KissMeData/235980/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	161028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6060	-170	5	-2.73	1270623230	209169	159.27	6250	6250	6010	8090	4370	6230	6074.63	5.68	0	-5173	6563	6396	6303	6136	6043	6350	6090	168	1860	500	4360	10	1	33580695	2035	-3.93	2.88	12	0.62	-1542.00	2106.00	17240	20240325	-64.85	6010	20240930	0.83	17240	-64.85	20240325	6010	0.83	20240930	17240	-64.85	20240325	6010	0.83	20240930	1.14	N	235980	500	167 억		1906896	N	N	4	N	00	N
3	20240930	151043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6060	-170	5	-2.73	1215109370	199990	152.28	6250	6250	6010	8090	4370	6230	6075.85	5.68	0	-4103	6563	6396	6303	6136	6043	6350	6090	168	1860	500	4360	10	1	33580695	2035	-3.93	2.88	12	0.60	-1542.00	2106.00	17240	20240325	-64.85	6010	20240930	0.83	17240	-64.85	20240325	6010	0.83	20240930	17240	-64.85	20240325	6010	0.83	20240930	1.14	N	235980	500	167 억		1906896	N	N	0	N	00	N
4	20240930	141043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6090	-140	5	-2.25	1093601560	179925	137.00	6250	6250	6010	8090	4370	6230	6078.10	5.68	0	-2664	6563	6396	6303	6136	6043	6350	6090	168	1860	500	4360	10	1	33580695	2045	-3.95	2.89	12	0.54	-1542.00	2106.00	17240	20240325	-64.68	6010	20240930	1.33	17240	-64.68	20240325	6010	1.33	20240930	17240	-64.68	20240325	6010	1.33	20240930	1.14	N	235980	500	167 억		1906896	N	N	0	N	00	N
5	20240930	131037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6140	-90	5	-1.44	1041830080	171433	130.53	6250	6250	6010	8090	4370	6230	6077.19	5.68	0	-1297	6563	6396	6303	6136	6043	6350	6090	168	1860	500	4360	10	1	33580695	2062	-3.98	2.92	12	0.51	-1542.00	2106.00	17240	20240325	-64.39	6010	20240930	2.16	17240	-64.39	20240325	6010	2.16	20240930	17240	-64.39	20240325	6010	2.16	20240930	1.14	N	235980	500	167 억		1906896	N	N	0	N	00	N
6	20240930	121034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6050	-180	5	-2.89	960118860	158043	120.34	6250	6250	6010	8090	4370	6230	6075.05	5.68	0	-6407	6563	6396	6303	6136	6043	6350	6090	168	1860	500	4360	10	1	33580695	2032	-3.92	2.87	12	0.47	-1542.00	2106.00	17240	20240325	-64.91	6010	20240930	0.67	17240	-64.91	20240325	6010	0.67	20240930	17240	-64.91	20240325	6010	0.67	20240930	1.14	N	235980	500	167 억		1906896	N	N	0	N	00	N
7	20240930	111031	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6040	-190	5	-3.05	789389380	129763	98.81	6250	6250	6010	8090	4370	6230	6083.32	5.68	0	-8565	6563	6396	6303	6136	6043	6350	6090	168	1860	500	4360	10	1	33580695	2028	-3.92	2.87	12	0.39	-1542.00	2106.00	17240	20240325	-64.97	6010	20240930	0.50	17240	-64.97	20240325	6010	0.50	20240930	17240	-64.97	20240325	6010	0.50	20240930	1.14	N	235980	500	167 억		1906896	N	N	0	N	00	N
8	20240930	101029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6070	-160	5	-2.57	575071620	94297	71.80	6250	6250	6010	8090	4370	6230	6098.51	5.68	0	-2783	6563	6396	6303	6136	6043	6350	6090	168	1860	500	4360	10	1	33580695	2038	-3.94	2.88	12	0.28	-1542.00	2106.00	17240	20240325	-64.79	6010	20240930	1.00	17240	-64.79	20240325	6010	1.00	20240930	17240	-64.79	20240325	6010	1.00	20240930	1.14	N	235980	500	167 억		1906896	N	N	0	N	00	N
9	20240930	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	-40	5	-0.64	41889570	6749	5.14	6250	6250	6160	8090	4370	6230	6206.78	5.68	0	9	6563	6396	6303	6136	6043	6350	6090	168	1860	500	4360	10	1	33580695	2079	-4.01	2.94	12	0.02	-1542.00	2106.00	17240	20240325	-64.10	6090	20240909	1.64	17240	-64.10	20240325	6090	1.64	20240909	17240	-64.10	20240325	6090	1.64	20240909	1.14	N	235980	500	167 억		1906896	N	N	0	N	00	N
10	20240927	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-120	5	-1.89	821823410	129603	110.87	6420	6470	6210	8250	4450	6350	6341.27	5.70	0	-7470	6476	6412	6286	6222	6096	6445	6255	168	1900	500	4440	10	1	33580695	2092	-4.04	2.96	12	0.39	-1542.00	2106.00	17240	20240325	-63.86	6090	20240909	2.30	17240	-63.86	20240325	6090	2.30	20240909	17240	-63.86	20240325	6090	2.30	20240909	1.13	N	235980	500	167 억		1913872	N	N	0	N	00	N
11	20240927	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-120	5	-1.89	792516100	124901	106.85	6420	6470	6210	8250	4450	6350	6345.15	5.70	0	-7439	6476	6412	6286	6222	6096	6445	6255	168	1900	500	4440	10	1	33580695	2092	-4.04	2.96	12	0.37	-1542.00	2106.00	17240	20240325	-63.86	6090	20240909	2.30	17240	-63.86	20240325	6090	2.30	20240909	17240	-63.86	20240325	6090	2.30	20240909	1.13	N	235980	500	167 억		1913872	N	N	0	N	00	N
12	20240927	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-90	5	-1.42	627943020	98490	84.25	6420	6470	6260	8250	4450	6350	6375.70	5.70	0	-10006	6476	6412	6286	6222	6096	6445	6255	168	1900	500	4440	10	1	33580695	2102	-4.06	2.97	12	0.29	-1542.00	2106.00	17240	20240325	-63.69	6090	20240909	2.79	17240	-63.69	20240325	6090	2.79	20240909	17240	-63.69	20240325	6090	2.79	20240909	1.13	N	235980	500	167 억		1913872	N	N	0	N	00	N
13	20240927	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	0	3	0.00	494008240	77215	66.05	6420	6470	6330	8250	4450	6350	6397.83	5.70	0	-12549	6476	6412	6286	6222	6096	6445	6255	168	1900	500	4440	10	1	33580695	2132	-4.12	3.02	12	0.23	-1542.00	2106.00	17240	20240325	-63.17	6090	20240909	4.27	17240	-63.17	20240325	6090	4.27	20240909	17240	-63.17	20240325	6090	4.27	20240909	1.13	N	235980	500	167 억		1913872	N	N	0	N	00	N
14	20240927	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	40	2	0.63	428228570	66878	57.21	6420	6470	6330	8250	4450	6350	6403.13	5.70	0	-11242	6476	6412	6286	6222	6096	6445	6255	168	1900	500	4440	10	1	33580695	2146	-4.14	3.03	12	0.20	-1542.00	2106.00	17240	20240325	-62.94	6090	20240909	4.93	17240	-62.94	20240325	6090	4.93	20240909	17240	-62.94	20240325	6090	4.93	20240909	1.13	N	235980	500	167 억		1913872	N	N	0	N	00	N
15	20240927	111039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	30	2	0.47	391300790	61091	52.26	6420	6470	6330	8250	4450	6350	6405.21	5.70	0	-11454	6476	6412	6286	6222	6096	6445	6255	168	1900	500	4440	10	1	33580695	2142	-4.14	3.03	12	0.18	-1542.00	2106.00	17240	20240325	-62.99	6090	20240909	4.76	17240	-62.99	20240325	6090	4.76	20240909	17240	-62.99	20240325	6090	4.76	20240909	1.13	N	235980	500	167 억		1913872	N	N	0	N	00	N
16	20240927	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	40	2	0.63	314624180	49050	41.96	6420	6470	6330	8250	4450	6350	6414.36	5.70	0	-10619	6476	6412	6286	6222	6096	6445	6255	168	1900	500	4440	10	1	33580695	2146	-4.14	3.03	12	0.15	-1542.00	2106.00	17240	20240325	-62.94	6090	20240909	4.93	17240	-62.94	20240325	6090	4.93	20240909	17240	-62.94	20240325	6090	4.93	20240909	1.13	N	235980	500	167 억		1913872	N	N	0	N	00	N
17	20240927	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	30	2	0.47	70737830	11096	9.49	6420	6420	6330	8250	4450	6350	6375.07	5.70	0	-3877	6476	6412	6286	6222	6096	6445	6255	168	1900	500	4440	10	1	33580695	2142	-4.14	3.03	12	0.03	-1542.00	2106.00	17240	20240325	-62.99	6090	20240909	4.76	17240	-62.99	20240325	6090	4.76	20240909	17240	-62.99	20240325	6090	4.76	20240909	1.13	N	235980	500	167 억		1913872	N	N	0	N	00	N
18	20240926	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	240	2	3.93	709970360	112802	66.49	6160	6350	6160	7940	4280	6110	6293.74	5.61	0	29307	6416	6262	6186	6032	5956	6225	5995	168	1830	500	4270	10	1	33580695	2132	-4.12	3.02	12	0.34	-1542.00	2106.00	17240	20240325	-63.17	6090	20240909	4.27	17240	-63.17	20240325	6090	4.27	20240909	17240	-63.17	20240325	6090	4.27	20240909	1.10	N	235980	500	167 억		1885090	N	N	0	N	00	N
19	20240926	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	220	2	3.60	673259830	107011	63.08	6160	6350	6160	7940	4280	6110	6291.50	5.61	0	29309	6416	6262	6186	6032	5956	6225	5995	168	1830	500	4270	10	1	33580695	2126	-4.11	3.01	12	0.32	-1542.00	2106.00	17240	20240325	-63.28	6090	20240909	3.94	17240	-63.28	20240325	6090	3.94	20240909	17240	-63.28	20240325	6090	3.94	20240909	1.10	N	235980	500	167 억		1885090	N	N	0	N	00	N
20	20240926	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	210	2	3.44	586751290	93326	55.01	6160	6350	6160	7940	4280	6110	6287.11	5.61	0	22754	6416	6262	6186	6032	5956	6225	5995	168	1830	500	4270	10	1	33580695	2122	-4.10	3.00	12	0.28	-1542.00	2106.00	17240	20240325	-63.34	6090	20240909	3.78	17240	-63.34	20240325	6090	3.78	20240909	17240	-63.34	20240325	6090	3.78	20240909	1.10	N	235980	500	167 억		1885090	N	N	0	N	00	N
21	20240926	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	210	2	3.44	534779790	85112	50.17	6160	6350	6160	7940	4280	6110	6283.25	5.61	0	21912	6416	6262	6186	6032	5956	6225	5995	168	1830	500	4270	10	1	33580695	2122	-4.10	3.00	12	0.25	-1542.00	2106.00	17240	20240325	-63.34	6090	20240909	3.78	17240	-63.34	20240325	6090	3.78	20240909	17240	-63.34	20240325	6090	3.78	20240909	1.10	N	235980	500	167 억		1885090	N	N	0	N	00	N
22	20240926	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	180	2	2.95	455226130	72506	42.74	6160	6350	6160	7940	4280	6110	6278.46	5.61	0	14057	6416	6262	6186	6032	5956	6225	5995	168	1830	500	4270	10	1	33580695	2112	-4.08	2.99	12	0.22	-1542.00	2106.00	17240	20240325	-63.52	6090	20240909	3.28	17240	-63.52	20240325	6090	3.28	20240909	17240	-63.52	20240325	6090	3.28	20240909	1.10	N	235980	500	167 억		1885090	N	N	0	N	00	N
23	20240926	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	210	2	3.44	377560000	60162	35.46	6160	6350	6160	7940	4280	6110	6275.72	5.61	0	11980	6416	6262	6186	6032	5956	6225	5995	168	1830	500	4270	10	1	33580695	2122	-4.10	3.00	12	0.18	-1542.00	2106.00	17240	20240325	-63.34	6090	20240909	3.78	17240	-63.34	20240325	6090	3.78	20240909	17240	-63.34	20240325	6090	3.78	20240909	1.10	N	235980	500	167 억		1885090	N	N	0	N	00	N
24	20240926	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	210	2	3.44	220344400	35276	20.79	6160	6330	6160	7940	4280	6110	6246.30	5.61	0	7437	6416	6262	6186	6032	5956	6225	5995	168	1830	500	4270	10	1	33580695	2122	-4.10	3.00	12	0.11	-1542.00	2106.00	17240	20240325	-63.34	6090	20240909	3.78	17240	-63.34	20240325	6090	3.78	20240909	17240	-63.34	20240325	6090	3.78	20240909	1.10	N	235980	500	167 억		1885090	N	N	0	N	00	N
25	20240926	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	140	2	2.29	48550850	7800	4.60	6160	6250	6160	7940	4280	6110	6224.47	5.61	0	2404	6416	6262	6186	6032	5956	6225	5995	168	1830	500	4270	10	1	33580695	2099	-4.05	2.97	12	0.02	-1542.00	2106.00	17240	20240325	-63.75	6090	20240909	2.63	17240	-63.75	20240325	6090	2.63	20240909	17240	-63.75	20240325	6090	2.63	20240909	1.10	N	235980	500	167 억		1885090	N	N	0	N	00	N
26	20240925	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-160	5	-2.55	1050122420	168866	126.43	6280	6340	6110	8150	4390	6270	6219.50	5.75	0	-47307	6530	6400	6290	6160	6050	6345	6105	168	1880	500	4380	10	1	33580695	2052	-3.96	2.90	12	0.50	-1542.00	2106.00	17240	20240325	-64.56	6090	20240909	0.33	17240	-64.56	20240325	6090	0.33	20240909	17240	-64.56	20240325	6090	0.33	20240909	1.10	N	235980	500	167 억		1932401	N	N	133	N	00	N
27	20240925	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-160	5	-2.55	998038030	160349	120.05	6280	6340	6110	8150	4390	6270	6224.16	5.75	0	-45533	6530	6400	6290	6160	6050	6345	6105	168	1880	500	4380	10	1	33580695	2052	-3.96	2.90	12	0.48	-1542.00	2106.00	17240	20240325	-64.56	6090	20240909	0.33	17240	-64.56	20240325	6090	0.33	20240909	17240	-64.56	20240325	6090	0.33	20240909	1.10	N	235980	500	167 억		1932401	N	N	133	N	00	N
28	20240925	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	-50	5	-0.80	752673370	120438	90.17	6280	6340	6180	8150	4390	6270	6249.47	5.75	0	-28586	6530	6400	6290	6160	6050	6345	6105	168	1880	500	4380	10	1	33580695	2089	-4.03	2.95	12	0.36	-1542.00	2106.00	17240	20240325	-63.92	6090	20240909	2.13	17240	-63.92	20240325	6090	2.13	20240909	17240	-63.92	20240325	6090	2.13	20240909	1.10	N	235980	500	167 억		1932401	N	N	133	N	00	N
29	20240925	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-40	5	-0.64	599022180	95676	71.63	6280	6340	6210	8150	4390	6270	6260.95	5.75	0	-15314	6530	6400	6290	6160	6050	6345	6105	168	1880	500	4380	10	1	33580695	2092	-4.04	2.96	12	0.28	-1542.00	2106.00	17240	20240325	-63.86	6090	20240909	2.30	17240	-63.86	20240325	6090	2.30	20240909	17240	-63.86	20240325	6090	2.30	20240909	1.10	N	235980	500	167 억		1932401	N	N	133	N	00	N
30	20240925	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-20	5	-0.32	529015680	84463	63.24	6280	6340	6210	8150	4390	6270	6263.28	5.75	0	-7981	6530	6400	6290	6160	6050	6345	6105	168	1880	500	4380	10	1	33580695	2099	-4.05	2.97	12	0.25	-1542.00	2106.00	17240	20240325	-63.75	6090	20240909	2.63	17240	-63.75	20240325	6090	2.63	20240909	17240	-63.75	20240325	6090	2.63	20240909	1.10	N	235980	500	167 억		1932401	N	N	133	N	00	N
31	20240925	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	30	2	0.48	485002010	77454	57.99	6280	6340	6210	8150	4390	6270	6261.81	5.75	0	-8732	6530	6400	6290	6160	6050	6345	6105	168	1880	500	4380	10	1	33580695	2116	-4.09	2.99	12	0.23	-1542.00	2106.00	17240	20240325	-63.46	6090	20240909	3.45	17240	-63.46	20240325	6090	3.45	20240909	17240	-63.46	20240325	6090	3.45	20240909	1.10	N	235980	500	167 억		1932401	N	N	133	N	00	N
32	20240925	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-30	5	-0.48	233705880	37303	27.93	6280	6340	6240	8150	4390	6270	6265.07	5.75	0	116	6530	6400	6290	6160	6050	6345	6105	168	1880	500	4380	10	1	33580695	2095	-4.05	2.96	12	0.11	-1542.00	2106.00	17240	20240325	-63.81	6090	20240909	2.46	17240	-63.81	20240325	6090	2.46	20240909	17240	-63.81	20240325	6090	2.46	20240909	1.10	N	235980	500	167 억		1932401	N	N	133	N	00	N
33	20240925	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	10	2	0.16	52197850	8324	6.23	6280	6340	6260	8150	4390	6270	6270.77	5.75	0	2120	6530	6400	6290	6160	6050	6345	6105	168	1880	500	4380	10	1	33580695	2109	-4.07	2.98	12	0.02	-1542.00	2106.00	17240	20240325	-63.57	6090	20240909	3.12	17240	-63.57	20240325	6090	3.12	20240909	17240	-63.57	20240325	6090	3.12	20240909	1.10	N	235980	500	167 억		1932401	N	N	133	N	00	N
34	20240924	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-110	5	-1.72	818806130	130474	144.68	6380	6420	6180	8290	4470	6380	6275.64	5.74	0	3230	6500	6440	6360	6300	6220	6400	6260	168	1910	500	4460	10	1	33580695	2106	-4.07	2.98	12	0.39	-1542.00	2106.00	17240	20240325	-63.63	6090	20240909	2.96	17240	-63.63	20240325	6090	2.96	20240909	17240	-63.63	20240325	6090	2.96	20240909	1.10	N	235980	500	167 억		1929108	N	N	133	N	00	N
35	20240924	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-100	5	-1.57	761686710	121358	134.57	6380	6420	6180	8290	4470	6380	6276.36	5.74	0	3417	6500	6440	6360	6300	6220	6400	6260	168	1910	500	4460	10	1	33580695	2109	-4.07	2.98	12	0.36	-1542.00	2106.00	17240	20240325	-63.57	6090	20240909	3.12	17240	-63.57	20240325	6090	3.12	20240909	17240	-63.57	20240325	6090	3.12	20240909	1.10	N	235980	500	167 억		1929108	N	N	0	N	00	N
36	20240924	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-70	5	-1.10	578865720	92260	102.30	6380	6420	6180	8290	4470	6380	6274.29	5.74	0	4124	6500	6440	6360	6300	6220	6400	6260	168	1910	500	4460	10	1	33580695	2119	-4.09	3.00	12	0.27	-1542.00	2106.00	17240	20240325	-63.40	6090	20240909	3.61	17240	-63.40	20240325	6090	3.61	20240909	17240	-63.40	20240325	6090	3.61	20240909	1.10	N	235980	500	167 억		1929108	N	N	0	N	00	N
37	20240924	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-90	5	-1.41	498212740	79450	88.10	6380	6420	6180	8290	4470	6380	6270.77	5.74	0	3463	6500	6440	6360	6300	6220	6400	6260	168	1910	500	4460	10	1	33580695	2112	-4.08	2.99	12	0.24	-1542.00	2106.00	17240	20240325	-63.52	6090	20240909	3.28	17240	-63.52	20240325	6090	3.28	20240909	17240	-63.52	20240325	6090	3.28	20240909	1.10	N	235980	500	167 억		1929108	N	N	0	N	00	N
38	20240924	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-60	5	-0.94	427248410	68177	75.60	6380	6420	6180	8290	4470	6380	6266.75	5.74	0	753	6500	6440	6360	6300	6220	6400	6260	168	1910	500	4460	10	1	33580695	2122	-4.10	3.00	12	0.20	-1542.00	2106.00	17240	20240325	-63.34	6090	20240909	3.78	17240	-63.34	20240325	6090	3.78	20240909	17240	-63.34	20240325	6090	3.78	20240909	1.10	N	235980	500	167 억		1929108	N	N	0	N	00	N
39	20240924	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	0	3	0.00	364277400	58226	64.56	6380	6420	6180	8290	4470	6380	6256.27	5.74	0	-882	6500	6440	6360	6300	6220	6400	6260	168	1910	500	4460	10	1	33580695	2142	-4.14	3.03	12	0.17	-1542.00	2106.00	17240	20240325	-62.99	6090	20240909	4.76	17240	-62.99	20240325	6090	4.76	20240909	17240	-62.99	20240325	6090	4.76	20240909	1.10	N	235980	500	167 억		1929108	N	N	0	N	00	N
40	20240924	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-110	5	-1.72	270819700	43389	48.11	6380	6420	6180	8290	4470	6380	6241.67	5.74	0	-5720	6500	6440	6360	6300	6220	6400	6260	168	1910	500	4460	10	1	33580695	2106	-4.07	2.98	12	0.13	-1542.00	2106.00	17240	20240325	-63.63	6090	20240909	2.96	17240	-63.63	20240325	6090	2.96	20240909	17240	-63.63	20240325	6090	2.96	20240909	1.10	N	235980	500	167 억		1929108	N	N	0	N	00	N
41	20240924	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-40	5	-0.63	17801310	2810	3.12	6380	6420	6300	8290	4470	6380	6334.99	5.74	0	-501	6500	6440	6360	6300	6220	6400	6260	168	1910	500	4460	10	1	33580695	2129	-4.11	3.01	12	0.01	-1542.00	2106.00	17240	20240325	-63.23	6090	20240909	4.11	17240	-63.23	20240325	6090	4.11	20240909	17240	-63.23	20240325	6090	4.11	20240909	1.10	N	235980	500	167 억		1929108	N	N	0	N	00	N
42	20240923	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	-10	5	-0.16	568867110	89774	81.81	6420	6420	6280	8300	4480	6390	6336.14	5.75	0	-1876	6503	6446	6373	6316	6243	6475	6345	168	1910	500	4470	10	1	33580695	2142	-4.14	3.03	12	0.27	-1542.00	2106.00	17240	20240325	-62.99	6090	20240909	4.76	17240	-62.99	20240325	6090	4.76	20240909	17240	-62.99	20240325	6090	4.76	20240909	1.11	N	235980	500	167 억		1930725	N	N	0	N	00	N
43	20240923	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	-10	5	-0.16	551653440	87075	79.35	6420	6420	6280	8300	4480	6390	6335.38	5.75	0	-1566	6503	6446	6373	6316	6243	6475	6345	168	1910	500	4470	10	1	33580695	2142	-4.14	3.03	12	0.26	-1542.00	2106.00	17240	20240325	-62.99	6090	20240909	4.76	17240	-62.99	20240325	6090	4.76	20240909	17240	-62.99	20240325	6090	4.76	20240909	1.11	N	235980	500	167 억		1930725	N	N	0	N	00	N
44	20240923	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-30	5	-0.47	479599990	75757	69.04	6420	6420	6280	8300	4480	6390	6330.77	5.75	0	2951	6503	6446	6373	6316	6243	6475	6345	168	1910	500	4470	10	1	33580695	2136	-4.12	3.02	12	0.23	-1542.00	2106.00	17240	20240325	-63.11	6090	20240909	4.43	17240	-63.11	20240325	6090	4.43	20240909	17240	-63.11	20240325	6090	4.43	20240909	1.11	N	235980	500	167 억		1930725	N	N	0	N	00	N
45	20240923	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	-60	5	-0.94	411580840	65037	59.27	6420	6420	6280	8300	4480	6390	6328.41	5.75	0	1509	6503	6446	6373	6316	6243	6475	6345	168	1910	500	4470	10	1	33580695	2126	-4.11	3.01	12	0.19	-1542.00	2106.00	17240	20240325	-63.28	6090	20240909	3.94	17240	-63.28	20240325	6090	3.94	20240909	17240	-63.28	20240325	6090	3.94	20240909	1.11	N	235980	500	167 억		1930725	N	N	0	N	00	N
46	20240923	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-80	5	-1.25	376881940	59540	54.26	6420	6420	6280	8300	4480	6390	6329.89	5.75	0	-843	6503	6446	6373	6316	6243	6475	6345	168	1910	500	4470	10	1	33580695	2119	-4.09	3.00	12	0.18	-1542.00	2106.00	17240	20240325	-63.40	6090	20240909	3.61	17240	-63.40	20240325	6090	3.61	20240909	17240	-63.40	20240325	6090	3.61	20240909	1.11	N	235980	500	167 억		1930725	N	N	0	N	00	N
47	20240923	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-40	5	-0.63	285408920	45064	41.07	6420	6420	6280	8300	4480	6390	6333.41	5.75	0	-972	6503	6446	6373	6316	6243	6475	6345	168	1910	500	4470	10	1	33580695	2132	-4.12	3.02	12	0.13	-1542.00	2106.00	17240	20240325	-63.17	6090	20240909	4.27	17240	-63.17	20240325	6090	4.27	20240909	17240	-63.17	20240325	6090	4.27	20240909	1.11	N	235980	500	167 억		1930725	N	N	0	N	00	N
48	20240923	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-80	5	-1.25	190643560	30076	27.41	6420	6420	6300	8300	4480	6390	6338.73	5.75	0	-8387	6503	6446	6373	6316	6243	6475	6345	168	1910	500	4470	10	1	33580695	2119	-4.09	3.00	12	0.09	-1542.00	2106.00	17240	20240325	-63.40	6090	20240909	3.61	17240	-63.40	20240325	6090	3.61	20240909	17240	-63.40	20240325	6090	3.61	20240909	1.11	N	235980	500	167 억		1930725	N	N	0	N	00	N
49	20240923	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-40	5	-0.63	57343450	9012	8.21	6420	6420	6340	8300	4480	6390	6363.01	5.75	0	-2767	6503	6446	6373	6316	6243	6475	6345	168	1910	500	4470	10	1	33580695	2132	-4.12	3.02	12	0.03	-1542.00	2106.00	17240	20240325	-63.17	6090	20240909	4.27	17240	-63.17	20240325	6090	4.27	20240909	17240	-63.17	20240325	6090	4.27	20240909	1.11	N	235980	500	167 억		1930725	N	N	0	N	00	N
50	20240913	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	20	2	0.32	535118030	86361	46.42	6310	6350	6150	8120	4380	6250	6196.29	5.73	0	-24469	6470	6360	6240	6130	6010	6415	6185	168	1870	500	4370	10	1	33580695	2106	-4.07	2.98	12	0.26	-1542.00	2106.00	17240	20240325	-63.63	6090	20240909	2.96	17240	-63.63	20240325	6090	2.96	20240909	17240	-63.63	20240325	6090	2.96	20240909	1.09	N	235980	500	167 억		1923412	N	N	26	N	00	N
51	20240913	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	0	3	0.00	503718400	81341	43.72	6310	6350	6150	8120	4380	6250	6192.68	5.73	0	-24368	6470	6360	6240	6130	6010	6415	6185	168	1870	500	4370	10	1	33580695	2099	-4.05	2.97	12	0.24	-1542.00	2106.00	17240	20240325	-63.75	6090	20240909	2.63	17240	-63.75	20240325	6090	2.63	20240909	17240	-63.75	20240325	6090	2.63	20240909	1.09	N	235980	500	167 억		1923412	N	N	26	N	00	N
52	20240913	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-50	5	-0.80	458422770	74080	39.82	6310	6350	6150	8120	4380	6250	6188.21	5.73	0	-24299	6470	6360	6240	6130	6010	6415	6185	168	1870	500	4370	10	1	33580695	2082	-4.02	2.94	12	0.22	-1542.00	2106.00	17240	20240325	-64.04	6090	20240909	1.81	17240	-64.04	20240325	6090	1.81	20240909	17240	-64.04	20240325	6090	1.81	20240909	1.09	N	235980	500	167 억		1923412	N	N	26	N	00	N
53	20240913	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	-60	5	-0.96	404877400	65417	35.16	6310	6350	6150	8120	4380	6250	6189.18	5.73	0	-25562	6470	6360	6240	6130	6010	6415	6185	168	1870	500	4370	10	1	33580695	2079	-4.01	2.94	12	0.19	-1542.00	2106.00	17240	20240325	-64.10	6090	20240909	1.64	17240	-64.10	20240325	6090	1.64	20240909	17240	-64.10	20240325	6090	1.64	20240909	1.09	N	235980	500	167 억		1923412	N	N	26	N	00	N
54	20240913	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-90	5	-1.44	364209190	58822	31.62	6310	6350	6150	8120	4380	6250	6191.72	5.73	0	-24896	6470	6360	6240	6130	6010	6415	6185	168	1870	500	4370	10	1	33580695	2069	-3.99	2.92	12	0.18	-1542.00	2106.00	17240	20240325	-64.27	6090	20240909	1.15	17240	-64.27	20240325	6090	1.15	20240909	17240	-64.27	20240325	6090	1.15	20240909	1.09	N	235980	500	167 억		1923412	N	N	26	N	00	N
55	20240913	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-90	5	-1.44	329358580	53161	28.57	6310	6350	6160	8120	4380	6250	6195.49	5.73	0	-23839	6470	6360	6240	6130	6010	6415	6185	168	1870	500	4370	10	1	33580695	2069	-3.99	2.92	12	0.16	-1542.00	2106.00	17240	20240325	-64.27	6090	20240909	1.15	17240	-64.27	20240325	6090	1.15	20240909	17240	-64.27	20240325	6090	1.15	20240909	1.09	N	235980	500	167 억		1923412	N	N	26	N	00	N
56	20240913	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-70	5	-1.12	222098140	35775	19.23	6310	6350	6160	8120	4380	6250	6208.19	5.73	0	-13639	6470	6360	6240	6130	6010	6415	6185	168	1870	500	4370	10	1	33580695	2075	-4.01	2.93	12	0.11	-1542.00	2106.00	17240	20240325	-64.15	6090	20240909	1.48	17240	-64.15	20240325	6090	1.48	20240909	17240	-64.15	20240325	6090	1.48	20240909	1.09	N	235980	500	167 억		1923412	N	N	26	N	00	N
57	20240913	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-50	5	-0.80	58608610	9352	5.03	6310	6350	6200	8120	4380	6250	6266.96	5.73	0	-4540	6470	6360	6240	6130	6010	6415	6185	168	1870	500	4370	10	1	33580695	2082	-4.02	2.94	12	0.03	-1542.00	2106.00	17240	20240325	-64.04	6090	20240909	1.81	17240	-64.04	20240325	6090	1.81	20240909	17240	-64.04	20240325	6090	1.81	20240909	1.09	N	235980	500	167 억		1923412	N	N	26	N	00	N
58	20240912	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	120	2	1.96	1148033330	185014	122.69	6160	6350	6120	7960	4300	6130	6204.96	5.57	0	-13359	6610	6370	6230	5990	5850	6300	5920	168	1830	500	4290	10	1	33580695	2099	-4.05	2.97	12	0.55	-1542.00	2106.00	17240	20240325	-63.75	6090	20240909	2.63	17240	-63.75	20240325	6090	2.63	20240909	17240	-63.75	20240325	6090	2.63	20240909	1.08	N	235980	500	167 억		1869601	N	N	26	N	00	N
59	20240912	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	90	2	1.47	1076569560	173567	115.10	6160	6350	6120	7960	4300	6130	6202.62	5.57	0	-9787	6610	6370	6230	5990	5850	6300	5920	168	1830	500	4290	10	1	33580695	2089	-4.03	2.95	12	0.52	-1542.00	2106.00	17240	20240325	-63.92	6090	20240909	2.13	17240	-63.92	20240325	6090	2.13	20240909	17240	-63.92	20240325	6090	2.13	20240909	1.08	N	235980	500	167 억		1869601	N	N	0	N	00	N
60	20240912	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	70	2	1.14	849373510	136999	90.85	6160	6350	6120	7960	4300	6130	6199.85	5.57	0	-19352	6610	6370	6230	5990	5850	6300	5920	168	1830	500	4290	10	1	33580695	2082	-4.02	2.94	12	0.41	-1542.00	2106.00	17240	20240325	-64.04	6090	20240909	1.81	17240	-64.04	20240325	6090	1.81	20240909	17240	-64.04	20240325	6090	1.81	20240909	1.08	N	235980	500	167 억		1869601	N	N	0	N	00	N
61	20240912	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	30	2	0.49	630627600	101530	67.33	6160	6350	6120	7960	4300	6130	6211.24	5.57	0	-19216	6610	6370	6230	5990	5850	6300	5920	168	1830	500	4290	10	1	33580695	2069	-3.99	2.92	12	0.30	-1542.00	2106.00	17240	20240325	-64.27	6090	20240909	1.15	17240	-64.27	20240325	6090	1.15	20240909	17240	-64.27	20240325	6090	1.15	20240909	1.08	N	235980	500	167 억		1869601	N	N	0	N	00	N
62	20240912	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	50	2	0.82	475351500	76378	50.65	6160	6350	6120	7960	4300	6130	6223.67	5.57	0	-11225	6610	6370	6230	5990	5850	6300	5920	168	1830	500	4290	10	1	33580695	2075	-4.01	2.93	12	0.23	-1542.00	2106.00	17240	20240325	-64.15	6090	20240909	1.48	17240	-64.15	20240325	6090	1.48	20240909	17240	-64.15	20240325	6090	1.48	20240909	1.08	N	235980	500	167 억		1869601	N	N	0	N	00	N
63	20240912	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	60	2	0.98	346042690	55455	36.77	6160	6350	6120	7960	4300	6130	6240.06	5.57	0	-6520	6610	6370	6230	5990	5850	6300	5920	168	1830	500	4290	10	1	33580695	2079	-4.01	2.94	12	0.17	-1542.00	2106.00	17240	20240325	-64.10	6090	20240909	1.64	17240	-64.10	20240325	6090	1.64	20240909	17240	-64.10	20240325	6090	1.64	20240909	1.08	N	235980	500	167 억		1869601	N	N	0	N	00	N
64	20240912	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	200	2	3.26	152849400	24395	16.18	6160	6350	6120	7960	4300	6130	6265.60	5.57	0	4578	6610	6370	6230	5990	5850	6300	5920	168	1830	500	4290	10	1	33580695	2126	-4.11	3.01	12	0.07	-1542.00	2106.00	17240	20240325	-63.28	6090	20240909	3.94	17240	-63.28	20240325	6090	3.94	20240909	17240	-63.28	20240325	6090	3.94	20240909	1.08	N	235980	500	167 억		1869601	N	N	0	N	00	N
65	20240912	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	80	2	1.31	35539140	5756	3.82	6160	6250	6120	7960	4300	6130	6174.28	5.57	0	1947	6610	6370	6230	5990	5850	6300	5920	168	1830	500	4290	10	1	33580695	2085	-4.03	2.95	12	0.02	-1542.00	2106.00	17240	20240325	-63.98	6090	20240909	1.97	17240	-63.98	20240325	6090	1.97	20240909	17240	-63.98	20240325	6090	1.97	20240909	1.08	N	235980	500	167 억		1869601	N	N	0	N	00	N
66	20240911	160908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6130	0	3	0.00	938867310	150287	113.98	6300	6470	6090	7960	4300	6130	6247.29	5.59	0	-5793	6423	6276	6193	6046	5963	6235	6005	168	1830	500	4290	10	1	33580695	2058	-3.98	2.91	12	0.45	-1542.00	2106.00	17240	20240325	-64.44	6090	20240911	0.66	17240	-64.44	20240325	6090	0.66	20240911	17240	-64.44	20240325	6090	0.66	20240911	1.06	N	235980	500	167 억		1875583	N	N	5	N	00	N
67	20240911	150913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6170	40	2	0.65	915506500	146483	111.10	6300	6470	6090	7960	4300	6130	6249.92	5.59	0	-7126	6423	6276	6193	6046	5963	6235	6005	168	1830	500	4290	10	1	33580695	2072	-4.00	2.93	12	0.44	-1542.00	2106.00	17240	20240325	-64.21	6090	20240911	1.31	17240	-64.21	20240325	6090	1.31	20240911	17240	-64.21	20240325	6090	1.31	20240911	1.06	N	235980	500	167 억		1875583	N	N	5	N	00	N
68	20240911	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	50	2	0.82	698021560	111010	84.19	6300	6470	6110	7960	4300	6130	6287.92	5.59	0	-11712	6423	6276	6193	6046	5963	6235	6005	168	1830	500	4290	10	1	33580695	2075	-4.01	2.93	12	0.33	-1542.00	2106.00	17240	20240325	-64.15	6090	20240909	1.48	17240	-64.15	20240325	6090	1.48	20240909	17240	-64.15	20240325	6090	1.48	20240909	1.06	N	235980	500	167 억		1875583	N	N	5	N	00	N
69	20240911	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	60	2	0.98	561135480	88752	67.31	6300	6470	6150	7960	4300	6130	6322.51	5.59	0	-13399	6423	6276	6193	6046	5963	6235	6005	168	1830	500	4290	10	1	33580695	2079	-4.01	2.94	12	0.26	-1542.00	2106.00	17240	20240325	-64.10	6090	20240909	1.64	17240	-64.10	20240325	6090	1.64	20240909	17240	-64.10	20240325	6090	1.64	20240909	1.06	N	235980	500	167 억		1875583	N	N	5	N	00	N
70	20240911	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	100	2	1.63	498496470	78649	59.65	6300	6470	6210	7960	4300	6130	6338.24	5.59	0	-7756	6423	6276	6193	6046	5963	6235	6005	168	1830	500	4290	10	1	33580695	2092	-4.04	2.96	12	0.23	-1542.00	2106.00	17240	20240325	-63.86	6090	20240909	2.30	17240	-63.86	20240325	6090	2.30	20240909	17240	-63.86	20240325	6090	2.30	20240909	1.06	N	235980	500	167 억		1875583	N	N	5	N	00	N
71	20240911	110907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	80	2	1.31	459509140	72389	54.90	6300	6470	6210	7960	4300	6130	6347.78	5.59	0	-4858	6423	6276	6193	6046	5963	6235	6005	168	1830	500	4290	10	1	33580695	2085	-4.03	2.95	12	0.22	-1542.00	2106.00	17240	20240325	-63.98	6090	20240909	1.97	17240	-63.98	20240325	6090	1.97	20240909	17240	-63.98	20240325	6090	1.97	20240909	1.06	N	235980	500	167 억		1875583	N	N	5	N	00	N
72	20240911	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	230	2	3.75	359284980	56397	42.77	6300	6470	6230	7960	4300	6130	6370.64	5.59	0	-3060	6423	6276	6193	6046	5963	6235	6005	168	1830	500	4290	10	1	33580695	2136	-4.12	3.02	12	0.17	-1542.00	2106.00	17240	20240325	-63.11	6090	20240909	4.43	17240	-63.11	20240325	6090	4.43	20240909	17240	-63.11	20240325	6090	4.43	20240909	1.06	N	235980	500	167 억		1875583	N	N	5	N	00	N
73	20240911	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	160	2	2.61	65671980	10422	7.90	6300	6380	6230	7960	4300	6130	6301.28	5.59	0	1197	6423	6276	6193	6046	5963	6235	6005	168	1830	500	4290	10	1	33580695	2112	-4.08	2.99	12	0.03	-1542.00	2106.00	17240	20240325	-63.52	6090	20240909	3.28	17240	-63.52	20240325	6090	3.28	20240909	17240	-63.52	20240325	6090	3.28	20240909	1.06	N	235980	500	167 억		1875583	N	N	5	N	00	N
74	20240910	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-130	5	-2.08	814197040	131439	110.62	6270	6340	6110	8130	4390	6260	6194.58	5.65	0	-20894	6506	6382	6236	6112	5966	6445	6175	168	1870	500	4380	10	1	33580695	2058	-3.98	2.91	12	0.39	-1542.00	2106.00	17240	20240325	-64.44	6090	20240909	0.66	17240	-64.44	20240325	6090	0.66	20240909	17240	-64.44	20240325	6090	0.66	20240909	1.06	N	235980	500	167 억		1896493	N	N	5	N	00	N
75	20240910	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-80	5	-1.28	754947480	121821	102.53	6270	6340	6110	8130	4390	6260	6197.19	5.65	0	-17786	6506	6382	6236	6112	5966	6445	6175	168	1870	500	4380	10	1	33580695	2075	-4.01	2.93	12	0.36	-1542.00	2106.00	17240	20240325	-64.15	6090	20240909	1.48	17240	-64.15	20240325	6090	1.48	20240909	17240	-64.15	20240325	6090	1.48	20240909	1.06	N	235980	500	167 억		1896493	N	N	3	N	00	N
76	20240910	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-90	5	-1.44	700985560	113102	95.19	6270	6340	6110	8130	4390	6260	6197.82	5.65	0	-14670	6506	6382	6236	6112	5966	6445	6175	168	1870	500	4380	10	1	33580695	2072	-4.00	2.93	12	0.34	-1542.00	2106.00	17240	20240325	-64.21	6090	20240909	1.31	17240	-64.21	20240325	6090	1.31	20240909	17240	-64.21	20240325	6090	1.31	20240909	1.06	N	235980	500	167 억		1896493	N	N	3	N	00	N
77	20240910	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-100	5	-1.60	551512400	88765	74.71	6270	6340	6150	8130	4390	6260	6213.17	5.65	0	-16800	6506	6382	6236	6112	5966	6445	6175	168	1870	500	4380	10	1	33580695	2069	-3.99	2.92	12	0.26	-1542.00	2106.00	17240	20240325	-64.27	6090	20240909	1.15	17240	-64.27	20240325	6090	1.15	20240909	17240	-64.27	20240325	6090	1.15	20240909	1.06	N	235980	500	167 억		1896493	N	N	3	N	00	N
78	20240910	120909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-30	5	-0.48	434858010	69923	58.85	6270	6340	6170	8130	4390	6260	6219.10	5.65	0	-12031	6506	6382	6236	6112	5966	6445	6175	168	1870	500	4380	10	1	33580695	2092	-4.04	2.96	12	0.21	-1542.00	2106.00	17240	20240325	-63.86	6090	20240909	2.30	17240	-63.86	20240325	6090	2.30	20240909	17240	-63.86	20240325	6090	2.30	20240909	1.06	N	235980	500	167 억		1896493	N	N	3	N	00	N
79	20240910	110907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-90	5	-1.44	380338300	61105	51.43	6270	6340	6170	8130	4390	6260	6224.34	5.65	0	-11553	6506	6382	6236	6112	5966	6445	6175	168	1870	500	4380	10	1	33580695	2072	-4.00	2.93	12	0.18	-1542.00	2106.00	17240	20240325	-64.21	6090	20240909	1.31	17240	-64.21	20240325	6090	1.31	20240909	17240	-64.21	20240325	6090	1.31	20240909	1.06	N	235980	500	167 억		1896493	N	N	3	N	00	N
80	20240910	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-50	5	-0.80	256336090	41159	34.64	6270	6340	6170	8130	4390	6260	6227.95	5.65	0	-9751	6506	6382	6236	6112	5966	6445	6175	168	1870	500	4380	10	1	33580695	2085	-4.03	2.95	12	0.12	-1542.00	2106.00	17240	20240325	-63.98	6090	20240909	1.97	17240	-63.98	20240325	6090	1.97	20240909	17240	-63.98	20240325	6090	1.97	20240909	1.06	N	235980	500	167 억		1896493	N	N	3	N	00	N
81	20240910	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	40	2	0.64	34266470	5448	4.59	6270	6340	6270	8130	4390	6260	6289.73	5.65	0	-2313	6506	6382	6236	6112	5966	6445	6175	168	1870	500	4380	10	1	33580695	2116	-4.09	2.99	12	0.02	-1542.00	2106.00	17240	20240325	-63.46	6090	20240909	3.45	17240	-63.46	20240325	6090	3.45	20240909	17240	-63.46	20240325	6090	3.45	20240909	1.06	N	235980	500	167 억		1896493	N	N	3	N	00	N
82	20240909	160851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6260	-50	5	-0.79	736121870	118469	67.93	6110	6360	6090	8200	4420	6310	6213.58	5.66	0	-5341	6883	6596	6453	6166	6023	6525	6095	168	1890	500	4410	10	1	33580695	2102	-4.06	2.97	12	0.35	-1542.00	2106.00	17240	20240325	-63.69	6090	20240909	2.79	17240	-63.69	20240325	6090	2.79	20240909	17240	-63.69	20240325	6090	2.79	20240909	1.11	N	235980	500	167 억		1901850	N	N	3	N	00	N
83	20240909	150900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6290	-20	5	-0.32	712842230	114756	65.80	6110	6360	6090	8200	4420	6310	6211.81	5.66	0	-5128	6883	6596	6453	6166	6023	6525	6095	168	1890	500	4410	10	1	33580695	2112	-4.08	2.99	12	0.34	-1542.00	2106.00	17240	20240325	-63.52	6090	20240909	3.28	17240	-63.52	20240325	6090	3.28	20240909	17240	-63.52	20240325	6090	3.28	20240909	1.11	N	235980	500	167 억		1901850	N	N	42	N	00	N
84	20240909	140902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6250	-60	5	-0.95	625736980	100868	57.84	6110	6360	6090	8200	4420	6310	6203.52	5.66	0	-2950	6883	6596	6453	6166	6023	6525	6095	168	1890	500	4410	10	1	33580695	2099	-4.05	2.97	12	0.30	-1542.00	2106.00	17240	20240325	-63.75	6090	20240909	2.63	17240	-63.75	20240325	6090	2.63	20240909	17240	-63.75	20240325	6090	2.63	20240909	1.11	N	235980	500	167 억		1901850	N	N	42	N	00	N
85	20240909	130856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6330	20	2	0.32	568404990	91752	52.61	6110	6330	6090	8200	4420	6310	6195.01	5.66	0	-1555	6883	6596	6453	6166	6023	6525	6095	168	1890	500	4410	10	1	33580695	2126	-4.11	3.01	12	0.27	-1542.00	2106.00	17240	20240325	-63.28	6090	20240909	3.94	17240	-63.28	20240325	6090	3.94	20240909	17240	-63.28	20240325	6090	3.94	20240909	1.11	N	235980	500	167 억		1901850	N	N	42	N	00	N
86	20240909	120855	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6280	-30	5	-0.48	516485880	83489	47.87	6110	6330	6090	8200	4420	6310	6186.27	5.66	0	1997	6883	6596	6453	6166	6023	6525	6095	168	1890	500	4410	10	1	33580695	2109	-4.07	2.98	12	0.25	-1542.00	2106.00	17240	20240325	-63.57	6090	20240909	3.12	17240	-63.57	20240325	6090	3.12	20240909	17240	-63.57	20240325	6090	3.12	20240909	1.11	N	235980	500	167 억		1901850	N	N	42	N	00	N
87	20240909	110856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6230	-80	5	-1.27	434846390	70486	40.42	6110	6290	6090	8200	4420	6310	6169.26	5.66	0	5183	6883	6596	6453	6166	6023	6525	6095	168	1890	500	4410	10	1	33580695	2092	-4.04	2.96	12	0.21	-1542.00	2106.00	17240	20240325	-63.86	6090	20240909	2.30	17240	-63.86	20240325	6090	2.30	20240909	17240	-63.86	20240325	6090	2.30	20240909	1.11	N	235980	500	167 억		1901850	N	N	42	N	00	N
88	20240909	100900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6210	-100	5	-1.58	360595980	58559	33.58	6110	6290	6090	8200	4420	6310	6157.82	5.66	0	2120	6883	6596	6453	6166	6023	6525	6095	168	1890	500	4410	10	1	33580695	2085	-4.03	2.95	12	0.17	-1542.00	2106.00	17240	20240325	-63.98	6090	20240909	1.97	17240	-63.98	20240325	6090	1.97	20240909	17240	-63.98	20240325	6090	1.97	20240909	1.11	N	235980	500	167 억		1901850	N	N	42	N	00	N
89	20240909	090853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6150	-160	5	-2.54	130214500	21236	12.18	6110	6250	6090	8200	4420	6310	6131.78	5.66	0	847	6883	6596	6453	6166	6023	6525	6095	168	1890	500	4410	10	1	33580695	2065	-3.99	2.92	12	0.06	-1542.00	2106.00	17240	20240325	-64.33	6090	20240909	0.99	17240	-64.33	20240325	6090	0.99	20240909	17240	-64.33	20240325	6090	0.99	20240909	1.11	N	235980	500	167 억		1901850	N	N	42	N	00	N
90	20240906	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-260	5	-3.96	1109158860	173202	66.92	6570	6740	6310	8540	4600	6570	6404.07	5.71	0	-15568	7043	6806	6653	6416	6263	6730	6340	168	1970	500	4590	10	1	33580695	2119	-4.09	3.00	12	0.52	-1542.00	2106.00	17240	20240325	-63.40	6110	20231226	3.27	17240	-63.40	20240325	6260	0.80	20240108	17240	-63.40	20240325	6110	3.27	20231226	1.11	N	235980	500	167 억		1917478	N	N	42	N	00	N
91	20240906	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-210	5	-3.20	963909820	150238	58.04	6570	6740	6330	8540	4600	6570	6415.66	5.71	0	-15133	7043	6806	6653	6416	6263	6730	6340	168	1970	500	4590	10	1	33580695	2136	-4.12	3.02	12	0.45	-1542.00	2106.00	17240	20240325	-63.11	6110	20231226	4.09	17240	-63.11	20240325	6260	1.60	20240108	17240	-63.11	20240325	6110	4.09	20231226	1.11	N	235980	500	167 억		1917478	N	N	29	N	00	N
92	20240906	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-200	5	-3.04	833981250	129812	50.15	6570	6740	6350	8540	4600	6570	6424.28	5.71	0	-8064	7043	6806	6653	6416	6263	6730	6340	168	1970	500	4590	10	1	33580695	2139	-4.13	3.02	12	0.39	-1542.00	2106.00	17240	20240325	-63.05	6110	20231226	4.26	17240	-63.05	20240325	6260	1.76	20240108	17240	-63.05	20240325	6110	4.26	20231226	1.11	N	235980	500	167 억		1917478	N	N	29	N	00	N
93	20240906	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	-190	5	-2.89	669360330	103959	40.16	6570	6740	6350	8540	4600	6570	6438.42	5.71	0	-8088	7043	6806	6653	6416	6263	6730	6340	168	1970	500	4590	10	1	33580695	2142	-4.14	3.03	12	0.31	-1542.00	2106.00	17240	20240325	-62.99	6110	20231226	4.42	17240	-62.99	20240325	6260	1.92	20240108	17240	-62.99	20240325	6110	4.42	20231226	1.11	N	235980	500	167 억		1917478	N	N	29	N	00	N
94	20240906	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-130	5	-1.98	612687530	95094	36.74	6570	6740	6350	8540	4600	6570	6442.67	5.71	0	-10057	7043	6806	6653	6416	6263	6730	6340	168	1970	500	4590	10	1	33580695	2163	-4.18	3.06	12	0.28	-1542.00	2106.00	17240	20240325	-62.65	6110	20231226	5.40	17240	-62.65	20240325	6260	2.88	20240108	17240	-62.65	20240325	6110	5.40	20231226	1.11	N	235980	500	167 억		1917478	N	N	29	N	00	N
95	20240906	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	-120	5	-1.83	551370800	85503	33.03	6570	6740	6350	8540	4600	6570	6448.24	5.71	0	-8411	7043	6806	6653	6416	6263	6730	6340	168	1970	500	4590	10	1	33580695	2166	-4.18	3.06	12	0.25	-1542.00	2106.00	17240	20240325	-62.59	6110	20231226	5.56	17240	-62.59	20240325	6260	3.04	20240108	17240	-62.59	20240325	6110	5.56	20231226	1.11	N	235980	500	167 억		1917478	N	N	29	N	00	N
96	20240906	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-210	5	-3.20	413970310	63998	24.73	6570	6740	6360	8540	4600	6570	6468.14	5.71	0	-10400	7043	6806	6653	6416	6263	6730	6340	168	1970	500	4590	10	1	33580695	2136	-4.12	3.02	12	0.19	-1542.00	2106.00	17240	20240325	-63.11	6110	20231226	4.09	17240	-63.11	20240325	6260	1.60	20240108	17240	-63.11	20240325	6110	4.09	20231226	1.11	N	235980	500	167 억		1917478	N	N	29	N	00	N
97	20240906	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	30	2	0.46	56980310	8592	3.32	6570	6740	6570	8540	4600	6570	6633.41	5.71	0	-2177	7043	6806	6653	6416	6263	6730	6340	168	1970	500	4590	10	1	33580695	2216	-4.28	3.13	12	0.03	-1542.00	2106.00	17240	20240325	-61.72	6110	20231226	8.02	17240	-61.72	20240325	6260	5.43	20240108	17240	-61.72	20240325	6110	8.02	20231226	1.11	N	235980	500	167 억		1917478	N	N	29	N	00	N
98	20240905	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	-220	5	-3.24	1715269160	258280	89.66	6890	6890	6500	8820	4760	6790	6641.15	5.94	0	-76143	7230	7010	6890	6670	6550	6950	6610	168	2030	500	4750	10	1	33580695	2206	-4.26	3.12	12	0.77	-1542.00	2106.00	17240	20240325	-61.89	6110	20231226	7.53	17240	-61.89	20240325	6260	4.95	20240108	17240	-61.89	20240325	6110	7.53	20231226	1.12	N	235980	500	167 억		1993627	N	N	29	N	00	N
99	20240905	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	-160	5	-2.36	1639935080	246867	85.70	6890	6890	6500	8820	4760	6790	6642.99	5.94	0	-67497	7230	7010	6890	6670	6550	6950	6610	168	2030	500	4750	10	1	33580695	2226	-4.30	3.15	12	0.74	-1542.00	2106.00	17240	20240325	-61.54	6110	20231226	8.51	17240	-61.54	20240325	6260	5.91	20240108	17240	-61.54	20240325	6110	8.51	20231226	1.12	N	235980	500	167 억		1993627	N	N	165	N	00	N
100	20240905	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	-220	5	-3.24	1555472100	234054	81.25	6890	6890	6500	8820	4760	6790	6645.78	5.94	0	-65869	7230	7010	6890	6670	6550	6950	6610	168	2030	500	4750	10	1	33580695	2206	-4.26	3.12	12	0.70	-1542.00	2106.00	17240	20240325	-61.89	6110	20231226	7.53	17240	-61.89	20240325	6260	4.95	20240108	17240	-61.89	20240325	6110	7.53	20231226	1.12	N	235980	500	167 억		1993627	N	N	165	N	00	N
101	20240905	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-250	5	-3.68	1355157790	203499	70.64	6890	6890	6500	8820	4760	6790	6659.28	5.94	0	-62016	7230	7010	6890	6670	6550	6950	6610	168	2030	500	4750	10	1	33580695	2196	-4.24	3.11	12	0.61	-1542.00	2106.00	17240	20240325	-62.06	6110	20231226	7.04	17240	-62.06	20240325	6260	4.47	20240108	17240	-62.06	20240325	6110	7.04	20231226	1.12	N	235980	500	167 억		1993627	N	N	165	N	00	N
102	20240905	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	-230	5	-3.39	1212850130	181715	63.08	6890	6890	6500	8820	4760	6790	6674.46	5.94	0	-53908	7230	7010	6890	6670	6550	6950	6610	168	2030	500	4750	10	1	33580695	2203	-4.25	3.11	12	0.54	-1542.00	2106.00	17240	20240325	-61.95	6110	20231226	7.36	17240	-61.95	20240325	6260	4.79	20240108	17240	-61.95	20240325	6110	7.36	20231226	1.12	N	235980	500	167 억		1993627	N	N	165	N	00	N
103	20240905	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	-230	5	-3.39	961685310	143245	49.73	6890	6890	6520	8820	4760	6790	6713.57	5.94	0	-46907	7230	7010	6890	6670	6550	6950	6610	168	2030	500	4750	10	1	33580695	2203	-4.25	3.11	12	0.43	-1542.00	2106.00	17240	20240325	-61.95	6110	20231226	7.36	17240	-61.95	20240325	6260	4.79	20240108	17240	-61.95	20240325	6110	7.36	20231226	1.12	N	235980	500	167 억		1993627	N	N	165	N	00	N
104	20240905	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	30	2	0.44	408121610	60182	20.89	6890	6890	6700	8820	4760	6790	6781.46	5.94	0	-17467	7230	7010	6890	6670	6550	6950	6610	168	2030	500	4750	10	1	33580695	2290	-4.42	3.24	12	0.18	-1542.00	2106.00	17240	20240325	-60.44	6110	20231226	11.62	17240	-60.44	20240325	6260	8.95	20240108	17240	-60.44	20240325	6110	11.62	20231226	1.12	N	235980	500	167 억		1993627	N	N	165	N	00	N
105	20240905	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	-10	5	-0.15	35925510	5257	1.82	6890	6890	6780	8820	4760	6790	6833.84	5.94	0	-3199	7230	7010	6890	6670	6550	6950	6610	168	2030	500	4750	10	1	33580695	2277	-4.40	3.22	12	0.02	-1542.00	2106.00	17240	20240325	-60.67	6110	20231226	10.97	17240	-60.67	20240325	6260	8.31	20240108	17240	-60.67	20240325	6110	10.97	20231226	1.12	N	235980	500	167 억		1993627	N	N	165	N	00	N
106	20240904	160832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6790	-430	5	-5.96	1969507240	287751	127.56	6970	7110	6770	9380	5060	7220	6844.52	6.12	0	-62667	7726	7472	7296	7042	6866	7600	7170	168	2160	500	5050	10	1	33580695	2280	-4.40	3.22	12	0.86	-1542.00	2106.00	17240	20240325	-60.61	6110	20231226	11.13	17240	-60.61	20240325	6260	8.47	20240108	17240	-60.61	20240325	6110	11.13	20231226	1.08	N	235980	500	167 억		2056211	N	N	165	N	00	N
107	20240904	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-420	5	-5.82	1874621080	273768	121.36	6970	7110	6770	9380	5060	7220	6847.48	6.12	0	-60042	7726	7472	7296	7042	6866	7600	7170	168	2160	500	5050	10	1	33580695	2283	-4.41	3.23	12	0.82	-1542.00	2106.00	17240	20240325	-60.56	6110	20231226	11.29	17240	-60.56	20240325	6260	8.63	20240108	17240	-60.56	20240325	6110	11.29	20231226	1.08	N	235980	500	167 억		2056211	N	N	170	N	00	N
108	20240904	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	-450	5	-6.23	1723049970	251558	111.52	6970	7110	6770	9380	5060	7220	6849.51	6.12	0	-54083	7726	7472	7296	7042	6866	7600	7170	168	2160	500	5050	10	1	33580695	2273	-4.39	3.21	12	0.75	-1542.00	2106.00	17240	20240325	-60.73	6110	20231226	10.80	17240	-60.73	20240325	6260	8.15	20240108	17240	-60.73	20240325	6110	10.80	20231226	1.08	N	235980	500	167 억		2056211	N	N	170	N	00	N
109	20240904	130840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-410	5	-5.68	1530056360	223141	98.92	6970	7110	6770	9380	5060	7220	6856.90	6.12	0	-42904	7726	7472	7296	7042	6866	7600	7170	168	2160	500	5050	10	1	33580695	2287	-4.42	3.23	12	0.66	-1542.00	2106.00	17240	20240325	-60.50	6110	20231226	11.46	17240	-60.50	20240325	6260	8.79	20240108	17240	-60.50	20240325	6110	11.46	20231226	1.08	N	235980	500	167 억		2056211	N	N	170	N	00	N
110	20240904	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-420	5	-5.82	1326512140	193188	85.64	6970	7110	6800	9380	5060	7220	6866.43	6.12	0	-30317	7726	7472	7296	7042	6866	7600	7170	168	2160	500	5050	10	1	33580695	2283	-4.41	3.23	12	0.58	-1542.00	2106.00	17240	20240325	-60.56	6110	20231226	11.29	17240	-60.56	20240325	6260	8.63	20240108	17240	-60.56	20240325	6110	11.29	20231226	1.08	N	235980	500	167 억		2056211	N	N	170	N	00	N
111	20240904	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	-390	5	-5.40	1048708500	152484	67.60	6970	7110	6810	9380	5060	7220	6877.50	6.12	0	-19062	7726	7472	7296	7042	6866	7600	7170	168	2160	500	5050	10	1	33580695	2294	-4.43	3.24	12	0.45	-1542.00	2106.00	17240	20240325	-60.38	6110	20231226	11.78	17240	-60.38	20240325	6260	9.11	20240108	17240	-60.38	20240325	6110	11.78	20231226	1.08	N	235980	500	167 억		2056211	N	N	170	N	00	N
112	20240904	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-340	5	-4.71	721577100	104629	46.38	6970	7110	6820	9380	5060	7220	6896.53	6.12	0	-16363	7726	7472	7296	7042	6866	7600	7170	168	2160	500	5050	10	1	33580695	2310	-4.46	3.27	12	0.31	-1542.00	2106.00	17240	20240325	-60.09	6110	20231226	12.60	17240	-60.09	20240325	6260	9.90	20240108	17240	-60.09	20240325	6110	12.60	20231226	1.08	N	235980	500	167 억		2056211	N	N	170	N	00	N
113	20240904	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-220	5	-3.05	81150240	11647	5.16	6970	7110	6920	9380	5060	7220	6967.48	6.12	0	1177	7726	7472	7296	7042	6866	7600	7170	168	2160	500	5050	10	1	33580695	2351	-4.54	3.32	12	0.03	-1542.00	2106.00	17240	20240325	-59.40	6110	20231226	14.57	17240	-59.40	20240325	6260	11.82	20240108	17240	-59.40	20240325	6110	14.57	20231226	1.08	N	235980	500	167 억		2056211	N	N	170	N	00	N
114	20240903	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	-10	5	-0.14	1648006380	225305	44.11	7160	7550	7120	9390	5070	7230	7314.56	6.17	0	-14942	8083	7656	7423	6996	6763	7540	6880	168	2160	500	5060	10	1	33580695	2425	-4.68	3.43	12	0.67	-1542.00	2106.00	17240	20240325	-58.12	6110	20231226	18.17	17240	-58.12	20240325	6260	15.34	20240108	17240	-58.12	20240325	6110	18.17	20231226	1.11	N	235980	500	167 억		2071188	N	N	170	N	00	N
115	20240903	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	20	2	0.28	1539205550	210283	41.17	7160	7550	7120	9390	5070	7230	7319.69	6.17	0	-9864	8083	7656	7423	6996	6763	7540	6880	168	2160	500	5060	10	1	33580695	2435	-4.70	3.44	12	0.63	-1542.00	2106.00	17240	20240325	-57.95	6110	20231226	18.66	17240	-57.95	20240325	6260	15.81	20240108	17240	-57.95	20240325	6110	18.66	20231226	1.11	N	235980	500	167 억		2071188	N	N	30	N	00	N
116	20240903	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-50	5	-0.69	1289517780	175452	34.35	7160	7550	7160	9390	5070	7230	7349.69	6.17	0	-1061	8083	7656	7423	6996	6763	7540	6880	168	2160	500	5060	10	1	33580695	2411	-4.66	3.41	12	0.52	-1542.00	2106.00	17240	20240325	-58.35	6110	20231226	17.51	17240	-58.35	20240325	6260	14.70	20240108	17240	-58.35	20240325	6110	17.51	20231226	1.11	N	235980	500	167 억		2071188	N	N	30	N	00	N
117	20240903	130834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	-30	5	-0.41	1174880310	159515	31.23	7160	7550	7160	9390	5070	7230	7365.33	6.17	0	5308	8083	7656	7423	6996	6763	7540	6880	168	2160	500	5060	10	1	33580695	2418	-4.67	3.42	12	0.48	-1542.00	2106.00	17240	20240325	-58.24	6110	20231226	17.84	17240	-58.24	20240325	6260	15.02	20240108	17240	-58.24	20240325	6110	17.84	20231226	1.11	N	235980	500	167 억		2071188	N	N	30	N	00	N
118	20240903	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	20	2	0.28	1073314360	145451	28.47	7160	7550	7160	9390	5070	7230	7379.22	6.17	0	7065	8083	7656	7423	6996	6763	7540	6880	168	2160	500	5060	10	1	33580695	2435	-4.70	3.44	12	0.43	-1542.00	2106.00	17240	20240325	-57.95	6110	20231226	18.66	17240	-57.95	20240325	6260	15.81	20240108	17240	-57.95	20240325	6110	18.66	20231226	1.11	N	235980	500	167 억		2071188	N	N	30	N	00	N
119	20240903	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	90	2	1.24	958319760	129632	25.38	7160	7550	7160	9390	5070	7230	7392.62	6.17	0	8304	8083	7656	7423	6996	6763	7540	6880	168	2160	500	5060	10	1	33580695	2458	-4.75	3.48	12	0.39	-1542.00	2106.00	17240	20240325	-57.54	6110	20231226	19.80	17240	-57.54	20240325	6260	16.93	20240108	17240	-57.54	20240325	6110	19.80	20231226	1.11	N	235980	500	167 억		2071188	N	N	30	N	00	N
120	20240903	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	160	2	2.21	784536220	105941	20.74	7160	7550	7160	9390	5070	7230	7405.41	6.17	0	10597	8083	7656	7423	6996	6763	7540	6880	168	2160	500	5060	10	1	33580695	2482	-4.79	3.51	12	0.32	-1542.00	2106.00	17240	20240325	-57.13	6110	20231226	20.95	17240	-57.13	20240325	6260	18.05	20240108	17240	-57.13	20240325	6110	20.95	20231226	1.11	N	235980	500	167 억		2071188	N	N	30	N	00	N
121	20240903	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	60	2	0.83	110134900	15267	2.99	7160	7290	7160	9390	5070	7230	7213.92	6.17	0	6654	8083	7656	7423	6996	6763	7540	6880	168	2160	500	5060	10	1	33580695	2448	-4.73	3.46	12	0.05	-1542.00	2106.00	17240	20240325	-57.71	6110	20231226	19.31	17240	-57.71	20240325	6260	16.45	20240108	17240	-57.71	20240325	6110	19.31	20231226	1.11	N	235980	500	167 억		2071188	N	N	30	N	00	N
122	20240902	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	-420	5	-5.49	3764576930	508962	74.28	7680	7850	7190	9940	5360	7650	7396.74	6.59	0	-143352	8223	7936	7403	7116	6583	8080	7260	168	2290	500	5350	10	1	33580695	2428	-4.69	3.43	12	1.52	-1542.00	2106.00	17240	20240325	-58.06	6110	20231226	18.33	17240	-58.06	20240325	6260	15.50	20240108	17240	-58.06	20240325	6110	18.33	20231226	1.14	N	235980	500	167 억		2213306	N	N	30	N	00	N
123	20240902	150829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	-380	5	-4.97	3632121930	490709	71.62	7680	7850	7190	9940	5360	7650	7401.78	6.59	0	-144744	8223	7936	7403	7116	6583	8080	7260	168	2290	500	5350	10	1	33580695	2441	-4.71	3.45	12	1.46	-1542.00	2106.00	17240	20240325	-57.83	6110	20231226	18.99	17240	-57.83	20240325	6260	16.13	20240108	17240	-57.83	20240325	6110	18.99	20231226	1.14	N	235980	500	167 억		2213306	N	N	210	N	00	N
124	20240902	140827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	-370	5	-4.84	3491728580	471471	68.81	7680	7850	7190	9940	5360	7650	7406.03	6.59	0	-143145	8223	7936	7403	7116	6583	8080	7260	168	2290	500	5350	10	1	33580695	2445	-4.72	3.46	12	1.40	-1542.00	2106.00	17240	20240325	-57.77	6110	20231226	19.15	17240	-57.77	20240325	6260	16.29	20240108	17240	-57.77	20240325	6110	19.15	20231226	1.14	N	235980	500	167 억		2213306	N	N	210	N	00	N
125	20240902	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	-400	5	-5.23	3233647590	435814	63.61	7680	7850	7190	9940	5360	7650	7419.79	6.59	0	-142668	8223	7936	7403	7116	6583	8080	7260	168	2290	500	5350	10	1	33580695	2435	-4.70	3.44	12	1.30	-1542.00	2106.00	17240	20240325	-57.95	6110	20231226	18.66	17240	-57.95	20240325	6260	15.81	20240108	17240	-57.95	20240325	6110	18.66	20231226	1.14	N	235980	500	167 억		2213306	N	N	210	N	00	N
126	20240902	120826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	-360	5	-4.71	3086595790	415576	60.65	7680	7850	7190	9940	5360	7650	7427.27	6.59	0	-131363	8223	7936	7403	7116	6583	8080	7260	168	2290	500	5350	10	1	33580695	2448	-4.73	3.46	12	1.24	-1542.00	2106.00	17240	20240325	-57.71	6110	20231226	19.31	17240	-57.71	20240325	6260	16.45	20240108	17240	-57.71	20240325	6110	19.31	20231226	1.14	N	235980	500	167 억		2213306	N	N	210	N	00	N
127	20240902	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	-390	5	-5.10	2632370940	353066	51.53	7680	7850	7250	9940	5360	7650	7455.75	6.59	0	-117757	8223	7936	7403	7116	6583	8080	7260	168	2290	500	5350	10	1	33580695	2438	-4.71	3.45	12	1.05	-1542.00	2106.00	17240	20240325	-57.89	6110	20231226	18.82	17240	-57.89	20240325	6260	15.97	20240108	17240	-57.89	20240325	6110	18.82	20231226	1.14	N	235980	500	167 억		2213306	N	N	210	N	00	N
128	20240902	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	-330	5	-4.31	900750750	121245	17.70	7680	7700	7290	9940	5360	7650	7429.18	6.59	0	-27794	8223	7936	7403	7116	6583	8080	7260	168	2290	500	5350	10	1	33580695	2458	-4.75	3.48	12	0.36	-1542.00	2106.00	17240	20240325	-57.54	6110	20231226	19.80	17240	-57.54	20240325	6260	16.93	20240108	17240	-57.54	20240325	6110	19.80	20231226	1.14	N	235980	500	167 억		2213306	N	N	210	N	00	N
129	20240902	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7450	-200	5	-2.61	292708790	38810	5.66	7680	7700	7410	9940	5360	7650	7542.10	6.59	0	-2585	8223	7936	7403	7116	6583	8080	7260	168	2290	500	5350	10	1	33580695	2502	-4.83	3.54	12	0.12	-1542.00	2106.00	17240	20240325	-56.79	6110	20231226	21.93	17240	-56.79	20240325	6260	19.01	20240108	17240	-56.79	20240325	6110	21.93	20231226	1.14	N	235980	500	167 억		2213306	N	N	210	N	00	N