KissMeData/348150/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	161215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-50	5	-0.76	181675520	27650	80.56	6550	6670	6510	8580	4620	6600	6571.13	0.78	0	-7249	6713	6656	6603	6546	6493	6630	6520	97	1980	500	4620	10	1	19373850	1269	-9.11	2.82	12	0.14	-719.00	2321.00	14150	20240103	-53.71	5980	20240909	9.53	14150	-53.71	20240103	5980	9.53	20240909	14150	-53.71	20240103	5980	9.53	20240909	1.22	N	348150	500	96 억		150636	N	N	0	N	00	N
3	20240930	151231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-50	5	-0.76	171008800	26020	75.81	6550	6670	6510	8580	4620	6600	6572.21	0.78	0	-7205	6713	6656	6603	6546	6493	6630	6520	97	1980	500	4620	10	1	19373850	1269	-9.11	2.82	12	0.13	-719.00	2321.00	14150	20240103	-53.71	5980	20240909	9.53	14150	-53.71	20240103	5980	9.53	20240909	14150	-53.71	20240103	5980	9.53	20240909	1.22	N	348150	500	96 억		150636	N	N	0	N	00	N
4	20240930	141232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	-30	5	-0.45	156286640	23775	69.27	6550	6670	6510	8580	4620	6600	6573.57	0.78	0	-7089	6713	6656	6603	6546	6493	6630	6520	97	1980	500	4620	10	1	19373850	1273	-9.14	2.83	12	0.12	-719.00	2321.00	14150	20240103	-53.57	5980	20240909	9.87	14150	-53.57	20240103	5980	9.87	20240909	14150	-53.57	20240103	5980	9.87	20240909	1.22	N	348150	500	96 억		150636	N	N	0	N	00	N
5	20240930	131225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	20	2	0.30	146241360	22251	64.83	6550	6670	6510	8580	4620	6600	6572.35	0.78	0	-6347	6713	6656	6603	6546	6493	6630	6520	97	1980	500	4620	10	1	19373850	1283	-9.21	2.85	12	0.11	-719.00	2321.00	14150	20240103	-53.22	5980	20240909	10.70	14150	-53.22	20240103	5980	10.70	20240909	14150	-53.22	20240103	5980	10.70	20240909	1.22	N	348150	500	96 억		150636	N	N	0	N	00	N
6	20240930	121222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-60	5	-0.91	132607630	20175	58.78	6550	6670	6510	8580	4620	6600	6572.87	0.78	0	-7522	6713	6656	6603	6546	6493	6630	6520	97	1980	500	4620	10	1	19373850	1267	-9.10	2.82	12	0.10	-719.00	2321.00	14150	20240103	-53.78	5980	20240909	9.36	14150	-53.78	20240103	5980	9.36	20240909	14150	-53.78	20240103	5980	9.36	20240909	1.22	N	348150	500	96 억		150636	N	N	0	N	00	N
7	20240930	111218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	-70	5	-1.06	121318190	18445	53.74	6550	6670	6510	8580	4620	6600	6577.29	0.78	0	-7174	6713	6656	6603	6546	6493	6630	6520	97	1980	500	4620	10	1	19373850	1265	-9.08	2.81	12	0.10	-719.00	2321.00	14150	20240103	-53.85	5980	20240909	9.20	14150	-53.85	20240103	5980	9.20	20240909	14150	-53.85	20240103	5980	9.20	20240909	1.22	N	348150	500	96 억		150636	N	N	0	N	00	N
8	20240930	101220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	30	2	0.45	72459890	10969	31.96	6550	6670	6520	8580	4620	6600	6605.88	0.78	0	-2545	6713	6656	6603	6546	6493	6630	6520	97	1980	500	4620	10	1	19373850	1284	-9.22	2.86	12	0.06	-719.00	2321.00	14150	20240103	-53.14	5980	20240909	10.87	14150	-53.14	20240103	5980	10.87	20240909	14150	-53.14	20240103	5980	10.87	20240909	1.22	N	348150	500	96 억		150636	N	N	0	N	00	N
9	20240930	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	0	3	0.00	6832690	1042	3.04	6550	6670	6520	8580	4620	6600	6557.28	0.78	0	-239	6713	6656	6603	6546	6493	6630	6520	97	1980	500	4620	10	1	19373850	1279	-9.18	2.84	12	0.01	-719.00	2321.00	14150	20240103	-53.36	5980	20240909	10.37	14150	-53.36	20240103	5980	10.37	20240909	14150	-53.36	20240103	5980	10.37	20240909	1.22	N	348150	500	96 억		150636	N	N	0	N	00	N
10	20240927	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-10	5	-0.15	226453230	34319	124.34	6610	6660	6550	8590	4630	6610	6598.48	0.78	0	301	6723	6666	6573	6516	6423	6695	6545	97	1980	500	4620	10	1	19373850	1279	-9.18	2.84	12	0.18	-719.00	2321.00	14150	20240103	-53.36	5980	20240909	10.37	14150	-53.36	20240103	5980	10.37	20240909	14150	-53.36	20240103	5980	10.37	20240909	1.25	N	348150	500	96 억		150335	N	N	0	N	00	N
11	20240927	151229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	20	2	0.30	216627900	32832	118.96	6610	6660	6550	8590	4630	6610	6598.07	0.78	0	-81	6723	6666	6573	6516	6423	6695	6545	97	1980	500	4620	10	1	19373850	1284	-9.22	2.86	12	0.17	-719.00	2321.00	14150	20240103	-53.14	5980	20240909	10.87	14150	-53.14	20240103	5980	10.87	20240909	14150	-53.14	20240103	5980	10.87	20240909	1.25	N	348150	500	96 억		150335	N	N	0	N	00	N
12	20240927	141239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	10	2	0.15	135214110	20522	74.36	6610	6660	6550	8590	4630	6610	6588.74	0.78	0	-428	6723	6666	6573	6516	6423	6695	6545	97	1980	500	4620	10	1	19373850	1283	-9.21	2.85	12	0.11	-719.00	2321.00	14150	20240103	-53.22	5980	20240909	10.70	14150	-53.22	20240103	5980	10.70	20240909	14150	-53.22	20240103	5980	10.70	20240909	1.25	N	348150	500	96 억		150335	N	N	0	N	00	N
13	20240927	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-10	5	-0.15	114548410	17385	62.99	6610	6660	6550	8590	4630	6610	6588.92	0.78	0	-435	6723	6666	6573	6516	6423	6695	6545	97	1980	500	4620	10	1	19373850	1279	-9.18	2.84	12	0.09	-719.00	2321.00	14150	20240103	-53.36	5980	20240909	10.37	14150	-53.36	20240103	5980	10.37	20240909	14150	-53.36	20240103	5980	10.37	20240909	1.25	N	348150	500	96 억		150335	N	N	0	N	00	N
14	20240927	121222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	-50	5	-0.76	100572790	15254	55.27	6610	6660	6550	8590	4630	6610	6593.21	0.78	0	-828	6723	6666	6573	6516	6423	6695	6545	97	1980	500	4620	10	1	19373850	1271	-9.12	2.83	12	0.08	-719.00	2321.00	14150	20240103	-53.64	5980	20240909	9.70	14150	-53.64	20240103	5980	9.70	20240909	14150	-53.64	20240103	5980	9.70	20240909	1.25	N	348150	500	96 억		150335	N	N	0	N	00	N
15	20240927	111225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	-40	5	-0.61	93479900	14173	51.35	6610	6660	6550	8590	4630	6610	6595.63	0.78	0	-817	6723	6666	6573	6516	6423	6695	6545	97	1980	500	4620	10	1	19373850	1273	-9.14	2.83	12	0.07	-719.00	2321.00	14150	20240103	-53.57	5980	20240909	9.87	14150	-53.57	20240103	5980	9.87	20240909	14150	-53.57	20240103	5980	9.87	20240909	1.25	N	348150	500	96 억		150335	N	N	0	N	00	N
16	20240927	101223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	-50	5	-0.76	78789160	11934	43.24	6610	6660	6550	8590	4630	6610	6602.07	0.78	0	-522	6723	6666	6573	6516	6423	6695	6545	97	1980	500	4620	10	1	19373850	1271	-9.12	2.83	12	0.06	-719.00	2321.00	14150	20240103	-53.64	5980	20240909	9.70	14150	-53.64	20240103	5980	9.70	20240909	14150	-53.64	20240103	5980	9.70	20240909	1.25	N	348150	500	96 억		150335	N	N	0	N	00	N
17	20240927	091228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-60	5	-0.91	20144400	3052	11.06	6610	6660	6550	8590	4630	6610	6600.39	0.78	0	481	6723	6666	6573	6516	6423	6695	6545	97	1980	500	4620	10	1	19373850	1269	-9.11	2.82	12	0.02	-719.00	2321.00	14150	20240103	-53.71	5980	20240909	9.53	14150	-53.71	20240103	5980	9.53	20240909	14150	-53.71	20240103	5980	9.53	20240909	1.25	N	348150	500	96 억		150335	N	N	0	N	00	N
18	20240926	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	140	2	2.16	180774710	27501	85.31	6480	6630	6480	8410	4530	6470	6573.37	0.75	0	5211	6696	6582	6516	6402	6336	6550	6370	97	1940	500	4520	10	1	19373850	1281	-9.19	2.85	12	0.14	-719.00	2321.00	14150	20240103	-53.29	5980	20240909	10.54	14150	-53.29	20240103	5980	10.54	20240909	14150	-53.29	20240103	5980	10.54	20240909	1.24	N	348150	500	96 억		145166	N	N	0	N	00	N
19	20240926	151211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	130	2	2.01	168181550	25595	79.39	6480	6630	6480	8410	4530	6470	6570.88	0.75	0	5386	6696	6582	6516	6402	6336	6550	6370	97	1940	500	4520	10	1	19373850	1279	-9.18	2.84	12	0.13	-719.00	2321.00	14150	20240103	-53.36	5980	20240909	10.37	14150	-53.36	20240103	5980	10.37	20240909	14150	-53.36	20240103	5980	10.37	20240909	1.24	N	348150	500	96 억		145166	N	N	0	N	00	N
20	20240926	141218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	110	2	1.70	153300010	23339	72.40	6480	6630	6480	8410	4530	6470	6568.41	0.75	0	4209	6696	6582	6516	6402	6336	6550	6370	97	1940	500	4520	10	1	19373850	1275	-9.15	2.83	12	0.12	-719.00	2321.00	14150	20240103	-53.50	5980	20240909	10.03	14150	-53.50	20240103	5980	10.03	20240909	14150	-53.50	20240103	5980	10.03	20240909	1.24	N	348150	500	96 억		145166	N	N	0	N	00	N
21	20240926	131206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	120	2	1.85	128867510	19633	60.90	6480	6630	6480	8410	4530	6470	6563.82	0.75	0	3352	6696	6582	6516	6402	6336	6550	6370	97	1940	500	4520	10	1	19373850	1277	-9.17	2.84	12	0.10	-719.00	2321.00	14150	20240103	-53.43	5980	20240909	10.20	14150	-53.43	20240103	5980	10.20	20240909	14150	-53.43	20240103	5980	10.20	20240909	1.24	N	348150	500	96 억		145166	N	N	0	N	00	N
22	20240926	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	130	2	2.01	107394180	16373	50.79	6480	6620	6480	8410	4530	6470	6559.22	0.75	0	2034	6696	6582	6516	6402	6336	6550	6370	97	1940	500	4520	10	1	19373850	1279	-9.18	2.84	12	0.08	-719.00	2321.00	14150	20240103	-53.36	5980	20240909	10.37	14150	-53.36	20240103	5980	10.37	20240909	14150	-53.36	20240103	5980	10.37	20240909	1.24	N	348150	500	96 억		145166	N	N	0	N	00	N
23	20240926	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	150	2	2.32	87686370	13377	41.49	6480	6620	6480	8410	4530	6470	6555.01	0.75	0	1711	6696	6582	6516	6402	6336	6550	6370	97	1940	500	4520	10	1	19373850	1283	-9.21	2.85	12	0.07	-719.00	2321.00	14150	20240103	-53.22	5980	20240909	10.70	14150	-53.22	20240103	5980	10.70	20240909	14150	-53.22	20240103	5980	10.70	20240909	1.24	N	348150	500	96 억		145166	N	N	0	N	00	N
24	20240926	101220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	150	2	2.32	57239380	8762	27.18	6480	6620	6480	8410	4530	6470	6532.68	0.75	0	1484	6696	6582	6516	6402	6336	6550	6370	97	1940	500	4520	10	1	19373850	1283	-9.21	2.85	12	0.05	-719.00	2321.00	14150	20240103	-53.22	5980	20240909	10.70	14150	-53.22	20240103	5980	10.70	20240909	14150	-53.22	20240103	5980	10.70	20240909	1.24	N	348150	500	96 억		145166	N	N	0	N	00	N
25	20240926	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	70	2	1.08	14602500	2246	6.97	6480	6550	6480	8410	4530	6470	6501.56	0.75	0	588	6696	6582	6516	6402	6336	6550	6370	97	1940	500	4520	10	1	19373850	1267	-9.10	2.82	12	0.01	-719.00	2321.00	14150	20240103	-53.78	5980	20240909	9.36	14150	-53.78	20240103	5980	9.36	20240909	14150	-53.78	20240103	5980	9.36	20240909	1.24	N	348150	500	96 억		145166	N	N	0	N	00	N
26	20240925	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-50	5	-0.77	210115940	32163	156.52	6500	6630	6450	8470	4570	6520	6533.87	0.75	0	-875	6633	6576	6513	6456	6393	6605	6485	97	1950	500	4560	10	1	19373850	1253	-9.00	2.79	12	0.17	-719.00	2321.00	14150	20240103	-54.28	5980	20240909	8.19	14150	-54.28	20240103	5980	8.19	20240909	14150	-54.28	20240103	5980	8.19	20240909	1.21	N	348150	500	96 억		145979	N	N	0	N	00	N
27	20240925	151212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	-60	5	-0.92	200971540	30750	149.64	6500	6630	6450	8470	4570	6520	6535.66	0.75	0	-665	6633	6576	6513	6456	6393	6605	6485	97	1950	500	4560	10	1	19373850	1252	-8.98	2.78	12	0.16	-719.00	2321.00	14150	20240103	-54.35	5980	20240909	8.03	14150	-54.35	20240103	5980	8.03	20240909	14150	-54.35	20240103	5980	8.03	20240909	1.21	N	348150	500	96 억		145979	N	N	0	N	00	N
28	20240925	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	40	2	0.61	156041160	23835	115.99	6500	6630	6470	8470	4570	6520	6546.72	0.75	0	1613	6633	6576	6513	6456	6393	6605	6485	97	1950	500	4560	10	1	19373850	1271	-9.12	2.83	12	0.12	-719.00	2321.00	14150	20240103	-53.64	5980	20240909	9.70	14150	-53.64	20240103	5980	9.70	20240909	14150	-53.64	20240103	5980	9.70	20240909	1.21	N	348150	500	96 억		145979	N	N	0	N	00	N
29	20240925	131206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	70	2	1.07	139852830	21367	103.98	6500	6630	6470	8470	4570	6520	6545.27	0.75	0	1879	6633	6576	6513	6456	6393	6605	6485	97	1950	500	4560	10	1	19373850	1277	-9.17	2.84	12	0.11	-719.00	2321.00	14150	20240103	-53.43	5980	20240909	10.20	14150	-53.43	20240103	5980	10.20	20240909	14150	-53.43	20240103	5980	10.20	20240909	1.21	N	348150	500	96 억		145979	N	N	0	N	00	N
30	20240925	121214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	60	2	0.92	103567740	15862	77.19	6500	6590	6470	8470	4570	6520	6529.30	0.75	0	987	6633	6576	6513	6456	6393	6605	6485	97	1950	500	4560	10	1	19373850	1275	-9.15	2.83	12	0.08	-719.00	2321.00	14150	20240103	-53.50	5980	20240909	10.03	14150	-53.50	20240103	5980	10.03	20240909	14150	-53.50	20240103	5980	10.03	20240909	1.21	N	348150	500	96 억		145979	N	N	0	N	00	N
31	20240925	111209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	40	2	0.61	57146650	8738	42.52	6500	6590	6480	8470	4570	6520	6540.01	0.75	0	1214	6633	6576	6513	6456	6393	6605	6485	97	1950	500	4560	10	1	19373850	1271	-9.12	2.83	12	0.05	-719.00	2321.00	14150	20240103	-53.64	5980	20240909	9.70	14150	-53.64	20240103	5980	9.70	20240909	14150	-53.64	20240103	5980	9.70	20240909	1.21	N	348150	500	96 억		145979	N	N	0	N	00	N
32	20240925	101206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	0	3	0.00	52215390	7984	38.85	6500	6590	6480	8470	4570	6520	6540.00	0.75	0	1239	6633	6576	6513	6456	6393	6605	6485	97	1950	500	4560	10	1	19373850	1263	-9.07	2.81	12	0.04	-719.00	2321.00	14150	20240103	-53.92	5980	20240909	9.03	14150	-53.92	20240103	5980	9.03	20240909	14150	-53.92	20240103	5980	9.03	20240909	1.21	N	348150	500	96 억		145979	N	N	0	N	00	N
33	20240925	091219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	60	2	0.92	8554760	1309	6.37	6500	6590	6500	8470	4570	6520	6535.34	0.75	0	-156	6633	6576	6513	6456	6393	6605	6485	97	1950	500	4560	10	1	19373850	1275	-9.15	2.83	12	0.01	-719.00	2321.00	14150	20240103	-53.50	5980	20240909	10.03	14150	-53.50	20240103	5980	10.03	20240909	14150	-53.50	20240103	5980	10.03	20240909	1.21	N	348150	500	96 억		145979	N	N	0	N	00	N
34	20240924	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	30	2	0.46	133084680	20462	40.75	6490	6570	6450	8430	4550	6490	6503.99	0.77	0	-3545	6896	6692	6446	6242	5996	6570	6120	97	1940	500	4540	10	1	19373850	1263	-9.07	2.81	12	0.11	-719.00	2321.00	14150	20240103	-53.92	5980	20240909	9.03	14150	-53.92	20240103	5980	9.03	20240909	14150	-53.92	20240103	5980	9.03	20240909	1.21	N	348150	500	96 억		149515	N	N	0	N	00	N
35	20240924	151205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	30	2	0.46	122277490	18804	37.45	6490	6570	6450	8430	4550	6490	6502.74	0.77	0	-3538	6896	6692	6446	6242	5996	6570	6120	97	1940	500	4540	10	1	19373850	1263	-9.07	2.81	12	0.10	-719.00	2321.00	14150	20240103	-53.92	5980	20240909	9.03	14150	-53.92	20240103	5980	9.03	20240909	14150	-53.92	20240103	5980	9.03	20240909	1.21	N	348150	500	96 억		149515	N	N	0	N	00	N
36	20240924	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	10	2	0.15	97269480	14956	29.79	6490	6570	6450	8430	4550	6490	6503.71	0.77	0	-2970	6896	6692	6446	6242	5996	6570	6120	97	1940	500	4540	10	1	19373850	1259	-9.04	2.80	12	0.08	-719.00	2321.00	14150	20240103	-54.06	5980	20240909	8.70	14150	-54.06	20240103	5980	8.70	20240909	14150	-54.06	20240103	5980	8.70	20240909	1.21	N	348150	500	96 억		149515	N	N	0	N	00	N
37	20240924	131203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	10	2	0.15	90841590	13966	27.82	6490	6570	6450	8430	4550	6490	6504.48	0.77	0	-3357	6896	6692	6446	6242	5996	6570	6120	97	1940	500	4540	10	1	19373850	1259	-9.04	2.80	12	0.07	-719.00	2321.00	14150	20240103	-54.06	5980	20240909	8.70	14150	-54.06	20240103	5980	8.70	20240909	14150	-54.06	20240103	5980	8.70	20240909	1.21	N	348150	500	96 억		149515	N	N	0	N	00	N
38	20240924	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-10	5	-0.15	80313660	12343	24.58	6490	6570	6450	8430	4550	6490	6506.82	0.77	0	-2425	6896	6692	6446	6242	5996	6570	6120	97	1940	500	4540	10	1	19373850	1255	-9.01	2.79	12	0.06	-719.00	2321.00	14150	20240103	-54.20	5980	20240909	8.36	14150	-54.20	20240103	5980	8.36	20240909	14150	-54.20	20240103	5980	8.36	20240909	1.21	N	348150	500	96 억		149515	N	N	0	N	00	N
39	20240924	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	0	3	0.00	71507170	10985	21.88	6490	6570	6450	8430	4550	6490	6509.53	0.77	0	-2056	6896	6692	6446	6242	5996	6570	6120	97	1940	500	4540	10	1	19373850	1257	-9.03	2.80	12	0.06	-719.00	2321.00	14150	20240103	-54.13	5980	20240909	8.53	14150	-54.13	20240103	5980	8.53	20240909	14150	-54.13	20240103	5980	8.53	20240909	1.21	N	348150	500	96 억		149515	N	N	0	N	00	N
40	20240924	101204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	50	2	0.77	36865460	5669	11.29	6490	6570	6450	8430	4550	6490	6502.99	0.77	0	-1103	6896	6692	6446	6242	5996	6570	6120	97	1940	500	4540	10	1	19373850	1267	-9.10	2.82	12	0.03	-719.00	2321.00	14150	20240103	-53.78	5980	20240909	9.36	14150	-53.78	20240103	5980	9.36	20240909	14150	-53.78	20240103	5980	9.36	20240909	1.21	N	348150	500	96 억		149515	N	N	0	N	00	N
41	20240924	091206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-10	5	-0.15	24400870	3756	7.48	6490	6570	6480	8430	4550	6490	6496.50	0.77	0	-636	6896	6692	6446	6242	5996	6570	6120	97	1940	500	4540	10	1	19373850	1255	-9.01	2.79	12	0.02	-719.00	2321.00	14150	20240103	-54.20	5980	20240909	8.36	14150	-54.20	20240103	5980	8.36	20240909	14150	-54.20	20240103	5980	8.36	20240909	1.21	N	348150	500	96 억		149515	N	N	0	N	00	N
42	20240923	161158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-110	5	-1.67	312195290	48130	72.79	6600	6650	6200	8580	4620	6600	6486.49	0.73	0	7395	6813	6706	6573	6466	6333	6760	6520	97	1980	500	4620	10	1	19373850	1257	-9.03	2.80	12	0.25	-719.00	2321.00	14150	20240103	-54.13	5980	20240909	8.53	14150	-54.13	20240103	5980	8.53	20240909	14150	-54.13	20240103	5980	8.53	20240909	1.20	N	348150	500	96 억		141495	N	N	0	N	00	N
43	20240923	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-110	5	-1.67	293176490	45200	68.36	6600	6650	6200	8580	4620	6600	6486.21	0.73	0	7887	6813	6706	6573	6466	6333	6760	6520	97	1980	500	4620	10	1	19373850	1257	-9.03	2.80	12	0.23	-719.00	2321.00	14150	20240103	-54.13	5980	20240909	8.53	14150	-54.13	20240103	5980	8.53	20240909	14150	-54.13	20240103	5980	8.53	20240909	1.20	N	348150	500	96 억		141495	N	N	0	N	00	N
44	20240923	141208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	-90	5	-1.36	264732820	40821	61.74	6600	6650	6200	8580	4620	6600	6485.21	0.73	0	7562	6813	6706	6573	6466	6333	6760	6520	97	1980	500	4620	10	1	19373850	1261	-9.05	2.80	12	0.21	-719.00	2321.00	14150	20240103	-53.99	5980	20240909	8.86	14150	-53.99	20240103	5980	8.86	20240909	14150	-53.99	20240103	5980	8.86	20240909	1.20	N	348150	500	96 억		141495	N	N	0	N	00	N
45	20240923	131204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-60	5	-0.91	200241530	31016	46.91	6600	6600	6200	8580	4620	6600	6456.07	0.73	0	8613	6813	6706	6573	6466	6333	6760	6520	97	1980	500	4620	10	1	19373850	1267	-9.10	2.82	12	0.16	-719.00	2321.00	14150	20240103	-53.78	5980	20240909	9.36	14150	-53.78	20240103	5980	9.36	20240909	14150	-53.78	20240103	5980	9.36	20240909	1.20	N	348150	500	96 억		141495	N	N	0	N	00	N
46	20240923	121205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	-100	5	-1.52	187962960	29136	44.07	6600	6600	6200	8580	4620	6600	6451.23	0.73	0	8153	6813	6706	6573	6466	6333	6760	6520	97	1980	500	4620	10	1	19373850	1259	-9.04	2.80	12	0.15	-719.00	2321.00	14150	20240103	-54.06	5980	20240909	8.70	14150	-54.06	20240103	5980	8.70	20240909	14150	-54.06	20240103	5980	8.70	20240909	1.20	N	348150	500	96 억		141495	N	N	0	N	00	N
47	20240923	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-130	5	-1.97	158905420	24650	37.28	6600	6600	6200	8580	4620	6600	6446.47	0.73	0	6884	6813	6706	6573	6466	6333	6760	6520	97	1980	500	4620	10	1	19373850	1253	-9.00	2.79	12	0.13	-719.00	2321.00	14150	20240103	-54.28	5980	20240909	8.19	14150	-54.28	20240103	5980	8.19	20240909	14150	-54.28	20240103	5980	8.19	20240909	1.20	N	348150	500	96 억		141495	N	N	0	N	00	N
48	20240923	101201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	-90	5	-1.36	140619360	21843	33.04	6600	6600	6200	8580	4620	6600	6437.73	0.73	0	6490	6813	6706	6573	6466	6333	6760	6520	97	1980	500	4620	10	1	19373850	1261	-9.05	2.80	12	0.11	-719.00	2321.00	14150	20240103	-53.99	5980	20240909	8.86	14150	-53.99	20240103	5980	8.86	20240909	14150	-53.99	20240103	5980	8.86	20240909	1.20	N	348150	500	96 억		141495	N	N	0	N	00	N
49	20240923	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-160	5	-2.42	96135300	14963	22.63	6600	6600	6200	8580	4620	6600	6424.87	0.73	0	3578	6813	6706	6573	6466	6333	6760	6520	97	1980	500	4620	10	1	19373850	1248	-8.96	2.77	12	0.08	-719.00	2321.00	14150	20240103	-54.49	5980	20240909	7.69	14150	-54.49	20240103	5980	7.69	20240909	14150	-54.49	20240103	5980	7.69	20240909	1.20	N	348150	500	96 억		141495	N	N	0	N	00	N
50	20240913	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	10	2	0.16	244780070	38503	101.21	6420	6440	6310	8300	4480	6390	6357.43	0.68	0	1243	6550	6470	6320	6240	6090	6510	6280	97	1910	500	4470	10	1	19373850	1240	-8.90	2.76	12	0.20	-719.00	2321.00	14150	20240103	-54.77	5980	20240909	7.02	14150	-54.77	20240103	5980	7.02	20240909	14150	-54.77	20240103	5980	7.02	20240909	1.22	N	348150	500	96 억		131013	N	N	0	N	00	N
51	20240913	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	20	2	0.31	233862060	36795	96.72	6420	6440	6310	8300	4480	6390	6355.81	0.68	0	1145	6550	6470	6320	6240	6090	6510	6280	97	1910	500	4470	10	1	19373850	1242	-8.92	2.76	12	0.19	-719.00	2321.00	14150	20240103	-54.70	5980	20240909	7.19	14150	-54.70	20240103	5980	7.19	20240909	14150	-54.70	20240103	5980	7.19	20240909	1.22	N	348150	500	96 억		131013	N	N	0	N	00	N
52	20240913	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-30	5	-0.47	200002510	31473	82.73	6420	6440	6310	8300	4480	6390	6354.73	0.68	0	-978	6550	6470	6320	6240	6090	6510	6280	97	1910	500	4470	10	1	19373850	1232	-8.85	2.74	12	0.16	-719.00	2321.00	14150	20240103	-55.05	5980	20240909	6.35	14150	-55.05	20240103	5980	6.35	20240909	14150	-55.05	20240103	5980	6.35	20240909	1.22	N	348150	500	96 억		131013	N	N	0	N	00	N
53	20240913	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-40	5	-0.63	185691250	29224	76.82	6420	6440	6310	8300	4480	6390	6354.07	0.68	0	-1513	6550	6470	6320	6240	6090	6510	6280	97	1910	500	4470	10	1	19373850	1230	-8.83	2.74	12	0.15	-719.00	2321.00	14150	20240103	-55.12	5980	20240909	6.19	14150	-55.12	20240103	5980	6.19	20240909	14150	-55.12	20240103	5980	6.19	20240909	1.22	N	348150	500	96 억		131013	N	N	0	N	00	N
54	20240913	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	-60	5	-0.94	163124630	25665	67.46	6420	6440	6310	8300	4480	6390	6355.92	0.68	0	-2702	6550	6470	6320	6240	6090	6510	6280	97	1910	500	4470	10	1	19373850	1226	-8.80	2.73	12	0.13	-719.00	2321.00	14150	20240103	-55.27	5980	20240909	5.85	14150	-55.27	20240103	5980	5.85	20240909	14150	-55.27	20240103	5980	5.85	20240909	1.22	N	348150	500	96 억		131013	N	N	0	N	00	N
55	20240913	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-20	5	-0.31	97462960	15315	40.26	6420	6440	6310	8300	4480	6390	6363.89	0.68	0	-4149	6550	6470	6320	6240	6090	6510	6280	97	1910	500	4470	10	1	19373850	1234	-8.86	2.74	12	0.08	-719.00	2321.00	14150	20240103	-54.98	5980	20240909	6.52	14150	-54.98	20240103	5980	6.52	20240909	14150	-54.98	20240103	5980	6.52	20240909	1.22	N	348150	500	96 억		131013	N	N	0	N	00	N
56	20240913	101114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-40	5	-0.63	74024450	11616	30.53	6420	6440	6320	8300	4480	6390	6372.63	0.68	0	-5076	6550	6470	6320	6240	6090	6510	6280	97	1910	500	4470	10	1	19373850	1230	-8.83	2.74	12	0.06	-719.00	2321.00	14150	20240103	-55.12	5980	20240909	6.19	14150	-55.12	20240103	5980	6.19	20240909	14150	-55.12	20240103	5980	6.19	20240909	1.22	N	348150	500	96 억		131013	N	N	0	N	00	N
57	20240913	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	20	2	0.31	12400790	1948	5.12	6420	6440	6320	8300	4480	6390	6365.91	0.68	0	264	6550	6470	6320	6240	6090	6510	6280	97	1910	500	4470	10	1	19373850	1242	-8.92	2.76	12	0.01	-719.00	2321.00	14150	20240103	-54.70	5980	20240909	7.19	14150	-54.70	20240103	5980	7.19	20240909	14150	-54.70	20240103	5980	7.19	20240909	1.22	N	348150	500	96 억		131013	N	N	0	N	00	N
58	20240912	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	240	2	3.90	238901020	37793	62.60	6170	6400	6170	7990	4310	6150	6321.10	0.59	0	16980	6576	6362	6246	6032	5916	6305	5975	97	1840	500	4300	10	1	19373850	1238	-8.89	2.75	12	0.20	-719.00	2321.00	14150	20240103	-54.84	5980	20240909	6.86	14150	-54.84	20240103	5980	6.86	20240909	14150	-54.84	20240103	5980	6.86	20240909	1.23	N	348150	500	96 억		114416	N	N	0	N	00	N
59	20240912	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	230	2	3.74	232512800	36792	60.94	6170	6400	6170	7990	4310	6150	6319.66	0.59	0	16538	6576	6362	6246	6032	5916	6305	5975	97	1840	500	4300	10	1	19373850	1236	-8.87	2.75	12	0.19	-719.00	2321.00	14150	20240103	-54.91	5980	20240909	6.69	14150	-54.91	20240103	5980	6.69	20240909	14150	-54.91	20240103	5980	6.69	20240909	1.23	N	348150	500	96 억		114416	N	N	0	N	00	N
60	20240912	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	230	2	3.74	192820900	30554	50.61	6170	6380	6170	7990	4310	6150	6310.82	0.59	0	14538	6576	6362	6246	6032	5916	6305	5975	97	1840	500	4300	10	1	19373850	1236	-8.87	2.75	12	0.16	-719.00	2321.00	14150	20240103	-54.91	5980	20240909	6.69	14150	-54.91	20240103	5980	6.69	20240909	14150	-54.91	20240103	5980	6.69	20240909	1.23	N	348150	500	96 억		114416	N	N	0	N	00	N
61	20240912	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	210	2	3.41	173868940	27570	45.67	6170	6380	6170	7990	4310	6150	6306.45	0.59	0	12687	6576	6362	6246	6032	5916	6305	5975	97	1840	500	4300	10	1	19373850	1232	-8.85	2.74	12	0.14	-719.00	2321.00	14150	20240103	-55.05	5980	20240909	6.35	14150	-55.05	20240103	5980	6.35	20240909	14150	-55.05	20240103	5980	6.35	20240909	1.23	N	348150	500	96 억		114416	N	N	0	N	00	N
62	20240912	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	220	2	3.58	145126510	23045	38.17	6170	6380	6170	7990	4310	6150	6297.53	0.59	0	9541	6576	6362	6246	6032	5916	6305	5975	97	1840	500	4300	10	1	19373850	1234	-8.86	2.74	12	0.12	-719.00	2321.00	14150	20240103	-54.98	5980	20240909	6.52	14150	-54.98	20240103	5980	6.52	20240909	14150	-54.98	20240103	5980	6.52	20240909	1.23	N	348150	500	96 억		114416	N	N	0	N	00	N
63	20240912	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	200	2	3.25	123909280	19707	32.64	6170	6360	6170	7990	4310	6150	6287.58	0.59	0	7925	6576	6362	6246	6032	5916	6305	5975	97	1840	500	4300	10	1	19373850	1230	-8.83	2.74	12	0.10	-719.00	2321.00	14150	20240103	-55.12	5980	20240909	6.19	14150	-55.12	20240103	5980	6.19	20240909	14150	-55.12	20240103	5980	6.19	20240909	1.23	N	348150	500	96 억		114416	N	N	0	N	00	N
64	20240912	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	110	2	1.79	68479940	10934	18.11	6170	6340	6170	7990	4310	6150	6263.03	0.59	0	1480	6576	6362	6246	6032	5916	6305	5975	97	1840	500	4300	10	1	19373850	1213	-8.71	2.70	12	0.06	-719.00	2321.00	14150	20240103	-55.76	5980	20240909	4.68	14150	-55.76	20240103	5980	4.68	20240909	14150	-55.76	20240103	5980	4.68	20240909	1.23	N	348150	500	96 억		114416	N	N	0	N	00	N
65	20240912	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	60	2	0.98	21121110	3402	5.63	6170	6280	6170	7990	4310	6150	6208.44	0.59	0	1272	6576	6362	6246	6032	5916	6305	5975	97	1840	500	4300	10	1	19373850	1203	-8.64	2.68	12	0.02	-719.00	2321.00	14150	20240103	-56.11	5980	20240909	3.85	14150	-56.11	20240103	5980	3.85	20240909	14150	-56.11	20240103	5980	3.85	20240909	1.23	N	348150	500	96 억		114416	N	N	0	N	00	N
66	20240911	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-160	5	-2.54	339432190	53968	187.38	6310	6460	6130	8200	4420	6310	6290.32	0.61	0	-3991	6476	6392	6316	6232	6156	6355	6195	97	1890	500	4410	10	1	19373850	1191	-8.55	2.65	12	0.28	-719.00	2321.00	14150	20240103	-56.54	5980	20240909	2.84	14150	-56.54	20240103	5980	2.84	20240909	14150	-56.54	20240103	5980	2.84	20240909	1.23	N	348150	500	96 억		118307	N	N	0	N	00	N
67	20240911	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-110	5	-1.74	314660820	49944	173.41	6310	6460	6130	8200	4420	6310	6300.27	0.61	0	-3614	6476	6392	6316	6232	6156	6355	6195	97	1890	500	4410	10	1	19373850	1201	-8.62	2.67	12	0.26	-719.00	2321.00	14150	20240103	-56.18	5980	20240909	3.68	14150	-56.18	20240103	5980	3.68	20240909	14150	-56.18	20240103	5980	3.68	20240909	1.23	N	348150	500	96 억		118307	N	N	0	N	00	N
68	20240911	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-110	5	-1.74	270103670	42720	148.33	6310	6460	6180	8200	4420	6310	6322.65	0.61	0	-2254	6476	6392	6316	6232	6156	6355	6195	97	1890	500	4410	10	1	19373850	1201	-8.62	2.67	12	0.22	-719.00	2321.00	14150	20240103	-56.18	5980	20240909	3.68	14150	-56.18	20240103	5980	3.68	20240909	14150	-56.18	20240103	5980	3.68	20240909	1.23	N	348150	500	96 억		118307	N	N	0	N	00	N
69	20240911	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-50	5	-0.79	214638670	33787	117.31	6310	6460	6220	8200	4420	6310	6352.70	0.61	0	1944	6476	6392	6316	6232	6156	6355	6195	97	1890	500	4410	10	1	19373850	1213	-8.71	2.70	12	0.17	-719.00	2321.00	14150	20240103	-55.76	5980	20240909	4.68	14150	-55.76	20240103	5980	4.68	20240909	14150	-55.76	20240103	5980	4.68	20240909	1.23	N	348150	500	96 억		118307	N	N	0	N	00	N
70	20240911	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-30	5	-0.48	181077690	28420	98.68	6310	6460	6280	8200	4420	6310	6371.49	0.61	0	2467	6476	6392	6316	6232	6156	6355	6195	97	1890	500	4410	10	1	19373850	1217	-8.73	2.71	12	0.15	-719.00	2321.00	14150	20240103	-55.62	5980	20240909	5.02	14150	-55.62	20240103	5980	5.02	20240909	14150	-55.62	20240103	5980	5.02	20240909	1.23	N	348150	500	96 억		118307	N	N	0	N	00	N
71	20240911	111039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-10	5	-0.16	159961390	25063	87.02	6310	6460	6280	8200	4420	6310	6382.37	0.61	0	5706	6476	6392	6316	6232	6156	6355	6195	97	1890	500	4410	10	1	19373850	1221	-8.76	2.71	12	0.13	-719.00	2321.00	14150	20240103	-55.48	5980	20240909	5.35	14150	-55.48	20240103	5980	5.35	20240909	14150	-55.48	20240103	5980	5.35	20240909	1.23	N	348150	500	96 억		118307	N	N	0	N	00	N
72	20240911	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	70	2	1.11	125017800	19556	67.90	6310	6460	6280	8200	4420	6310	6392.81	0.61	0	9336	6476	6392	6316	6232	6156	6355	6195	97	1890	500	4410	10	1	19373850	1236	-8.87	2.75	12	0.10	-719.00	2321.00	14150	20240103	-54.91	5980	20240909	6.69	14150	-54.91	20240103	5980	6.69	20240909	14150	-54.91	20240103	5980	6.69	20240909	1.23	N	348150	500	96 억		118307	N	N	0	N	00	N
73	20240911	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	80	2	1.27	12040570	1901	6.60	6310	6400	6280	8200	4420	6310	6333.81	0.61	0	899	6476	6392	6316	6232	6156	6355	6195	97	1890	500	4410	10	1	19373850	1238	-8.89	2.75	12	0.01	-719.00	2321.00	14150	20240103	-54.84	5980	20240909	6.86	14150	-54.84	20240103	5980	6.86	20240909	14150	-54.84	20240103	5980	6.86	20240909	1.23	N	348150	500	96 억		118307	N	N	0	N	00	N
74	20240910	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-10	5	-0.16	179961520	28505	89.30	6400	6400	6240	8210	4430	6320	6313.40	0.68	0	-12619	6626	6472	6226	6072	5826	6550	6150	97	1890	500	4420	10	1	19373850	1222	-8.78	2.72	12	0.15	-719.00	2321.00	14150	20240103	-55.41	5980	20240909	5.52	14150	-55.41	20240103	5980	5.52	20240909	14150	-55.41	20240103	5980	5.52	20240909	1.22	N	348150	500	96 억		131227	N	N	0	N	00	N
75	20240910	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-10	5	-0.16	169112070	26785	83.91	6400	6400	6240	8210	4430	6320	6313.69	0.68	0	-12333	6626	6472	6226	6072	5826	6550	6150	97	1890	500	4420	10	1	19373850	1222	-8.78	2.72	12	0.14	-719.00	2321.00	14150	20240103	-55.41	5980	20240909	5.52	14150	-55.41	20240103	5980	5.52	20240909	14150	-55.41	20240103	5980	5.52	20240909	1.22	N	348150	500	96 억		131227	N	N	0	N	00	N
76	20240910	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-30	5	-0.47	146966430	23260	72.87	6400	6400	6240	8210	4430	6320	6318.42	0.68	0	-9940	6626	6472	6226	6072	5826	6550	6150	97	1890	500	4420	10	1	19373850	1219	-8.75	2.71	12	0.12	-719.00	2321.00	14150	20240103	-55.55	5980	20240909	5.18	14150	-55.55	20240103	5980	5.18	20240909	14150	-55.55	20240103	5980	5.18	20240909	1.22	N	348150	500	96 억		131227	N	N	0	N	00	N
77	20240910	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-20	5	-0.32	129531930	20480	64.16	6400	6400	6240	8210	4430	6320	6324.80	0.68	0	-8296	6626	6472	6226	6072	5826	6550	6150	97	1890	500	4420	10	1	19373850	1221	-8.76	2.71	12	0.11	-719.00	2321.00	14150	20240103	-55.48	5980	20240909	5.35	14150	-55.48	20240103	5980	5.35	20240909	14150	-55.48	20240103	5980	5.35	20240909	1.22	N	348150	500	96 억		131227	N	N	0	N	00	N
78	20240910	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-30	5	-0.47	112178230	17725	55.53	6400	6400	6240	8210	4430	6320	6328.81	0.68	0	-8274	6626	6472	6226	6072	5826	6550	6150	97	1890	500	4420	10	1	19373850	1219	-8.75	2.71	12	0.09	-719.00	2321.00	14150	20240103	-55.55	5980	20240909	5.18	14150	-55.55	20240103	5980	5.18	20240909	14150	-55.55	20240103	5980	5.18	20240909	1.22	N	348150	500	96 억		131227	N	N	0	N	00	N
79	20240910	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	60	2	0.95	93038360	14695	46.04	6400	6400	6240	8210	4430	6320	6331.29	0.68	0	-8085	6626	6472	6226	6072	5826	6550	6150	97	1890	500	4420	10	1	19373850	1236	-8.87	2.75	12	0.08	-719.00	2321.00	14150	20240103	-54.91	5980	20240909	6.69	14150	-54.91	20240103	5980	6.69	20240909	14150	-54.91	20240103	5980	6.69	20240909	1.22	N	348150	500	96 억		131227	N	N	0	N	00	N
80	20240910	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-10	5	-0.16	38073360	6031	18.89	6400	6400	6240	8210	4430	6320	6312.94	0.68	0	-3370	6626	6472	6226	6072	5826	6550	6150	97	1890	500	4420	10	1	19373850	1222	-8.78	2.72	12	0.03	-719.00	2321.00	14150	20240103	-55.41	5980	20240909	5.52	14150	-55.41	20240103	5980	5.52	20240909	14150	-55.41	20240103	5980	5.52	20240909	1.22	N	348150	500	96 억		131227	N	N	0	N	00	N
81	20240910	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	40	2	0.63	7492090	1177	3.69	6400	6400	6350	8210	4430	6320	6365.41	0.68	0	-803	6626	6472	6226	6072	5826	6550	6150	97	1890	500	4420	10	1	19373850	1232	-8.85	2.74	12	0.01	-719.00	2321.00	14150	20240103	-55.05	5980	20240909	6.35	14150	-55.05	20240103	5980	6.35	20240909	14150	-55.05	20240103	5980	6.35	20240909	1.22	N	348150	500	96 억		131227	N	N	0	N	00	N
82	20240909	161020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6320	120	2	1.94	195997410	31606	30.91	5980	6380	5980	8060	4340	6200	6201.06	0.66	0	3222	6566	6382	6286	6102	6006	6335	6055	97	1860	500	4340	10	1	19373850	1224	-8.79	2.72	12	0.16	-719.00	2321.00	14150	20240103	-55.34	5980	20240909	5.69	14150	-55.34	20240103	5980	5.69	20240909	14150	-55.34	20240103	5980	5.69	20240909	1.20	N	348150	500	96 억		128131	N	N	0	N	00	N
83	20240909	151032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6330	130	2	2.10	175263390	28333	27.71	5980	6330	5980	8060	4340	6200	6185.84	0.66	0	2297	6566	6382	6286	6102	6006	6335	6055	97	1860	500	4340	10	1	19373850	1226	-8.80	2.73	12	0.15	-719.00	2321.00	14150	20240103	-55.27	5980	20240909	5.85	14150	-55.27	20240103	5980	5.85	20240909	14150	-55.27	20240103	5980	5.85	20240909	1.20	N	348150	500	96 억		128131	N	N	0	N	00	N
84	20240909	141032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6250	50	2	0.81	137256520	22286	21.80	5980	6280	5980	8060	4340	6200	6158.87	0.66	0	2835	6566	6382	6286	6102	6006	6335	6055	97	1860	500	4340	10	1	19373850	1211	-8.69	2.69	12	0.12	-719.00	2321.00	14150	20240103	-55.83	5980	20240909	4.52	14150	-55.83	20240103	5980	4.52	20240909	14150	-55.83	20240103	5980	4.52	20240909	1.20	N	348150	500	96 억		128131	N	N	0	N	00	N
85	20240909	131029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6230	30	2	0.48	119421030	19428	19.00	5980	6250	5980	8060	4340	6200	6146.85	0.66	0	3221	6566	6382	6286	6102	6006	6335	6055	97	1860	500	4340	10	1	19373850	1207	-8.66	2.68	12	0.10	-719.00	2321.00	14150	20240103	-55.97	5980	20240909	4.18	14150	-55.97	20240103	5980	4.18	20240909	14150	-55.97	20240103	5980	4.18	20240909	1.20	N	348150	500	96 억		128131	N	N	0	N	00	N
86	20240909	121024	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6180	-20	5	-0.32	94664110	15440	15.10	5980	6210	5980	8060	4340	6200	6131.09	0.66	0	1366	6566	6382	6286	6102	6006	6335	6055	97	1860	500	4340	10	1	19373850	1197	-8.60	2.66	12	0.08	-719.00	2321.00	14150	20240103	-56.33	5980	20240909	3.34	14150	-56.33	20240103	5980	3.34	20240909	14150	-56.33	20240103	5980	3.34	20240909	1.20	N	348150	500	96 억		128131	N	N	0	N	00	N
87	20240909	111025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6170	-30	5	-0.48	68350060	11184	10.94	5980	6210	5980	8060	4340	6200	6111.41	0.66	0	-656	6566	6382	6286	6102	6006	6335	6055	97	1860	500	4340	10	1	19373850	1195	-8.58	2.66	12	0.06	-719.00	2321.00	14150	20240103	-56.40	5980	20240909	3.18	14150	-56.40	20240103	5980	3.18	20240909	14150	-56.40	20240103	5980	3.18	20240909	1.20	N	348150	500	96 억		128131	N	N	0	N	00	N
88	20240909	101027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6120	-80	5	-1.29	53060790	8694	8.50	5980	6210	5980	8060	4340	6200	6103.14	0.66	0	-1399	6566	6382	6286	6102	6006	6335	6055	97	1860	500	4340	10	1	19373850	1186	-8.51	2.64	12	0.04	-719.00	2321.00	14150	20240103	-56.75	5980	20240909	2.34	14150	-56.75	20240103	5980	2.34	20240909	14150	-56.75	20240103	5980	2.34	20240909	1.20	N	348150	500	96 억		128131	N	N	0	N	00	N
89	20240909	091021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6050	-150	5	-2.42	14107470	2345	2.29	5980	6210	5980	8060	4340	6200	6015.90	0.66	0	454	6566	6382	6286	6102	6006	6335	6055	97	1860	500	4340	10	1	19373850	1172	-8.41	2.61	12	0.01	-719.00	2321.00	14150	20240103	-57.24	5980	20240909	1.17	14150	-57.24	20240103	5980	1.17	20240909	14150	-57.24	20240103	5980	1.17	20240909	1.20	N	348150	500	96 억		128131	N	N	0	N	00	N
90	20240906	161008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6200	-270	5	-4.17	638365170	101818	134.63	6470	6470	6190	8410	4530	6470	6269.93	0.70	0	-7450	6756	6612	6496	6352	6236	6555	6295	97	1940	500	4520	10	1	19373850	1201	-8.62	2.67	12	0.53	-719.00	2321.00	14150	20240103	-56.18	6190	20240906	0.16	14150	-56.18	20240103	6190	0.16	20240906	14150	-56.18	20240103	6190	0.16	20240906	1.20	N	348150	500	96 억		135563	N	N	0	N	00	N
91	20240906	151024	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6210	-260	5	-4.02	579113710	92262	122.00	6470	6470	6200	8410	4530	6470	6276.84	0.70	0	-7306	6756	6612	6496	6352	6236	6555	6295	97	1940	500	4520	10	1	19373850	1203	-8.64	2.68	12	0.48	-719.00	2321.00	14150	20240103	-56.11	6200	20240906	0.16	14150	-56.11	20240103	6200	0.16	20240906	14150	-56.11	20240103	6200	0.16	20240906	1.20	N	348150	500	96 억		135563	N	N	0	N	00	N
92	20240906	141033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6270	-200	5	-3.09	479010310	76168	100.72	6470	6470	6200	8410	4530	6470	6288.87	0.70	0	-7613	6756	6612	6496	6352	6236	6555	6295	97	1940	500	4520	10	1	19373850	1215	-8.72	2.70	12	0.39	-719.00	2321.00	14150	20240103	-55.69	6200	20240906	1.13	14150	-55.69	20240103	6200	1.13	20240906	14150	-55.69	20240103	6200	1.13	20240906	1.20	N	348150	500	96 억		135563	N	N	0	N	00	N
93	20240906	131026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6250	-220	5	-3.40	429385610	68225	90.21	6470	6470	6200	8410	4530	6470	6293.67	0.70	0	-7704	6756	6612	6496	6352	6236	6555	6295	97	1940	500	4520	10	1	19373850	1211	-8.69	2.69	12	0.35	-719.00	2321.00	14150	20240103	-55.83	6200	20240906	0.81	14150	-55.83	20240103	6200	0.81	20240906	14150	-55.83	20240103	6200	0.81	20240906	1.20	N	348150	500	96 억		135563	N	N	0	N	00	N
94	20240906	121025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6300	-170	5	-2.63	396181280	62924	83.20	6470	6470	6200	8410	4530	6470	6296.19	0.70	0	-8363	6756	6612	6496	6352	6236	6555	6295	97	1940	500	4520	10	1	19373850	1221	-8.76	2.71	12	0.32	-719.00	2321.00	14150	20240103	-55.48	6200	20240906	1.61	14150	-55.48	20240103	6200	1.61	20240906	14150	-55.48	20240103	6200	1.61	20240906	1.20	N	348150	500	96 억		135563	N	N	0	N	00	N
95	20240906	111026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6310	-160	5	-2.47	321665520	51049	67.50	6470	6470	6200	8410	4530	6470	6301.11	0.70	0	-7099	6756	6612	6496	6352	6236	6555	6295	97	1940	500	4520	10	1	19373850	1222	-8.78	2.72	12	0.26	-719.00	2321.00	14150	20240103	-55.41	6200	20240906	1.77	14150	-55.41	20240103	6200	1.77	20240906	14150	-55.41	20240103	6200	1.77	20240906	1.20	N	348150	500	96 억		135563	N	N	0	N	00	N
96	20240906	101021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6280	-190	5	-2.94	164755710	25995	34.37	6470	6470	6280	8410	4530	6470	6337.98	0.70	0	-9200	6756	6612	6496	6352	6236	6555	6295	97	1940	500	4520	10	1	19373850	1217	-8.73	2.71	12	0.13	-719.00	2321.00	14150	20240103	-55.62	6280	20240906	0.00	14150	-55.62	20240103	6280	0.00	20240906	14150	-55.62	20240103	6280	0.00	20240906	1.20	N	348150	500	96 억		135563	N	N	0	N	00	N
97	20240906	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	-40	5	-0.62	5755370	890	1.18	6470	6470	6430	8410	4530	6470	6466.71	0.70	0	-334	6756	6612	6496	6352	6236	6555	6295	97	1940	500	4520	10	1	19373850	1246	-8.94	2.77	12	0.00	-719.00	2321.00	14150	20240103	-54.56	6330	20240701	1.58	14150	-54.56	20240103	6330	1.58	20240701	14150	-54.56	20240103	6330	1.58	20240701	1.20	N	348150	500	96 억		135563	N	N	0	N	00	N
98	20240905	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-40	5	-0.61	484223050	74921	70.17	6530	6640	6380	8460	4560	6510	6463.11	0.74	0	-8303	6663	6586	6533	6456	6403	6575	6445	97	1950	500	4550	10	1	19373850	1253	-9.00	2.79	12	0.39	-719.00	2321.00	14150	20240103	-54.28	6330	20240701	2.21	14150	-54.28	20240103	6330	2.21	20240701	14150	-54.28	20240103	6330	2.21	20240701	1.24	N	348150	500	96 억		143884	N	N	0	N	00	N
99	20240905	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-30	5	-0.46	473850490	73311	68.66	6530	6640	6380	8460	4560	6510	6463.57	0.74	0	-8022	6663	6586	6533	6456	6403	6575	6445	97	1950	500	4550	10	1	19373850	1255	-9.01	2.79	12	0.38	-719.00	2321.00	14150	20240103	-54.20	6330	20240701	2.37	14150	-54.20	20240103	6330	2.37	20240701	14150	-54.20	20240103	6330	2.37	20240701	1.24	N	348150	500	96 억		143884	N	N	0	N	00	N
100	20240905	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-70	5	-1.08	389663890	60220	56.40	6530	6640	6400	8460	4560	6510	6470.67	0.74	0	-10528	6663	6586	6533	6456	6403	6575	6445	97	1950	500	4550	10	1	19373850	1248	-8.96	2.77	12	0.31	-719.00	2321.00	14150	20240103	-54.49	6330	20240701	1.74	14150	-54.49	20240103	6330	1.74	20240701	14150	-54.49	20240103	6330	1.74	20240701	1.24	N	348150	500	96 억		143884	N	N	0	N	00	N
101	20240905	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-90	5	-1.38	325010330	50127	46.95	6530	6640	6400	8460	4560	6510	6483.74	0.74	0	-10342	6663	6586	6533	6456	6403	6575	6445	97	1950	500	4550	10	1	19373850	1244	-8.93	2.77	12	0.26	-719.00	2321.00	14150	20240103	-54.63	6330	20240701	1.42	14150	-54.63	20240103	6330	1.42	20240701	14150	-54.63	20240103	6330	1.42	20240701	1.24	N	348150	500	96 억		143884	N	N	0	N	00	N
102	20240905	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-70	5	-1.08	223377630	34279	32.11	6530	6640	6410	8460	4560	6510	6516.46	0.74	0	-9087	6663	6586	6533	6456	6403	6575	6445	97	1950	500	4550	10	1	19373850	1248	-8.96	2.77	12	0.18	-719.00	2321.00	14150	20240103	-54.49	6330	20240701	1.74	14150	-54.49	20240103	6330	1.74	20240701	14150	-54.49	20240103	6330	1.74	20240701	1.24	N	348150	500	96 억		143884	N	N	0	N	00	N
103	20240905	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-40	5	-0.61	148880580	22710	21.27	6530	6640	6460	8460	4560	6510	6555.73	0.74	0	-7725	6663	6586	6533	6456	6403	6575	6445	97	1950	500	4550	10	1	19373850	1253	-9.00	2.79	12	0.12	-719.00	2321.00	14150	20240103	-54.28	6330	20240701	2.21	14150	-54.28	20240103	6330	2.21	20240701	14150	-54.28	20240103	6330	2.21	20240701	1.24	N	348150	500	96 억		143884	N	N	0	N	00	N
104	20240905	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	130	2	2.00	64783560	9829	9.21	6530	6640	6530	8460	4560	6510	6591.06	0.74	0	-787	6663	6586	6533	6456	6403	6575	6445	97	1950	500	4550	10	1	19373850	1286	-9.24	2.86	12	0.05	-719.00	2321.00	14150	20240103	-53.07	6330	20240701	4.90	14150	-53.07	20240103	6330	4.90	20240701	14150	-53.07	20240103	6330	4.90	20240701	1.24	N	348150	500	96 억		143884	N	N	0	N	00	N
105	20240905	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	110	2	1.69	28822900	4384	4.11	6530	6640	6530	8460	4560	6510	6574.57	0.74	0	-189	6663	6586	6533	6456	6403	6575	6445	97	1950	500	4550	10	1	19373850	1283	-9.21	2.85	12	0.02	-719.00	2321.00	14150	20240103	-53.22	6330	20240701	4.58	14150	-53.22	20240103	6330	4.58	20240701	14150	-53.22	20240103	6330	4.58	20240701	1.24	N	348150	500	96 억		143884	N	N	0	N	00	N
106	20240904	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	-300	5	-4.41	687537870	105399	144.53	6510	6610	6480	8850	4770	6810	6523.20	0.80	0	-10224	7170	6990	6890	6710	6610	6940	6660	97	2040	500	4760	10	1	19373850	1261	-9.05	2.80	12	0.54	-719.00	2321.00	14150	20240103	-53.99	6330	20240701	2.84	14150	-53.99	20240103	6330	2.84	20240701	14150	-53.99	20240103	6330	2.84	20240701	1.23	N	348150	500	96 억		154108	N	N	0	N	00	N
107	20240904	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-270	5	-3.96	657644300	100811	138.24	6510	6610	6480	8850	4770	6810	6523.54	0.80	0	-10544	7170	6990	6890	6710	6610	6940	6660	97	2040	500	4760	10	1	19373850	1267	-9.10	2.82	12	0.52	-719.00	2321.00	14150	20240103	-53.78	6330	20240701	3.32	14150	-53.78	20240103	6330	3.32	20240701	14150	-53.78	20240103	6330	3.32	20240701	1.23	N	348150	500	96 억		154108	N	N	0	N	00	N
108	20240904	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	-310	5	-4.55	562269450	86196	118.20	6510	6610	6480	8850	4770	6810	6523.15	0.80	0	-12180	7170	6990	6890	6710	6610	6940	6660	97	2040	500	4760	10	1	19373850	1259	-9.04	2.80	12	0.44	-719.00	2321.00	14150	20240103	-54.06	6330	20240701	2.69	14150	-54.06	20240103	6330	2.69	20240701	14150	-54.06	20240103	6330	2.69	20240701	1.23	N	348150	500	96 억		154108	N	N	0	N	00	N
109	20240904	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	-280	5	-4.11	440082690	67460	92.51	6510	6610	6480	8850	4770	6810	6523.61	0.80	0	-7678	7170	6990	6890	6710	6610	6940	6660	97	2040	500	4760	10	1	19373850	1265	-9.08	2.81	12	0.35	-719.00	2321.00	14150	20240103	-53.85	6330	20240701	3.16	14150	-53.85	20240103	6330	3.16	20240701	14150	-53.85	20240103	6330	3.16	20240701	1.23	N	348150	500	96 억		154108	N	N	0	N	00	N
110	20240904	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-270	5	-3.96	349196750	53506	73.37	6510	6610	6480	8850	4770	6810	6526.31	0.80	0	-6350	7170	6990	6890	6710	6610	6940	6660	97	2040	500	4760	10	1	19373850	1267	-9.10	2.82	12	0.28	-719.00	2321.00	14150	20240103	-53.78	6330	20240701	3.32	14150	-53.78	20240103	6330	3.32	20240701	14150	-53.78	20240103	6330	3.32	20240701	1.23	N	348150	500	96 억		154108	N	N	0	N	00	N
111	20240904	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	-250	5	-3.67	320987440	49191	67.46	6510	6610	6480	8850	4770	6810	6525.33	0.80	0	-2760	7170	6990	6890	6710	6610	6940	6660	97	2040	500	4760	10	1	19373850	1271	-9.12	2.83	12	0.25	-719.00	2321.00	14150	20240103	-53.64	6330	20240701	3.63	14150	-53.64	20240103	6330	3.63	20240701	14150	-53.64	20240103	6330	3.63	20240701	1.23	N	348150	500	96 억		154108	N	N	0	N	00	N
112	20240904	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	-310	5	-4.55	278498040	42677	58.52	6510	6610	6480	8850	4770	6810	6525.72	0.80	0	-2882	7170	6990	6890	6710	6610	6940	6660	97	2040	500	4760	10	1	19373850	1259	-9.04	2.80	12	0.22	-719.00	2321.00	14150	20240103	-54.06	6330	20240701	2.69	14150	-54.06	20240103	6330	2.69	20240701	14150	-54.06	20240103	6330	2.69	20240701	1.23	N	348150	500	96 억		154108	N	N	0	N	00	N
113	20240904	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-210	5	-3.08	93506390	14334	19.66	6510	6610	6480	8850	4770	6810	6523.40	0.80	0	1005	7170	6990	6890	6710	6610	6940	6660	97	2040	500	4760	10	1	19373850	1279	-9.18	2.84	12	0.07	-719.00	2321.00	14150	20240103	-53.36	6330	20240701	4.27	14150	-53.36	20240103	6330	4.27	20240701	14150	-53.36	20240103	6330	4.27	20240701	1.23	N	348150	500	96 억		154108	N	N	0	N	00	N
114	20240903	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-140	5	-2.01	498383360	72292	105.06	6910	7070	6790	9030	4870	6950	6894.06	0.88	0	-15359	7403	7176	7033	6806	6663	7105	6735	97	2080	500	4860	10	1	19354177	1318	-9.47	2.93	12	0.37	-719.00	2321.00	14150	20240103	-51.87	6330	20240701	7.58	14150	-51.87	20240103	6330	7.58	20240701	14150	-51.87	20240103	6330	7.58	20240701	1.24	N	348150	500	96 억		169459	N	N	0	N	00	N
115	20240903	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-110	5	-1.58	485454950	70395	102.30	6910	7070	6790	9030	4870	6950	6896.16	0.88	0	-14111	7403	7176	7033	6806	6663	7105	6735	97	2080	500	4860	10	1	19354177	1324	-9.51	2.95	12	0.36	-719.00	2321.00	14150	20240103	-51.66	6330	20240701	8.06	14150	-51.66	20240103	6330	8.06	20240701	14150	-51.66	20240103	6330	8.06	20240701	1.24	N	348150	500	96 억		169459	N	N	0	N	00	N
116	20240903	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-60	5	-0.86	314021560	45334	65.88	6910	7070	6850	9030	4870	6950	6926.84	0.88	0	-6947	7403	7176	7033	6806	6663	7105	6735	97	2080	500	4860	10	1	19354177	1334	-9.58	2.97	12	0.23	-719.00	2321.00	14150	20240103	-51.31	6330	20240701	8.85	14150	-51.31	20240103	6330	8.85	20240701	14150	-51.31	20240103	6330	8.85	20240701	1.24	N	348150	500	96 억		169459	N	N	0	N	00	N
117	20240903	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-50	5	-0.72	276672190	39920	58.01	6910	7070	6850	9030	4870	6950	6930.67	0.88	0	-4206	7403	7176	7033	6806	6663	7105	6735	97	2080	500	4860	10	1	19354177	1335	-9.60	2.97	12	0.21	-719.00	2321.00	14150	20240103	-51.24	6330	20240701	9.00	14150	-51.24	20240103	6330	9.00	20240701	14150	-51.24	20240103	6330	9.00	20240701	1.24	N	348150	500	96 억		169459	N	N	0	N	00	N
118	20240903	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	-20	5	-0.29	240146970	34629	50.32	6910	7070	6850	9030	4870	6950	6934.85	0.88	0	-3234	7403	7176	7033	6806	6663	7105	6735	97	2080	500	4860	10	1	19354177	1341	-9.64	2.99	12	0.18	-719.00	2321.00	14150	20240103	-51.02	6330	20240701	9.48	14150	-51.02	20240103	6330	9.48	20240701	14150	-51.02	20240103	6330	9.48	20240701	1.24	N	348150	500	96 억		169459	N	N	0	N	00	N
119	20240903	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	0	3	0.00	210635500	30385	44.16	6910	7070	6850	9030	4870	6950	6932.22	0.88	0	-2102	7403	7176	7033	6806	6663	7105	6735	97	2080	500	4860	10	1	19354177	1345	-9.67	2.99	12	0.16	-719.00	2321.00	14150	20240103	-50.88	6330	20240701	9.79	14150	-50.88	20240103	6330	9.79	20240701	14150	-50.88	20240103	6330	9.79	20240701	1.24	N	348150	500	96 억		169459	N	N	0	N	00	N
120	20240903	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	-10	5	-0.14	105612760	15167	22.04	6910	7070	6910	9030	4870	6950	6963.33	0.88	0	3951	7403	7176	7033	6806	6663	7105	6735	97	2080	500	4860	10	1	19354177	1343	-9.65	2.99	12	0.08	-719.00	2321.00	14150	20240103	-50.95	6330	20240701	9.64	14150	-50.95	20240103	6330	9.64	20240701	14150	-50.95	20240103	6330	9.64	20240701	1.24	N	348150	500	96 억		169459	N	N	0	N	00	N
121	20240903	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	30	2	0.43	13002960	1876	2.73	6910	7000	6910	9030	4870	6950	6931.22	0.88	0	198	7403	7176	7033	6806	6663	7105	6735	97	2080	500	4860	10	1	19354177	1351	-9.71	3.01	12	0.01	-719.00	2321.00	14150	20240103	-50.67	6330	20240701	10.27	14150	-50.67	20240103	6330	10.27	20240701	14150	-50.67	20240103	6330	10.27	20240701	1.24	N	348150	500	96 억		169459	N	N	0	N	00	N
122	20240902	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-240	5	-3.34	481108700	68683	83.01	7190	7260	6890	9340	5040	7190	7004.82	0.98	0	-20750	7423	7306	7093	6976	6763	7365	7035	97	2150	500	5030	10	1	19354177	1345	-9.67	2.99	12	0.35	-719.00	2321.00	14150	20240103	-50.88	6330	20240701	9.79	14150	-50.88	20240103	6330	9.79	20240701	14150	-50.88	20240103	6330	9.79	20240701	1.27	N	348150	500	96 억		189588	N	N	0	N	00	N
123	20240902	150954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	-230	5	-3.20	464065640	66233	80.05	7190	7260	6890	9340	5040	7190	7006.56	0.98	0	-20660	7423	7306	7093	6976	6763	7365	7035	97	2150	500	5030	10	1	19354177	1347	-9.68	3.00	12	0.34	-719.00	2321.00	14150	20240103	-50.81	6330	20240701	9.95	14150	-50.81	20240103	6330	9.95	20240701	14150	-50.81	20240103	6330	9.95	20240701	1.27	N	348150	500	96 억		189588	N	N	0	N	00	N
124	20240902	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	-270	5	-3.76	428162950	61050	73.78	7190	7260	6890	9340	5040	7190	7013.32	0.98	0	-20753	7423	7306	7093	6976	6763	7365	7035	97	2150	500	5030	10	1	19354177	1339	-9.62	2.98	12	0.32	-719.00	2321.00	14150	20240103	-51.10	6330	20240701	9.32	14150	-51.10	20240103	6330	9.32	20240701	14150	-51.10	20240103	6330	9.32	20240701	1.27	N	348150	500	96 억		189588	N	N	0	N	00	N
125	20240902	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-240	5	-3.34	398201730	56722	68.55	7190	7260	6890	9340	5040	7190	7020.23	0.98	0	-19935	7423	7306	7093	6976	6763	7365	7035	97	2150	500	5030	10	1	19354177	1345	-9.67	2.99	12	0.29	-719.00	2321.00	14150	20240103	-50.88	6330	20240701	9.79	14150	-50.88	20240103	6330	9.79	20240701	14150	-50.88	20240103	6330	9.79	20240701	1.27	N	348150	500	96 억		189588	N	N	0	N	00	N
126	20240902	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	-270	5	-3.76	370082860	52675	63.66	7190	7260	6890	9340	5040	7190	7025.78	0.98	0	-16913	7423	7306	7093	6976	6763	7365	7035	97	2150	500	5030	10	1	19354177	1339	-9.62	2.98	12	0.27	-719.00	2321.00	14150	20240103	-51.10	6330	20240701	9.32	14150	-51.10	20240103	6330	9.32	20240701	14150	-51.10	20240103	6330	9.32	20240701	1.27	N	348150	500	96 억		189588	N	N	0	N	00	N
127	20240902	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	-260	5	-3.62	326308290	46341	56.01	7190	7260	6890	9340	5040	7190	7041.46	0.98	0	-16514	7423	7306	7093	6976	6763	7365	7035	97	2150	500	5030	10	1	19354177	1341	-9.64	2.99	12	0.24	-719.00	2321.00	14150	20240103	-51.02	6330	20240701	9.48	14150	-51.02	20240103	6330	9.48	20240701	14150	-51.02	20240103	6330	9.48	20240701	1.27	N	348150	500	96 억		189588	N	N	0	N	00	N
128	20240902	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-190	5	-2.64	207086110	29163	35.25	7190	7260	7000	9340	5040	7190	7100.99	0.98	0	-10553	7423	7306	7093	6976	6763	7365	7035	97	2150	500	5030	10	1	19354177	1355	-9.74	3.02	12	0.15	-719.00	2321.00	14150	20240103	-50.53	6330	20240701	10.58	14150	-50.53	20240103	6330	10.58	20240701	14150	-50.53	20240103	6330	10.58	20240701	1.27	N	348150	500	96 억		189588	N	N	0	N	00	N
129	20240902	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	-30	5	-0.42	53742100	7484	9.04	7190	7260	7140	9340	5040	7190	7180.93	0.98	0	-1369	7423	7306	7093	6976	6763	7365	7035	97	2150	500	5030	10	1	19354177	1386	-9.96	3.08	12	0.04	-719.00	2321.00	14150	20240103	-49.40	6330	20240701	13.11	14150	-49.40	20240103	6330	13.11	20240701	14150	-49.40	20240103	6330	13.11	20240701	1.27	N	348150	500	96 억		189588	N	N	0	N	00	N