21350	20240408	-73.26	4900	20240805	16.53	21350	-73.26	20240408	4900	16.53	20240805	21350	-73.26	20240408	4900	16.53	20240805	0.15	N	365270	500	69 억		280533	N	N	0	N	00	N
104	20240905	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	130	2	2.29	176961740	30548	32.18	5680	5900	5680	7380	3980	5680	5792.91	2.02	0	-11905	5873	5776	5703	5606	5533	5740	5570	69	1700	500	3970	10	1	13873968	806	-6.95	1.92	12	0.22	-836.00	3021.00	21350	20240408	-72.79	4900	20240805	18.57	21350	-72.79	20240408	4900	18.57	20240805	21350	-72.79	20240408	4900	18.57	20240805	0.15	N	365270	500	69 억		280533	N	N	0	N	00	N
105	20240905	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	50	2	0.88	19865360	3453	3.64	5680	5900	5680	7380	3980	5680	5753.07	2.02	0	-418	5873	5776	5703	5606	5533	5740	5570	69	1700	500	3970	10	1	13873968	795	-6.85	1.90	12	0.02	-836.00	3021.00	21350	20240408	-73.16	4900	20240805	16.94	21350	-73.16	20240408	4900	16.94	20240805	21350	-73.16	20240408	4900	16.94	20240805	0.15	N	365270	500	69 억		280533	N	N	0	N	00	N
106	20240904	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-200	5	-3.40	540472800	94915	103.27	5710	5800	5630	7640	4120	5880	5694.28	2.03	0	-606	6180	6030	5930	5780	5680	5980	5730	69	1760	500	4110	10	1	13873968	788	-6.79	1.88	12	0.68	-836.00	3021.00	21350	20240408	-73.40	4900	20240805	15.92	21350	-73.40	20240408	4900	15.92	20240805	21350	-73.40	20240408	4900	15.92	20240805	0.15	N	365270	500	69 억		281138	N	N	0	N	00	N
107	20240904	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	-190	5	-3.23	527818490	92695	100.86	5710	5800	5630	7640	4120	5880	5694.14	2.03	0	-403	6180	6030	5930	5780	5680	5980	5730	69	1760	500	4110	10	1	13873968	789	-6.81	1.88	12	0.67	-836.00	3021.00	21350	20240408	-73.35	4900	20240805	16.12	21350	-73.35	20240408	4900	16.12	20240805	21350	-73.35	20240408	4900	16.12	20240805	0.15	N	365270	500	69 억		281138	N	N	0	N	00	N
108	20240904	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-200	5	-3.40	506454170	88938	96.77	5710	5800	5630	7640	4120	5880	5694.46	2.03	0	1852	6180	6030	5930	5780	5680	5980	5730	69	1760	500	4110	10	1	13873968	788	-6.79	1.88	12	0.64	-836.00	3021.00	21350	20240408	-73.40	4900	20240805	15.92	21350	-73.40	20240408	4900	15.92	20240805	21350	-73.40	20240408	4900	15.92	20240805	0.15	N	365270	500	69 억		281138	N	N	0	N	00	N
109	20240904	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-180	5	-3.06	458115560	80421	87.50	5710	5800	5630	7640	4120	5880	5696.47	2.03	0	552	6180	6030	5930	5780	5680	5980	5730	69	1760	500	4110	10	1	13873968	791	-6.82	1.89	12	0.58	-836.00	3021.00	21350	20240408	-73.30	4900	20240805	16.33	21350	-73.30	20240408	4900	16.33	20240805	21350	-73.30	20240408	4900	16.33	20240805	0.15	N	365270	500	69 억		281138	N	N	0	N	00	N
110	20240904	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-150	5	-2.55	437002580	76717	83.47	5710	5800	5630	7640	4120	5880	5696.29	2.03	0	2567	6180	6030	5930	5780	5680	5980	5730	69	1760	500	4110	10	1	13873968	795	-6.85	1.90	12	0.55	-836.00	3021.00	21350	20240408	-73.16	4900	20240805	16.94	21350	-73.16	20240408	4900	16.94	20240805	21350	-73.16	20240408	4900	16.94	20240805	0.15	N	365270	500	69 억		281138	N	N	0	N	00	N
111	20240904	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-160	5	-2.72	419488940	73654	80.14	5710	5800	5630	7640	4120	5880	5695.40	2.03	0	3626	6180	6030	5930	5780	5680	5980	5730	69	1760	500	4110	10	1	13873968	794	-6.84	1.89	12	0.53	-836.00	3021.00	21350	20240408	-73.21	4900	20240805	16.73	21350	-73.21	20240408	4900	16.73	20240805	21350	-73.21	20240408	4900	16.73	20240805	0.15	N	365270	500	69 억		281138	N	N	0	N	00	N
112	20240904	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-210	5	-3.57	344482420	60529	65.86	5710	5800	5630	7640	4120	5880	5691.20	2.03	0	4117	6180	6030	5930	5780	5680	5980	5730	69	1760	500	4110	10	1	13873968	787	-6.78	1.88	12	0.44	-836.00	3021.00	21350	20240408	-73.44	4900	20240805	15.71	21350	-73.44	20240408	4900	15.71	20240805	21350	-73.44	20240408	4900	15.71	20240805	0.15	N	365270	500	69 억		281138	N	N	0	N	00	N
113	20240904	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-150	5	-2.55	67170930	11787	12.82	5710	5800	5650	7640	4120	5880	5698.73	2.03	0	4354	6180	6030	5930	5780	5680	5980	5730	69	1760	500	4110	10	1	13873968	795	-6.85	1.90	12	0.08	-836.00	3021.00	21350	20240408	-73.16	4900	20240805	16.94	21350	-73.16	20240408	4900	16.94	20240805	21350	-73.16	20240408	4900	16.94	20240805	0.15	N	365270	500	69 억		281138	N	N	0	N	00	N
114	20240903	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-90	5	-1.51	543622780	91870	137.53	5970	6080	5830	7760	4180	5970	5917.30	1.99	0	4141	6456	6212	6056	5812	5656	6135	5735	69	1790	500	4170	10	1	13873968	816	-7.03	1.95	12	0.66	-836.00	3021.00	21350	20240408	-72.46	4900	20240805	20.00	21350	-72.46	20240408	4900	20.00	20240805	21350	-72.46	20240408	4900	20.00	20240805	0.15	N	365270	500	69 억		276638	N	N	0	N	00	N
115	20240903	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-70	5	-1.17	536493630	90659	135.72	5970	6080	5830	7760	4180	5970	5917.71	1.99	0	4731	6456	6212	6056	5812	5656	6135	5735	69	1790	500	4170	10	1	13873968	819	-7.06	1.95	12	0.65	-836.00	3021.00	21350	20240408	-72.37	4900	20240805	20.41	21350	-72.37	20240408	4900	20.41	20240805	21350	-72.37	20240408	4900	20.41	20240805	0.15	N	365270	500	69 억		276638	N	N	0	N	00	N
116	20240903	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-70	5	-1.17	429509720	72428	108.43	5970	6080	5830	7760	4180	5970	5930.16	1.99	0	5461	6456	6212	6056	5812	5656	6135	5735	69	1790	500	4170	10	1	13873968	819	-7.06	1.95	12	0.52	-836.00	3021.00	21350	20240408	-72.37	4900	20240805	20.41	21350	-72.37	20240408	4900	20.41	20240805	21350	-72.37	20240408	4900	20.41	20240805	0.15	N	365270	500	69 억		276638	N	N	0	N	00	N
117	20240903	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	30	2	0.50	174517540	29132	43.61	5970	6080	5920	7760	4180	5970	5990.58	1.99	0	-2589	6456	6212	6056	5812	5656	6135	5735	69	1790	500	4170	10	1	13873968	832	-7.18	1.99	12	0.21	-836.00	3021.00	21350	20240408	-71.90	4900	20240805	22.45	21350	-71.90	20240408	4900	22.45	20240805	21350	-71.90	20240408	4900	22.45	20240805	0.15	N	365270	500	69 억		276638	N	N	0	N	00	N
118	20240903	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	40	2	0.67	139373050	23279	34.85	5970	6080	5920	7760	4180	5970	5987.07	1.99	0	-1951	6456	6212	6056	5812	5656	6135	5735	69	1790	500	4170	10	1	13873968	834	-7.19	1.99	12	0.17	-836.00	3021.00	21350	20240408	-71.85	4900	20240805	22.65	21350	-71.85	20240408	4900	22.65	20240805	21350	-71.85	20240408	4900	22.65	20240805	0.15	N	365270	500	69 억		276638	N	N	0	N	00	N
119	20240903	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	30	2	0.50	120088710	20065	30.04	5970	6080	5920	7760	4180	5970	5984.98	1.99	0	-2431	6456	6212	6056	5812	5656	6135	5735	69	1790	500	4170	10	1	13873968	832	-7.18	1.99	12	0.14	-836.00	3021.00	21350	20240408	-71.90	4900	20240805	22.45	21350	-71.90	20240408	4900	22.45	20240805	21350	-71.90	20240408	4900	22.45	20240805	0.15	N	365270	500	69 억		276638	N	N	0	N	00	N
120	20240903	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	0	3	0.00	89626660	14942	22.37	5970	6080	5920	7760	4180	5970	5998.30	1.99	0	-3201	6456	6212	6056	5812	5656	6135	5735	69	1790	500	4170	10	1	13873968	828	-7.14	1.98	12	0.11	-836.00	3021.00	21350	20240408	-72.04	4900	20240805	21.84	21350	-72.04	20240408	4900	21.84	20240805	21350	-72.04	20240408	4900	21.84	20240805	0.15	N	365270	500	69 억		276638	N	N	0	N	00	N
121	20240903	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	90	2	1.51	25773910	4302	6.44	5970	6080	5920	7760	4180	5970	5991.15	1.99	0	2490	6456	6212	6056	5812	5656	6135	5735	69	1790	500	4170	10	1	13873968	841	-7.25	2.01	12	0.03	-836.00	3021.00	21350	20240408	-71.62	4900	20240805	23.67	21350	-71.62	20240408	4900	23.67	20240805	21350	-71.62	20240408	4900	23.67	20240805	0.15	N	365270	500	69 억		276638	N	N	0	N	00	N
122	20240902	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-230	5	-3.71	400623000	66779	128.68	6300	6300	5900	8060	4340	6200	5999.24	2.14	0	-19140	6380	6290	6110	6020	5840	6335	6065	69	1860	500	4340	10	1	13873968	828	-7.14	1.98	12	0.48	-836.00	3021.00	21350	20240408	-72.04	4900	20240805	21.84	21350	-72.04	20240408	4900	21.84	20240805	21350	-72.04	20240408	4900	21.84	20240805	0.15	N	365270	500	69 억		296712	N	N	0	N	00	N
123	20240902	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-220	5	-3.55	392532450	65424	126.07	6300	6300	5900	8060	4340	6200	5999.82	2.14	0	-18473	6380	6290	6110	6020	5840	6335	6065	69	1860	500	4340	10	1	13873968	830	-7.15	1.98	12	0.47	-836.00	3021.00	21350	20240408	-71.99	4900	20240805	22.04	21350	-71.99	20240408	4900	22.04	20240805	21350	-71.99	20240408	4900	22.04	20240805	0.15	N	365270	500	69 억		296712	N	N	0	N	00	N
124	20240902	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-230	5	-3.71	379564460	63252	121.88	6300	6300	5900	8060	4340	6200	6000.83	2.14	0	-18269	6380	6290	6110	6020	5840	6335	6065	69	1860	500	4340	10	1	13873968	828	-7.14	1.98	12	0.46	-836.00	3021.00	21350	20240408	-72.04	4900	20240805	21.84	21350	-72.04	20240408	4900	21.84	20240805	21350	-72.04	20240408	4900	21.84	20240805	0.15	N	365270	500	69 억		296712	N	N	0	N	00	N
125	20240902	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-200	5	-3.23	306960290	51047	98.36	6300	6300	5900	8060	4340	6200	6013.29	2.14	0	-20699	6380	6290	6110	6020	5840	6335	6065	69	1860	500	4340	10	1	13873968	832	-7.18	1.99	12	0.37	-836.00	3021.00	21350	20240408	-71.90	4900	20240805	22.45	21350	-71.90	20240408	4900	22.45	20240805	21350	-71.90	20240408	4900	22.45	20240805	0.15	N	365270	500	69 억		296712	N	N	0	N	00	N
126	20240902	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-230	5	-3.71	300172300	49911	96.17	6300	6300	5900	8060	4340	6200	6014.15	2.14	0	-19868	6380	6290	6110	6020	5840	6335	6065	69	1860	500	4340	10	1	13873968	828	-7.14	1.98	12	0.36	-836.00	3021.00	21350	20240408	-72.04	4900	20240805	21.84	21350	-72.04	20240408	4900	21.84	20240805	21350	-72.04	20240408	4900	21.84	20240805	0.15	N	365270	500	69 억		296712	N	N	0	N	00	N
127	20240902	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-300	5	-4.84	260137960	43156	83.16	6300	6300	5900	8060	4340	6200	6027.85	2.14	0	-17977	6380	6290	6110	6020	5840	6335	6065	69	1860	500	4340	10	1	13873968	819	-7.06	1.95	12	0.31	-836.00	3021.00	21350	20240408	-72.37	4900	20240805	20.41	21350	-72.37	20240408	4900	20.41	20240805	21350	-72.37	20240408	4900	20.41	20240805	0.15	N	365270	500	69 억		296712	N	N	0	N	00	N
128	20240902	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-180	5	-2.90	156605520	25763	49.64	6300	6300	6000	8060	4340	6200	6078.70	2.14	0	-14832	6380	6290	6110	6020	5840	6335	6065	69	1860	500	4340	10	1	13873968	835	-7.20	1.99	12	0.19	-836.00	3021.00	21350	20240408	-71.80	4900	20240805	22.86	21350	-71.80	20240408	4900	22.86	20240805	21350	-71.80	20240408	4900	22.86	20240805	0.15	N	365270	500	69 억		296712	N	N	0	N	00	N
129	20240902	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-50	5	-0.81	21185350	3428	6.61	6300	6300	6130	8060	4340	6200	6180.09	2.14	0	-1274	6380	6290	6110	6020	5840	6335	6065	69	1860	500	4340	10	1	13873968	853	-7.36	2.04	12	0.02	-836.00	3021.00	21350	20240408	-71.19	4900	20240805	25.51	21350	-71.19	20240408	4900	25.51	20240805	21350	-71.19	20240408	4900	25.51	20240805	0.15	N	365270	500	69 억		296712	N	N	0	N	00	N