KissMeData/383930/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	161244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	-420	5	-5.45	1213816060	166065	77.18	7650	7650	7170	10020	5400	7710	7309.22	2.13	0	-8046	8123	7916	7673	7466	7223	8020	7570	64	2310	500	4780	10	1	12770512	931	-5.56	2.93	12	1.30	-1311.00	2488.00	24400	20240109	-70.12	3415	20231115	113.47	24400	-70.12	20240109	5580	30.65	20240416	24400	-70.12	20240109	3415	113.47	20231115	2.34	N	383930	500	63 억		271805	N	N	0	N	00	N
3	20240930	151301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	-500	5	-6.49	1175772520	160802	74.74	7650	7650	7170	10020	5400	7710	7311.85	2.13	0	-7546	8123	7916	7673	7466	7223	8020	7570	64	2310	500	4780	10	1	12770512	921	-5.50	2.90	12	1.26	-1311.00	2488.00	24400	20240109	-70.45	3415	20231115	111.13	24400	-70.45	20240109	5580	29.21	20240416	24400	-70.45	20240109	3415	111.13	20231115	2.34	N	383930	500	63 억		271805	N	N	0	N	00	N
4	20240930	141302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	-470	5	-6.10	997173820	136007	63.21	7650	7650	7180	10020	5400	7710	7331.70	2.13	0	-3677	8123	7916	7673	7466	7223	8020	7570	64	2310	500	4780	10	1	12770512	925	-5.52	2.91	12	1.07	-1311.00	2488.00	24400	20240109	-70.33	3415	20231115	112.01	24400	-70.33	20240109	5580	29.75	20240416	24400	-70.33	20240109	3415	112.01	20231115	2.34	N	383930	500	63 억		271805	N	N	0	N	00	N
5	20240930	131254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	-350	5	-4.54	927411040	126443	58.77	7650	7650	7180	10020	5400	7710	7334.53	2.13	0	-3083	8123	7916	7673	7466	7223	8020	7570	64	2310	500	4780	10	1	12770512	940	-5.61	2.96	12	0.99	-1311.00	2488.00	24400	20240109	-69.84	3415	20231115	115.52	24400	-69.84	20240109	5580	31.90	20240416	24400	-69.84	20240109	3415	115.52	20231115	2.34	N	383930	500	63 억		271805	N	N	0	N	00	N
6	20240930	121251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	-430	5	-5.58	815882400	111253	51.71	7650	7650	7180	10020	5400	7710	7333.48	2.13	0	-1288	8123	7916	7673	7466	7223	8020	7570	64	2310	500	4780	10	1	12770512	930	-5.55	2.93	12	0.87	-1311.00	2488.00	24400	20240109	-70.16	3415	20231115	113.18	24400	-70.16	20240109	5580	30.47	20240416	24400	-70.16	20240109	3415	113.18	20231115	2.34	N	383930	500	63 억		271805	N	N	0	N	00	N
7	20240930	111248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	-510	5	-6.61	783679870	106825	49.65	7650	7650	7180	10020	5400	7710	7336.00	2.13	0	-122	8123	7916	7673	7466	7223	8020	7570	64	2310	500	4780	10	1	12770512	919	-5.49	2.89	12	0.84	-1311.00	2488.00	24400	20240109	-70.49	3415	20231115	110.83	24400	-70.49	20240109	5580	29.03	20240416	24400	-70.49	20240109	3415	110.83	20231115	2.34	N	383930	500	63 억		271805	N	N	0	N	00	N
8	20240930	101249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	-490	5	-6.36	653195040	88765	41.26	7650	7650	7200	10020	5400	7710	7358.58	2.13	0	5027	8123	7916	7673	7466	7223	8020	7570	64	2310	500	4780	10	1	12770512	922	-5.51	2.90	12	0.70	-1311.00	2488.00	24400	20240109	-70.41	3415	20231115	111.42	24400	-70.41	20240109	5580	29.39	20240416	24400	-70.41	20240109	3415	111.42	20231115	2.34	N	383930	500	63 억		271805	N	N	0	N	00	N
9	20240930	091153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7550	-160	5	-2.08	104761040	13884	6.45	7650	7650	7470	10020	5400	7710	7545.09	2.13	0	-2280	8123	7916	7673	7466	7223	8020	7570	64	2310	500	4780	10	1	12770512	964	-5.76	3.03	12	0.11	-1311.00	2488.00	24400	20240109	-69.06	3415	20231115	121.08	24400	-69.06	20240109	5580	35.30	20240416	24400	-69.06	20240109	3415	121.08	20231115	2.34	N	383930	500	63 억		271805	N	N	0	N	00	N
10	20240927	161251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7710	110	2	1.45	1640379130	213351	176.62	7510	7880	7430	9880	5320	7600	7688.58	2.48	0	-45920	7780	7690	7510	7420	7240	7735	7465	64	2280	500	4710	10	1	12770512	985	-5.88	3.10	12	1.67	-1311.00	2488.00	24400	20240109	-68.40	3415	20231115	125.77	24400	-68.40	20240109	5580	38.17	20240416	24400	-68.40	20240109	3415	125.77	20231115	2.35	N	383930	500	63 억		316956	N	N	0	N	00	N
11	20240927	151259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7720	120	2	1.58	1597579590	207799	172.02	7510	7880	7430	9880	5320	7600	7688.10	2.48	0	-43466	7780	7690	7510	7420	7240	7735	7465	64	2280	500	4710	10	1	12770512	986	-5.89	3.10	12	1.63	-1311.00	2488.00	24400	20240109	-68.36	3415	20231115	126.06	24400	-68.36	20240109	5580	38.35	20240416	24400	-68.36	20240109	3415	126.06	20231115	2.35	N	383930	500	63 억		316956	N	N	0	N	00	N
12	20240927	141309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	100	2	1.32	1432951570	186287	154.22	7510	7880	7430	9880	5320	7600	7692.17	2.48	0	-45826	7780	7690	7510	7420	7240	7735	7465	64	2280	500	4710	10	1	12770512	983	-5.87	3.09	12	1.46	-1311.00	2488.00	24400	20240109	-68.44	3415	20231115	125.48	24400	-68.44	20240109	5580	37.99	20240416	24400	-68.44	20240109	3415	125.48	20231115	2.35	N	383930	500	63 억		316956	N	N	0	N	00	N
13	20240927	131252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	140	2	1.84	1189599630	155048	128.36	7510	7880	7430	9880	5320	7600	7672.46	2.48	0	-39054	7780	7690	7510	7420	7240	7735	7465	64	2280	500	4710	10	1	12770512	988	-5.90	3.11	12	1.21	-1311.00	2488.00	24400	20240109	-68.28	3415	20231115	126.65	24400	-68.28	20240109	5580	38.71	20240416	24400	-68.28	20240109	3415	126.65	20231115	2.35	N	383930	500	63 억		316956	N	N	0	N	00	N
14	20240927	121251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	140	2	1.84	791983480	104197	86.26	7510	7800	7430	9880	5320	7600	7600.83	2.48	0	-18734	7780	7690	7510	7420	7240	7735	7465	64	2280	500	4710	10	1	12770512	988	-5.90	3.11	12	0.82	-1311.00	2488.00	24400	20240109	-68.28	3415	20231115	126.65	24400	-68.28	20240109	5580	38.71	20240416	24400	-68.28	20240109	3415	126.65	20231115	2.35	N	383930	500	63 억		316956	N	N	0	N	00	N
15	20240927	111253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	0	3	0.00	559981720	74056	61.31	7510	7670	7430	9880	5320	7600	7561.60	2.48	0	-25797	7780	7690	7510	7420	7240	7735	7465	64	2280	500	4710	10	1	12770512	971	-5.80	3.05	12	0.58	-1311.00	2488.00	24400	20240109	-68.85	3415	20231115	122.55	24400	-68.85	20240109	5580	36.20	20240416	24400	-68.85	20240109	3415	122.55	20231115	2.35	N	383930	500	63 억		316956	N	N	0	N	00	N
16	20240927	101253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7510	-90	5	-1.18	388618610	51489	42.62	7510	7630	7430	9880	5320	7600	7547.60	2.48	0	-24693	7780	7690	7510	7420	7240	7735	7465	64	2280	500	4710	10	1	12770512	959	-5.73	3.02	12	0.40	-1311.00	2488.00	24400	20240109	-69.22	3415	20231115	119.91	24400	-69.22	20240109	5580	34.59	20240416	24400	-69.22	20240109	3415	119.91	20231115	2.35	N	383930	500	63 억		316956	N	N	0	N	00	N
17	20240927	091258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7520	-80	5	-1.05	116211950	15507	12.84	7510	7570	7430	9880	5320	7600	7494.16	2.48	0	-3070	7780	7690	7510	7420	7240	7735	7465	64	2280	500	4710	10	1	12770512	960	-5.74	3.02	12	0.12	-1311.00	2488.00	24400	20240109	-69.18	3415	20231115	120.20	24400	-69.18	20240109	5580	34.77	20240416	24400	-69.18	20240109	3415	120.20	20231115	2.35	N	383930	500	63 억		316956	N	N	0	N	00	N
18	20240926	161233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	110	2	1.47	899067980	120344	40.48	7500	7600	7330	9730	5250	7490	7470.59	2.74	0	-35868	8083	7786	7403	7106	6723	7935	7255	64	2240	500	4640	10	1	12770512	971	-5.80	3.05	12	0.94	-1311.00	2488.00	24400	20240109	-68.85	3415	20231115	122.55	24400	-68.85	20240109	5580	36.20	20240416	24400	-68.85	20240109	3415	122.55	20231115	2.34	N	383930	500	63 억		350479	N	N	0	N	00	N
19	20240926	151240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7520	30	2	0.40	816515300	109459	36.82	7500	7580	7330	9730	5250	7490	7459.55	2.74	0	-33442	8083	7786	7403	7106	6723	7935	7255	64	2240	500	4640	10	1	12770512	960	-5.74	3.02	12	0.86	-1311.00	2488.00	24400	20240109	-69.18	3415	20231115	120.20	24400	-69.18	20240109	5580	34.77	20240416	24400	-69.18	20240109	3415	120.20	20231115	2.34	N	383930	500	63 억		350479	N	N	0	N	00	N
20	20240926	141249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7490	0	3	0.00	712577990	95560	32.14	7500	7580	7330	9730	5250	7490	7456.86	2.74	0	-38763	8083	7786	7403	7106	6723	7935	7255	64	2240	500	4640	10	1	12770512	957	-5.71	3.01	12	0.75	-1311.00	2488.00	24400	20240109	-69.30	3415	20231115	119.33	24400	-69.30	20240109	5580	34.23	20240416	24400	-69.30	20240109	3415	119.33	20231115	2.34	N	383930	500	63 억		350479	N	N	0	N	00	N
21	20240926	131230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7450	-40	5	-0.53	651695660	87396	29.39	7500	7580	7330	9730	5250	7490	7456.81	2.74	0	-36807	8083	7786	7403	7106	6723	7935	7255	64	2240	500	4640	10	1	12770512	951	-5.68	2.99	12	0.68	-1311.00	2488.00	24400	20240109	-69.47	3415	20231115	118.16	24400	-69.47	20240109	5580	33.51	20240416	24400	-69.47	20240109	3415	118.16	20231115	2.34	N	383930	500	63 억		350479	N	N	0	N	00	N
22	20240926	121247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7440	-50	5	-0.67	585031230	78418	26.37	7500	7580	7330	9730	5250	7490	7460.42	2.74	0	-34290	8083	7786	7403	7106	6723	7935	7255	64	2240	500	4640	10	1	12770512	950	-5.68	2.99	12	0.61	-1311.00	2488.00	24400	20240109	-69.51	3415	20231115	117.86	24400	-69.51	20240109	5580	33.33	20240416	24400	-69.51	20240109	3415	117.86	20231115	2.34	N	383930	500	63 억		350479	N	N	0	N	00	N
23	20240926	111247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7460	-30	5	-0.40	493251260	66078	22.22	7500	7580	7330	9730	5250	7490	7464.68	2.74	0	-28926	8083	7786	7403	7106	6723	7935	7255	64	2240	500	4640	10	1	12770512	953	-5.69	3.00	12	0.52	-1311.00	2488.00	24400	20240109	-69.43	3415	20231115	118.45	24400	-69.43	20240109	5580	33.69	20240416	24400	-69.43	20240109	3415	118.45	20231115	2.34	N	383930	500	63 억		350479	N	N	0	N	00	N
24	20240926	101249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7530	40	2	0.53	361732270	48540	16.33	7500	7580	7330	9730	5250	7490	7452.25	2.74	0	-21030	8083	7786	7403	7106	6723	7935	7255	64	2240	500	4640	10	1	12770512	962	-5.74	3.03	12	0.38	-1311.00	2488.00	24400	20240109	-69.14	3415	20231115	120.50	24400	-69.14	20240109	5580	34.95	20240416	24400	-69.14	20240109	3415	120.50	20231115	2.34	N	383930	500	63 억		350479	N	N	0	N	00	N
25	20240926	091245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	-90	5	-1.20	111802620	15125	5.09	7500	7510	7330	9730	5250	7490	7391.91	2.74	0	-9494	8083	7786	7403	7106	6723	7935	7255	64	2240	500	4640	10	1	12770512	945	-5.64	2.97	12	0.12	-1311.00	2488.00	24400	20240109	-69.67	3415	20231115	116.69	24400	-69.67	20240109	5580	32.62	20240416	24400	-69.67	20240109	3415	116.69	20231115	2.34	N	383930	500	63 억		350479	N	N	0	N	00	N
26	20240925	161229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7490	420	2	5.94	2217101110	297072	284.58	7020	7700	7020	9190	4950	7070	7463.17	2.46	0	37304	7376	7222	7086	6932	6796	7300	7010	64	2120	500	4380	10	1	12770512	957	-5.71	3.01	12	2.33	-1311.00	2488.00	24400	20240109	-69.30	3415	20231115	119.33	24400	-69.30	20240109	5580	34.23	20240416	24400	-69.30	20240109	3415	119.33	20231115	2.31	N	383930	500	63 억		314528	N	N	0	N	00	N
27	20240925	151242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7430	360	2	5.09	2129676980	285352	273.35	7020	7700	7020	9190	4950	7070	7463.33	2.46	0	37205	7376	7222	7086	6932	6796	7300	7010	64	2120	500	4380	10	1	12770512	949	-5.67	2.99	12	2.23	-1311.00	2488.00	24400	20240109	-69.55	3415	20231115	117.57	24400	-69.55	20240109	5580	33.15	20240416	24400	-69.55	20240109	3415	117.57	20231115	2.31	N	383930	500	63 억		314528	N	N	0	N	00	N
28	20240925	141243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7500	430	2	6.08	1834386000	245512	235.19	7020	7700	7020	9190	4950	7070	7471.68	2.46	0	36135	7376	7222	7086	6932	6796	7300	7010	64	2120	500	4380	10	1	12770512	958	-5.72	3.01	12	1.92	-1311.00	2488.00	24400	20240109	-69.26	3415	20231115	119.62	24400	-69.26	20240109	5580	34.41	20240416	24400	-69.26	20240109	3415	119.62	20231115	2.31	N	383930	500	63 억		314528	N	N	0	N	00	N
29	20240925	131235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7500	430	2	6.08	1793439950	240056	229.96	7020	7700	7020	9190	4950	7070	7470.92	2.46	0	35999	7376	7222	7086	6932	6796	7300	7010	64	2120	500	4380	10	1	12770512	958	-5.72	3.01	12	1.88	-1311.00	2488.00	24400	20240109	-69.26	3415	20231115	119.62	24400	-69.26	20240109	5580	34.41	20240416	24400	-69.26	20240109	3415	119.62	20231115	2.31	N	383930	500	63 억		314528	N	N	0	N	00	N
30	20240925	121243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	530	2	7.50	1652518220	221346	212.04	7020	7700	7020	9190	4950	7070	7465.77	2.46	0	31522	7376	7222	7086	6932	6796	7300	7010	64	2120	500	4380	10	1	12770512	971	-5.80	3.05	12	1.73	-1311.00	2488.00	24400	20240109	-68.85	3415	20231115	122.55	24400	-68.85	20240109	5580	36.20	20240416	24400	-68.85	20240109	3415	122.55	20231115	2.31	N	383930	500	63 억		314528	N	N	0	N	00	N
31	20240925	111239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7500	430	2	6.08	1127931440	152418	146.01	7020	7540	7020	9190	4950	7070	7400.25	2.46	0	19255	7376	7222	7086	6932	6796	7300	7010	64	2120	500	4380	10	1	12770512	958	-5.72	3.01	12	1.19	-1311.00	2488.00	24400	20240109	-69.26	3415	20231115	119.62	24400	-69.26	20240109	5580	34.41	20240416	24400	-69.26	20240109	3415	119.62	20231115	2.31	N	383930	500	63 억		314528	N	N	0	N	00	N
32	20240925	101235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	330	2	4.67	943827950	127773	122.40	7020	7540	7020	9190	4950	7070	7386.76	2.46	0	13572	7376	7222	7086	6932	6796	7300	7010	64	2120	500	4380	10	1	12770512	945	-5.64	2.97	12	1.00	-1311.00	2488.00	24400	20240109	-69.67	3415	20231115	116.69	24400	-69.67	20240109	5580	32.62	20240416	24400	-69.67	20240109	3415	116.69	20231115	2.31	N	383930	500	63 억		314528	N	N	0	N	00	N
33	20240925	091249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	40	2	0.57	52089920	7315	7.01	7020	7170	7020	9190	4950	7070	7120.97	2.46	0	1730	7376	7222	7086	6932	6796	7300	7010	64	2120	500	4380	10	1	12770512	908	-5.42	2.86	12	0.06	-1311.00	2488.00	24400	20240109	-70.86	3415	20231115	108.20	24400	-70.86	20240109	5580	27.42	20240416	24400	-70.86	20240109	3415	108.20	20231115	2.31	N	383930	500	63 억		314528	N	N	0	N	00	N
34	20240924	161231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-50	5	-0.70	728069630	103233	46.13	7000	7240	6950	9250	4990	7120	7052.65	2.51	0	-7505	7513	7316	7053	6856	6593	7415	6955	64	2130	500	4410	10	1	12770512	903	-5.39	2.84	12	0.81	-1311.00	2488.00	24400	20240109	-71.02	3415	20231115	107.03	24400	-71.02	20240109	5580	26.70	20240416	24400	-71.02	20240109	3415	107.03	20231115	2.36	N	383930	500	63 억		320913	N	N	0	N	00	N
35	20240924	151234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	-60	5	-0.84	702608640	99635	44.53	7000	7240	6950	9250	4990	7120	7051.83	2.51	0	-6859	7513	7316	7053	6856	6593	7415	6955	64	2130	500	4410	10	1	12770512	902	-5.39	2.84	12	0.78	-1311.00	2488.00	24400	20240109	-71.07	3415	20231115	106.73	24400	-71.07	20240109	5580	26.52	20240416	24400	-71.07	20240109	3415	106.73	20231115	2.36	N	383930	500	63 억		320913	N	N	0	N	00	N
36	20240924	141223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-120	5	-1.69	567152090	80316	35.89	7000	7240	6950	9250	4990	7120	7061.51	2.51	0	157	7513	7316	7053	6856	6593	7415	6955	64	2130	500	4410	10	1	12770512	894	-5.34	2.81	12	0.63	-1311.00	2488.00	24400	20240109	-71.31	3415	20231115	104.98	24400	-71.31	20240109	5580	25.45	20240416	24400	-71.31	20240109	3415	104.98	20231115	2.36	N	383930	500	63 억		320913	N	N	0	N	00	N
37	20240924	131232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-40	5	-0.56	508648900	71991	32.17	7000	7240	6950	9250	4990	7120	7065.45	2.51	0	4212	7513	7316	7053	6856	6593	7415	6955	64	2130	500	4410	10	1	12770512	904	-5.40	2.85	12	0.56	-1311.00	2488.00	24400	20240109	-70.98	3415	20231115	107.32	24400	-70.98	20240109	5580	26.88	20240416	24400	-70.98	20240109	3415	107.32	20231115	2.36	N	383930	500	63 억		320913	N	N	0	N	00	N
38	20240924	121227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-70	5	-0.98	468714770	66360	29.66	7000	7240	6950	9250	4990	7120	7063.21	2.51	0	6128	7513	7316	7053	6856	6593	7415	6955	64	2130	500	4410	10	1	12770512	900	-5.38	2.83	12	0.52	-1311.00	2488.00	24400	20240109	-71.11	3415	20231115	106.44	24400	-71.11	20240109	5580	26.34	20240416	24400	-71.11	20240109	3415	106.44	20231115	2.36	N	383930	500	63 억		320913	N	N	0	N	00	N
39	20240924	111235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-90	5	-1.26	381946910	53945	24.11	7000	7240	6990	9250	4990	7120	7080.30	2.51	0	5639	7513	7316	7053	6856	6593	7415	6955	64	2130	500	4410	10	1	12770512	898	-5.36	2.83	12	0.42	-1311.00	2488.00	24400	20240109	-71.19	3415	20231115	105.86	24400	-71.19	20240109	5580	25.99	20240416	24400	-71.19	20240109	3415	105.86	20231115	2.36	N	383930	500	63 억		320913	N	N	0	N	00	N
40	20240924	101233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-10	5	-0.14	244226150	34464	15.40	7000	7240	6990	9250	4990	7120	7086.41	2.51	0	4977	7513	7316	7053	6856	6593	7415	6955	64	2130	500	4410	10	1	12770512	908	-5.42	2.86	12	0.27	-1311.00	2488.00	24400	20240109	-70.86	3415	20231115	108.20	24400	-70.86	20240109	5580	27.42	20240416	24400	-70.86	20240109	3415	108.20	20231115	2.36	N	383930	500	63 억		320913	N	N	0	N	00	N
41	20240924	091236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7020	-100	5	-1.40	50318130	7172	3.21	7000	7100	6990	9250	4990	7120	7015.91	2.51	0	2492	7513	7316	7053	6856	6593	7415	6955	64	2130	500	4410	10	1	12770512	896	-5.35	2.82	12	0.06	-1311.00	2488.00	24400	20240109	-71.23	3415	20231115	105.56	24400	-71.23	20240109	5580	25.81	20240416	24400	-71.23	20240109	3415	105.56	20231115	2.36	N	383930	500	63 억		320913	N	N	0	N	00	N
42	20240923	161227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-70	5	-0.97	1563125610	222467	20.19	7050	7250	6790	9340	5040	7190	7026.12	2.70	0	-26341	8183	7686	6953	6456	5723	7935	6705	64	2150	500	4450	10	1	12770512	909	-5.43	2.86	12	1.74	-1311.00	2488.00	24400	20240109	-70.82	3415	20231115	108.49	24400	-70.82	20240109	5580	27.60	20240416	24400	-70.82	20240109	3415	108.49	20231115	2.39	N	383930	500	63 억		344234	N	N	0	N	00	N
43	20240923	151231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-50	5	-0.70	1523570530	216925	19.69	7050	7250	6790	9340	5040	7190	7023.30	2.70	0	-26269	8183	7686	6953	6456	5723	7935	6705	64	2150	500	4450	10	1	12770512	912	-5.45	2.87	12	1.70	-1311.00	2488.00	24400	20240109	-70.74	3415	20231115	109.08	24400	-70.74	20240109	5580	27.96	20240416	24400	-70.74	20240109	3415	109.08	20231115	2.39	N	383930	500	63 억		344234	N	N	0	N	00	N
44	20240923	141237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-10	5	-0.14	1229841860	175814	15.95	7050	7250	6790	9340	5040	7190	6994.85	2.70	0	-25096	8183	7686	6953	6456	5723	7935	6705	64	2150	500	4450	10	1	12770512	917	-5.48	2.89	12	1.38	-1311.00	2488.00	24400	20240109	-70.57	3415	20231115	110.25	24400	-70.57	20240109	5580	28.67	20240416	24400	-70.57	20240109	3415	110.25	20231115	2.39	N	383930	500	63 억		344234	N	N	0	N	00	N
45	20240923	131232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-140	5	-1.95	936712750	134803	12.23	7050	7110	6790	9340	5040	7190	6948.30	2.70	0	-12759	8183	7686	6953	6456	5723	7935	6705	64	2150	500	4450	10	1	12770512	900	-5.38	2.83	12	1.06	-1311.00	2488.00	24400	20240109	-71.11	3415	20231115	106.44	24400	-71.11	20240109	5580	26.34	20240416	24400	-71.11	20240109	3415	106.44	20231115	2.39	N	383930	500	63 억		344234	N	N	0	N	00	N
46	20240923	121234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7010	-180	5	-2.50	855108330	123208	11.18	7050	7090	6790	9340	5040	7190	6939.86	2.70	0	-10520	8183	7686	6953	6456	5723	7935	6705	64	2150	500	4450	10	1	12770512	895	-5.35	2.82	12	0.96	-1311.00	2488.00	24400	20240109	-71.27	3415	20231115	105.27	24400	-71.27	20240109	5580	25.63	20240416	24400	-71.27	20240109	3415	105.27	20231115	2.39	N	383930	500	63 억		344234	N	N	0	N	00	N
47	20240923	111231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-240	5	-3.34	803943640	115881	10.52	7050	7090	6790	9340	5040	7190	6937.12	2.70	0	-10563	8183	7686	6953	6456	5723	7935	6705	64	2150	500	4450	10	1	12770512	888	-5.30	2.79	12	0.91	-1311.00	2488.00	24400	20240109	-71.52	3415	20231115	103.51	24400	-71.52	20240109	5580	24.55	20240416	24400	-71.52	20240109	3415	103.51	20231115	2.39	N	383930	500	63 억		344234	N	N	0	N	00	N
48	20240923	101231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-160	5	-2.23	714300590	103042	9.35	7050	7090	6790	9340	5040	7190	6931.50	2.70	0	-11885	8183	7686	6953	6456	5723	7935	6705	64	2150	500	4450	10	1	12770512	898	-5.36	2.83	12	0.81	-1311.00	2488.00	24400	20240109	-71.19	3415	20231115	105.86	24400	-71.19	20240109	5580	25.99	20240416	24400	-71.19	20240109	3415	105.86	20231115	2.39	N	383930	500	63 억		344234	N	N	0	N	00	N
49	20240923	091232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-370	5	-5.15	419060710	60717	5.51	7050	7060	6790	9340	5040	7190	6900.68	2.70	0	-7815	8183	7686	6953	6456	5723	7935	6705	64	2150	500	4450	10	1	12770512	871	-5.20	2.74	12	0.48	-1311.00	2488.00	24400	20240109	-72.05	3415	20231115	99.71	24400	-72.05	20240109	5580	22.22	20240416	24400	-72.05	20240109	3415	99.71	20231115	2.39	N	383930	500	63 억		344234	N	N	0	N	00	N
50	20240913	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	0	3	0.00	277202610	45136	78.34	6160	6220	6080	8000	4320	6160	6141.42	1.02	0	-722	6326	6242	6156	6072	5986	6285	6115	64	1840	500	3810	10	1	12770512	787	-4.70	2.48	12	0.35	-1311.00	2488.00	24400	20240109	-74.75	3415	20231115	80.38	24400	-74.75	20240109	5580	10.39	20240416	24400	-74.75	20240109	3415	80.38	20231115	2.29	N	383930	500	63 억		130633	N	N	0	N	00	N
51	20240913	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	10	2	0.16	253236730	41246	71.59	6160	6220	6080	8000	4320	6160	6139.58	1.02	0	-1321	6326	6242	6156	6072	5986	6285	6115	64	1840	500	3810	10	1	12770512	788	-4.71	2.48	12	0.32	-1311.00	2488.00	24400	20240109	-74.71	3415	20231115	80.67	24400	-74.71	20240109	5580	10.57	20240416	24400	-74.71	20240109	3415	80.67	20231115	2.29	N	383930	500	63 억		130633	N	N	0	N	00	N
52	20240913	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-10	5	-0.16	181548300	29607	51.39	6160	6220	6080	8000	4320	6160	6131.76	1.02	0	-8540	6326	6242	6156	6072	5986	6285	6115	64	1840	500	3810	10	1	12770512	785	-4.69	2.47	12	0.23	-1311.00	2488.00	24400	20240109	-74.80	3415	20231115	80.09	24400	-74.80	20240109	5580	10.22	20240416	24400	-74.80	20240109	3415	80.09	20231115	2.29	N	383930	500	63 억		130633	N	N	0	N	00	N
53	20240913	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-60	5	-0.97	157253080	25626	44.48	6160	6220	6080	8000	4320	6160	6136.29	1.02	0	-8724	6326	6242	6156	6072	5986	6285	6115	64	1840	500	3810	10	1	12770512	779	-4.65	2.45	12	0.20	-1311.00	2488.00	24400	20240109	-75.00	3415	20231115	78.62	24400	-75.00	20240109	5580	9.32	20240416	24400	-75.00	20240109	3415	78.62	20231115	2.29	N	383930	500	63 억		130633	N	N	0	N	00	N
54	20240913	121136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-70	5	-1.14	146390670	23849	41.39	6160	6220	6080	8000	4320	6160	6138.06	1.02	0	-7164	6326	6242	6156	6072	5986	6285	6115	64	1840	500	3810	10	1	12770512	778	-4.65	2.45	12	0.19	-1311.00	2488.00	24400	20240109	-75.04	3415	20231115	78.33	24400	-75.04	20240109	5580	9.14	20240416	24400	-75.04	20240109	3415	78.33	20231115	2.29	N	383930	500	63 억		130633	N	N	0	N	00	N
55	20240913	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-10	5	-0.16	133569980	21748	37.75	6160	6220	6100	8000	4320	6160	6141.56	1.02	0	-7137	6326	6242	6156	6072	5986	6285	6115	64	1840	500	3810	10	1	12770512	785	-4.69	2.47	12	0.17	-1311.00	2488.00	24400	20240109	-74.80	3415	20231115	80.09	24400	-74.80	20240109	5580	10.22	20240416	24400	-74.80	20240109	3415	80.09	20231115	2.29	N	383930	500	63 억		130633	N	N	0	N	00	N
56	20240913	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-30	5	-0.49	92056810	14963	25.97	6160	6220	6110	8000	4320	6160	6152.20	1.02	0	-4642	6326	6242	6156	6072	5986	6285	6115	64	1840	500	3810	10	1	12770512	783	-4.68	2.46	12	0.12	-1311.00	2488.00	24400	20240109	-74.88	3415	20231115	79.50	24400	-74.88	20240109	5580	9.86	20240416	24400	-74.88	20240109	3415	79.50	20231115	2.29	N	383930	500	63 억		130633	N	N	0	N	00	N
57	20240913	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	10	2	0.16	36487310	5914	10.26	6160	6220	6110	8000	4320	6160	6169.96	1.02	0	-1353	6326	6242	6156	6072	5986	6285	6115	64	1840	500	3810	10	1	12770512	788	-4.71	2.48	12	0.05	-1311.00	2488.00	24400	20240109	-74.71	3415	20231115	80.67	24400	-74.71	20240109	5580	10.57	20240416	24400	-74.71	20240109	3415	80.67	20231115	2.29	N	383930	500	63 억		130633	N	N	0	N	00	N
58	20240912	161119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	100	2	1.65	353033440	57075	87.48	6070	6240	6070	7870	4250	6060	6185.58	0.89	0	17596	6313	6186	6073	5946	5833	6250	6010	64	1810	500	3750	10	1	12770512	787	-4.70	2.48	12	0.45	-1311.00	2488.00	24400	20240109	-74.75	3415	20231115	80.38	24400	-74.75	20240109	5580	10.39	20240416	24400	-74.75	20240109	3415	80.38	20231115	2.24	N	383930	500	63 억		113103	N	N	0	N	00	N
59	20240912	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	130	2	2.15	310155210	50119	76.82	6070	6240	6070	7870	4250	6060	6188.53	0.89	0	17327	6313	6186	6073	5946	5833	6250	6010	64	1810	500	3750	10	1	12770512	790	-4.72	2.49	12	0.39	-1311.00	2488.00	24400	20240109	-74.63	3415	20231115	81.26	24400	-74.63	20240109	5580	10.93	20240416	24400	-74.63	20240109	3415	81.26	20231115	2.24	N	383930	500	63 억		113103	N	N	0	N	00	N
60	20240912	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	130	2	2.15	271737620	43912	67.31	6070	6240	6070	7870	4250	6060	6188.41	0.89	0	17671	6313	6186	6073	5946	5833	6250	6010	64	1810	500	3750	10	1	12770512	790	-4.72	2.49	12	0.34	-1311.00	2488.00	24400	20240109	-74.63	3415	20231115	81.26	24400	-74.63	20240109	5580	10.93	20240416	24400	-74.63	20240109	3415	81.26	20231115	2.24	N	383930	500	63 억		113103	N	N	0	N	00	N
61	20240912	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	150	2	2.48	265885970	42969	65.86	6070	6240	6070	7870	4250	6060	6188.03	0.89	0	17775	6313	6186	6073	5946	5833	6250	6010	64	1810	500	3750	10	1	12770512	793	-4.74	2.50	12	0.34	-1311.00	2488.00	24400	20240109	-74.55	3415	20231115	81.84	24400	-74.55	20240109	5580	11.29	20240416	24400	-74.55	20240109	3415	81.84	20231115	2.24	N	383930	500	63 억		113103	N	N	0	N	00	N
62	20240912	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	170	2	2.81	235762930	38112	58.42	6070	6230	6070	7870	4250	6060	6186.25	0.89	0	17745	6313	6186	6073	5946	5833	6250	6010	64	1810	500	3750	10	1	12770512	796	-4.75	2.50	12	0.30	-1311.00	2488.00	24400	20240109	-74.47	3415	20231115	82.43	24400	-74.47	20240109	5580	11.65	20240416	24400	-74.47	20240109	3415	82.43	20231115	2.24	N	383930	500	63 억		113103	N	N	0	N	00	N
63	20240912	111127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	130	2	2.15	173016780	27998	42.92	6070	6230	6070	7870	4250	6060	6179.87	0.89	0	12889	6313	6186	6073	5946	5833	6250	6010	64	1810	500	3750	10	1	12770512	790	-4.72	2.49	12	0.22	-1311.00	2488.00	24400	20240109	-74.63	3415	20231115	81.26	24400	-74.63	20240109	5580	10.93	20240416	24400	-74.63	20240109	3415	81.26	20231115	2.24	N	383930	500	63 억		113103	N	N	0	N	00	N
64	20240912	101130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	120	2	1.98	148688900	24043	36.85	6070	6230	6070	7870	4250	6060	6184.60	0.89	0	12124	6313	6186	6073	5946	5833	6250	6010	64	1810	500	3750	10	1	12770512	789	-4.71	2.48	12	0.19	-1311.00	2488.00	24400	20240109	-74.67	3415	20231115	80.97	24400	-74.67	20240109	5580	10.75	20240416	24400	-74.67	20240109	3415	80.97	20231115	2.24	N	383930	500	63 억		113103	N	N	0	N	00	N
65	20240912	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	130	2	2.15	55118580	8932	13.69	6070	6210	6070	7870	4250	6060	6171.66	0.89	0	4089	6313	6186	6073	5946	5833	6250	6010	64	1810	500	3750	10	1	12770512	790	-4.72	2.49	12	0.07	-1311.00	2488.00	24400	20240109	-74.63	3415	20231115	81.26	24400	-74.63	20240109	5580	10.93	20240416	24400	-74.63	20240109	3415	81.26	20231115	2.24	N	383930	500	63 억		113103	N	N	0	N	00	N
66	20240911	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	110	2	1.85	368847440	60789	58.08	5960	6200	5960	7730	4170	5950	6067.67	0.78	0	12876	6683	6316	6133	5766	5583	6225	5675	64	1780	500	3680	10	1	12770512	774	-4.62	2.44	12	0.48	-1311.00	2488.00	24400	20240109	-75.16	3415	20231115	77.45	24400	-75.16	20240109	5580	8.60	20240416	24400	-75.16	20240109	3415	77.45	20231115	2.24	N	383930	500	63 억		100215	N	N	0	N	00	N
67	20240911	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	70	2	1.18	343456470	56588	54.07	5960	6200	5960	7730	4170	5950	6069.42	0.78	0	11908	6683	6316	6133	5766	5583	6225	5675	64	1780	500	3680	10	1	12770512	769	-4.59	2.42	12	0.44	-1311.00	2488.00	24400	20240109	-75.33	3415	20231115	76.28	24400	-75.33	20240109	5580	7.89	20240416	24400	-75.33	20240109	3415	76.28	20231115	2.24	N	383930	500	63 억		100215	N	N	0	N	00	N
68	20240911	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	30	2	0.50	319510050	52587	50.24	5960	6200	5960	7730	4170	5950	6075.84	0.78	0	13081	6683	6316	6133	5766	5583	6225	5675	64	1780	500	3680	10	1	12770512	764	-4.56	2.40	12	0.41	-1311.00	2488.00	24400	20240109	-75.49	3415	20231115	75.11	24400	-75.49	20240109	5580	7.17	20240416	24400	-75.49	20240109	3415	75.11	20231115	2.24	N	383930	500	63 억		100215	N	N	0	N	00	N
69	20240911	131110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	100	2	1.68	292127140	48011	45.87	5960	6200	5960	7730	4170	5950	6084.59	0.78	0	15657	6683	6316	6133	5766	5583	6225	5675	64	1780	500	3680	10	1	12770512	773	-4.61	2.43	12	0.38	-1311.00	2488.00	24400	20240109	-75.20	3415	20231115	77.16	24400	-75.20	20240109	5580	8.42	20240416	24400	-75.20	20240109	3415	77.16	20231115	2.24	N	383930	500	63 억		100215	N	N	0	N	00	N
70	20240911	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	50	2	0.84	266813430	43814	41.86	5960	6200	5960	7730	4170	5950	6089.68	0.78	0	16430	6683	6316	6133	5766	5583	6225	5675	64	1780	500	3680	10	1	12770512	766	-4.58	2.41	12	0.34	-1311.00	2488.00	24400	20240109	-75.41	3415	20231115	75.70	24400	-75.41	20240109	5580	7.53	20240416	24400	-75.41	20240109	3415	75.70	20231115	2.24	N	383930	500	63 억		100215	N	N	0	N	00	N
71	20240911	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	100	2	1.68	235200220	38560	36.84	5960	6200	5960	7730	4170	5950	6099.59	0.78	0	18441	6683	6316	6133	5766	5583	6225	5675	64	1780	500	3680	10	1	12770512	773	-4.61	2.43	12	0.30	-1311.00	2488.00	24400	20240109	-75.20	3415	20231115	77.16	24400	-75.20	20240109	5580	8.42	20240416	24400	-75.20	20240109	3415	77.16	20231115	2.24	N	383930	500	63 억		100215	N	N	0	N	00	N
72	20240911	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	160	2	2.69	190310810	31147	29.76	5960	6200	5960	7730	4170	5950	6110.08	0.78	0	16922	6683	6316	6133	5766	5583	6225	5675	64	1780	500	3680	10	1	12770512	780	-4.66	2.46	12	0.24	-1311.00	2488.00	24400	20240109	-74.96	3415	20231115	78.92	24400	-74.96	20240109	5580	9.50	20240416	24400	-74.96	20240109	3415	78.92	20231115	2.24	N	383930	500	63 억		100215	N	N	0	N	00	N
73	20240911	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	130	2	2.18	7899430	1314	1.26	5960	6090	5960	7730	4170	5950	6011.74	0.78	0	149	6683	6316	6133	5766	5583	6225	5675	64	1780	500	3680	10	1	12770512	776	-4.64	2.44	12	0.01	-1311.00	2488.00	24400	20240109	-75.08	3415	20231115	78.04	24400	-75.08	20240109	5580	8.96	20240416	24400	-75.08	20240109	3415	78.04	20231115	2.24	N	383930	500	63 억		100215	N	N	0	N	00	N
74	20240910	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-190	5	-3.09	640437930	103982	65.55	6500	6500	5950	7980	4300	6140	6159.24	1.13	0	-44364	6620	6380	6180	5940	5740	6280	5840	64	1840	500	3800	10	1	12770512	760	-4.54	2.39	12	0.81	-1311.00	2488.00	24400	20240109	-75.61	3415	20231115	74.23	24400	-75.61	20240109	5580	6.63	20240416	24400	-75.61	20240109	3415	74.23	20231115	2.23	N	383930	500	63 억		144556	N	N	0	N	00	N
75	20240910	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-150	5	-2.44	579942050	93838	59.16	6500	6500	5980	7980	4300	6140	6180.25	1.13	0	-41910	6620	6380	6180	5940	5740	6280	5840	64	1840	500	3800	10	1	12770512	765	-4.57	2.41	12	0.73	-1311.00	2488.00	24400	20240109	-75.45	3415	20231115	75.40	24400	-75.45	20240109	5580	7.35	20240416	24400	-75.45	20240109	3415	75.40	20231115	2.23	N	383930	500	63 억		144556	N	N	0	N	00	N
76	20240910	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-50	5	-0.81	436474720	70086	44.18	6500	6500	6080	7980	4300	6140	6227.70	1.13	0	-25846	6620	6380	6180	5940	5740	6280	5840	64	1840	500	3800	10	1	12770512	778	-4.65	2.45	12	0.55	-1311.00	2488.00	24400	20240109	-75.04	3415	20231115	78.33	24400	-75.04	20240109	5580	9.14	20240416	24400	-75.04	20240109	3415	78.33	20231115	2.23	N	383930	500	63 억		144556	N	N	0	N	00	N
77	20240910	131108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-20	5	-0.33	386316630	61864	39.00	6500	6500	6080	7980	4300	6140	6244.61	1.13	0	-23523	6620	6380	6180	5940	5740	6280	5840	64	1840	500	3800	10	1	12770512	782	-4.67	2.46	12	0.48	-1311.00	2488.00	24400	20240109	-74.92	3415	20231115	79.21	24400	-74.92	20240109	5580	9.68	20240416	24400	-74.92	20240109	3415	79.21	20231115	2.23	N	383930	500	63 억		144556	N	N	0	N	00	N
78	20240910	121105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	10	2	0.16	369613990	59149	37.29	6500	6500	6080	7980	4300	6140	6248.86	1.13	0	-22935	6620	6380	6180	5940	5740	6280	5840	64	1840	500	3800	10	1	12770512	785	-4.69	2.47	12	0.46	-1311.00	2488.00	24400	20240109	-74.80	3415	20231115	80.09	24400	-74.80	20240109	5580	10.22	20240416	24400	-74.80	20240109	3415	80.09	20231115	2.23	N	383930	500	63 억		144556	N	N	0	N	00	N
79	20240910	111103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-30	5	-0.49	345095410	55137	34.76	6500	6500	6090	7980	4300	6140	6258.87	1.13	0	-20810	6620	6380	6180	5940	5740	6280	5840	64	1840	500	3800	10	1	12770512	780	-4.66	2.46	12	0.43	-1311.00	2488.00	24400	20240109	-74.96	3415	20231115	78.92	24400	-74.96	20240109	5580	9.50	20240416	24400	-74.96	20240109	3415	78.92	20231115	2.23	N	383930	500	63 억		144556	N	N	0	N	00	N
80	20240910	101108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	30	2	0.49	288631470	45953	28.97	6500	6500	6170	7980	4300	6140	6281.01	1.13	0	-17175	6620	6380	6180	5940	5740	6280	5840	64	1840	500	3800	10	1	12770512	788	-4.71	2.48	12	0.36	-1311.00	2488.00	24400	20240109	-74.71	3415	20231115	80.67	24400	-74.71	20240109	5580	10.57	20240416	24400	-74.71	20240109	3415	80.67	20231115	2.23	N	383930	500	63 억		144556	N	N	0	N	00	N
81	20240910	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	80	2	1.30	111733300	17474	11.02	6500	6500	6220	7980	4300	6140	6394.26	1.13	0	-6152	6620	6380	6180	5940	5740	6280	5840	64	1840	500	3800	10	1	12770512	794	-4.74	2.50	12	0.14	-1311.00	2488.00	24400	20240109	-74.51	3415	20231115	82.14	24400	-74.51	20240109	5580	11.47	20240416	24400	-74.51	20240109	3415	82.14	20231115	2.23	N	383930	500	63 억		144556	N	N	0	N	00	N
82	20240909	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-220	5	-3.46	970915960	158439	235.94	6210	6420	5980	8260	4460	6360	6127.99	1.17	0	-4616	6640	6500	6360	6220	6080	6430	6150	64	1900	500	3940	10	1	12770512	784	-4.68	2.47	12	1.24	-1311.00	2488.00	24400	20240109	-74.84	3415	20231115	79.80	24400	-74.84	20240109	5580	10.04	20240416	24400	-74.84	20240109	3415	79.80	20231115	2.29	N	383930	500	63 억		149227	N	N	0	N	00	N
83	20240909	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-210	5	-3.30	943600030	153992	229.32	6210	6420	5980	8260	4460	6360	6127.59	1.17	0	-3223	6640	6500	6360	6220	6080	6430	6150	64	1900	500	3940	10	1	12770512	785	-4.69	2.47	12	1.21	-1311.00	2488.00	24400	20240109	-74.80	3415	20231115	80.09	24400	-74.80	20240109	5580	10.22	20240416	24400	-74.80	20240109	3415	80.09	20231115	2.29	N	383930	500	63 억		149227	N	N	0	N	00	N
84	20240909	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-50	5	-0.79	807459360	132081	196.69	6210	6420	5980	8260	4460	6360	6113.36	1.17	0	-12979	6640	6500	6360	6220	6080	6430	6150	64	1900	500	3940	10	1	12770512	806	-4.81	2.54	12	1.03	-1311.00	2488.00	24400	20240109	-74.14	3415	20231115	84.77	24400	-74.14	20240109	5580	13.08	20240416	24400	-74.14	20240109	3415	84.77	20231115	2.29	N	383930	500	63 억		149227	N	N	0	N	00	N
85	20240909	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-190	5	-2.99	678301570	111405	165.90	6210	6240	5980	8260	4460	6360	6088.61	1.17	0	-20560	6640	6500	6360	6220	6080	6430	6150	64	1900	500	3940	10	1	12770512	788	-4.71	2.48	12	0.87	-1311.00	2488.00	24400	20240109	-74.71	3415	20231115	80.67	24400	-74.71	20240109	5580	10.57	20240416	24400	-74.71	20240109	3415	80.67	20231115	2.29	N	383930	500	63 억		149227	N	N	0	N	00	N
86	20240909	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-260	5	-4.09	624574820	102637	152.85	6210	6240	5980	8260	4460	6360	6085.28	1.17	0	-21302	6640	6500	6360	6220	6080	6430	6150	64	1900	500	3940	10	1	12770512	779	-4.65	2.45	12	0.80	-1311.00	2488.00	24400	20240109	-75.00	3415	20231115	78.62	24400	-75.00	20240109	5580	9.32	20240416	24400	-75.00	20240109	3415	78.62	20231115	2.29	N	383930	500	63 억		149227	N	N	0	N	00	N
87	20240909	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	-290	5	-4.56	556753330	91475	136.22	6210	6240	5980	8260	4460	6360	6086.40	1.17	0	-21235	6640	6500	6360	6220	6080	6430	6150	64	1900	500	3940	10	1	12770512	775	-4.63	2.44	12	0.72	-1311.00	2488.00	24400	20240109	-75.12	3415	20231115	77.75	24400	-75.12	20240109	5580	8.78	20240416	24400	-75.12	20240109	3415	77.75	20231115	2.29	N	383930	500	63 억		149227	N	N	0	N	00	N
88	20240909	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-260	5	-4.09	300072270	49031	73.02	6210	6240	6060	8260	4460	6360	6120.05	1.17	0	-19363	6640	6500	6360	6220	6080	6430	6150	64	1900	500	3940	10	1	12770512	779	-4.65	2.45	12	0.38	-1311.00	2488.00	24400	20240109	-75.00	3415	20231115	78.62	24400	-75.00	20240109	5580	9.32	20240416	24400	-75.00	20240109	3415	78.62	20231115	2.29	N	383930	500	63 억		149227	N	N	0	N	00	N
89	20240909	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-190	5	-2.99	86647410	14075	20.96	6210	6240	6100	8260	4460	6360	6156.12	1.17	0	-4973	6640	6500	6360	6220	6080	6430	6150	64	1900	500	3940	10	1	12770512	788	-4.71	2.48	12	0.11	-1311.00	2488.00	24400	20240109	-74.71	3415	20231115	80.67	24400	-74.71	20240109	5580	10.57	20240416	24400	-74.71	20240109	3415	80.67	20231115	2.29	N	383930	500	63 억		149227	N	N	0	N	00	N
90	20240906	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-90	5	-1.40	412641200	65220	40.96	6400	6500	6220	8380	4520	6450	6326.91	1.29	0	-14935	6990	6720	6460	6190	5930	6855	6325	64	1930	500	3990	10	1	12770512	812	-4.85	2.56	12	0.51	-1311.00	2488.00	24400	20240109	-73.93	3415	20231115	86.24	24400	-73.93	20240109	5580	13.98	20240416	24400	-73.93	20240109	3415	86.24	20231115	2.38	N	383930	500	63 억		164162	N	N	0	N	00	N
91	20240906	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-100	5	-1.55	383695350	60634	38.08	6400	6500	6220	8380	4520	6450	6328.06	1.29	0	-14544	6990	6720	6460	6190	5930	6855	6325	64	1930	500	3990	10	1	12770512	811	-4.84	2.55	12	0.47	-1311.00	2488.00	24400	20240109	-73.98	3415	20231115	85.94	24400	-73.98	20240109	5580	13.80	20240416	24400	-73.98	20240109	3415	85.94	20231115	2.38	N	383930	500	63 억		164162	N	N	0	N	00	N
92	20240906	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-60	5	-0.93	260535820	41269	25.92	6400	6500	6220	8380	4520	6450	6313.11	1.29	0	-11948	6990	6720	6460	6190	5930	6855	6325	64	1930	500	3990	10	1	12770512	816	-4.87	2.57	12	0.32	-1311.00	2488.00	24400	20240109	-73.81	3415	20231115	87.12	24400	-73.81	20240109	5580	14.52	20240416	24400	-73.81	20240109	3415	87.12	20231115	2.38	N	383930	500	63 억		164162	N	N	0	N	00	N
93	20240906	131050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-80	5	-1.24	248840840	39433	24.77	6400	6500	6220	8380	4520	6450	6310.47	1.29	0	-11761	6990	6720	6460	6190	5930	6855	6325	64	1930	500	3990	10	1	12770512	813	-4.86	2.56	12	0.31	-1311.00	2488.00	24400	20240109	-73.89	3415	20231115	86.53	24400	-73.89	20240109	5580	14.16	20240416	24400	-73.89	20240109	3415	86.53	20231115	2.38	N	383930	500	63 억		164162	N	N	0	N	00	N
94	20240906	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-50	5	-0.78	240349570	38103	23.93	6400	6500	6220	8380	4520	6450	6307.89	1.29	0	-11147	6990	6720	6460	6190	5930	6855	6325	64	1930	500	3990	10	1	12770512	817	-4.88	2.57	12	0.30	-1311.00	2488.00	24400	20240109	-73.77	3415	20231115	87.41	24400	-73.77	20240109	5580	14.70	20240416	24400	-73.77	20240109	3415	87.41	20231115	2.38	N	383930	500	63 억		164162	N	N	0	N	00	N
95	20240906	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-90	5	-1.40	210722910	33455	21.01	6400	6500	6220	8380	4520	6450	6298.70	1.29	0	-9857	6990	6720	6460	6190	5930	6855	6325	64	1930	500	3990	10	1	12770512	812	-4.85	2.56	12	0.26	-1311.00	2488.00	24400	20240109	-73.93	3415	20231115	86.24	24400	-73.93	20240109	5580	13.98	20240416	24400	-73.93	20240109	3415	86.24	20231115	2.38	N	383930	500	63 억		164162	N	N	0	N	00	N
96	20240906	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-200	5	-3.10	134156780	21247	13.34	6400	6500	6220	8380	4520	6450	6314.15	1.29	0	-9224	6990	6720	6460	6190	5930	6855	6325	64	1930	500	3990	10	1	12770512	798	-4.77	2.51	12	0.17	-1311.00	2488.00	24400	20240109	-74.39	3415	20231115	83.02	24400	-74.39	20240109	5580	12.01	20240416	24400	-74.39	20240109	3415	83.02	20231115	2.38	N	383930	500	63 억		164162	N	N	0	N	00	N
97	20240906	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-30	5	-0.47	5922140	921	0.58	6400	6500	6400	8380	4520	6450	6430.12	1.29	0	-136	6990	6720	6460	6190	5930	6855	6325	64	1930	500	3990	10	1	12770512	820	-4.90	2.58	12	0.01	-1311.00	2488.00	24400	20240109	-73.69	3415	20231115	87.99	24400	-73.69	20240109	5580	15.05	20240416	24400	-73.69	20240109	3415	87.99	20231115	2.38	N	383930	500	63 억		164162	N	N	0	N	00	N
98	20240905	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	260	2	4.20	1034131270	158834	145.49	6200	6730	6200	8040	4340	6190	6510.77	0.86	0	53819	6403	6296	6193	6086	5983	6245	6035	64	1850	500	3830	10	1	12770512	824	-4.92	2.59	12	1.24	-1311.00	2488.00	24400	20240109	-73.57	3415	20231115	88.87	24400	-73.57	20240109	5580	15.59	20240416	24400	-73.57	20240109	3415	88.87	20231115	2.37	N	383930	500	63 억		110343	N	N	0	N	00	N
99	20240905	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	260	2	4.20	1015987490	156018	142.91	6200	6730	6200	8040	4340	6190	6511.99	0.86	0	53500	6403	6296	6193	6086	5983	6245	6035	64	1850	500	3830	10	1	12770512	824	-4.92	2.59	12	1.22	-1311.00	2488.00	24400	20240109	-73.57	3415	20231115	88.87	24400	-73.57	20240109	5580	15.59	20240416	24400	-73.57	20240109	3415	88.87	20231115	2.37	N	383930	500	63 억		110343	N	N	0	N	00	N
100	20240905	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	190	2	3.07	940577170	144364	132.23	6200	6730	6200	8040	4340	6190	6515.32	0.86	0	52545	6403	6296	6193	6086	5983	6245	6035	64	1850	500	3830	10	1	12770512	815	-4.87	2.56	12	1.13	-1311.00	2488.00	24400	20240109	-73.85	3415	20231115	86.82	24400	-73.85	20240109	5580	14.34	20240416	24400	-73.85	20240109	3415	86.82	20231115	2.37	N	383930	500	63 억		110343	N	N	0	N	00	N
101	20240905	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	220	2	3.55	910238000	139609	127.88	6200	6730	6200	8040	4340	6190	6519.91	0.86	0	53387	6403	6296	6193	6086	5983	6245	6035	64	1850	500	3830	10	1	12770512	819	-4.89	2.58	12	1.09	-1311.00	2488.00	24400	20240109	-73.73	3415	20231115	87.70	24400	-73.73	20240109	5580	14.87	20240416	24400	-73.73	20240109	3415	87.70	20231115	2.37	N	383930	500	63 억		110343	N	N	0	N	00	N
102	20240905	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	230	2	3.72	874808260	134051	122.79	6200	6730	6200	8040	4340	6190	6525.94	0.86	0	54133	6403	6296	6193	6086	5983	6245	6035	64	1850	500	3830	10	1	12770512	820	-4.90	2.58	12	1.05	-1311.00	2488.00	24400	20240109	-73.69	3415	20231115	87.99	24400	-73.69	20240109	5580	15.05	20240416	24400	-73.69	20240109	3415	87.99	20231115	2.37	N	383930	500	63 억		110343	N	N	0	N	00	N
103	20240905	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	310	2	5.01	764307670	116838	107.02	6200	6730	6200	8040	4340	6190	6541.60	0.86	0	56782	6403	6296	6193	6086	5983	6245	6035	64	1850	500	3830	10	1	12770512	830	-4.96	2.61	12	0.91	-1311.00	2488.00	24400	20240109	-73.36	3415	20231115	90.34	24400	-73.36	20240109	5580	16.49	20240416	24400	-73.36	20240109	3415	90.34	20231115	2.37	N	383930	500	63 억		110343	N	N	0	N	00	N
104	20240905	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	460	2	7.43	571805110	87629	80.27	6200	6730	6200	8040	4340	6190	6525.30	0.86	0	52505	6403	6296	6193	6086	5983	6245	6035	64	1850	500	3830	10	1	12770512	849	-5.07	2.67	12	0.69	-1311.00	2488.00	24400	20240109	-72.75	3415	20231115	94.73	24400	-72.75	20240109	5580	19.18	20240416	24400	-72.75	20240109	3415	94.73	20231115	2.37	N	383930	500	63 억		110343	N	N	0	N	00	N
105	20240905	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	40	2	0.65	72417610	11601	10.63	6200	6350	6200	8040	4340	6190	6242.36	0.86	0	1645	6403	6296	6193	6086	5983	6245	6035	64	1850	500	3830	10	1	12770512	796	-4.75	2.50	12	0.09	-1311.00	2488.00	24400	20240109	-74.47	3415	20231115	82.43	24400	-74.47	20240109	5580	11.65	20240416	24400	-74.47	20240109	3415	82.43	20231115	2.37	N	383930	500	63 억		110343	N	N	0	N	00	N
106	20240904	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	-300	5	-4.62	665159010	107882	172.58	6240	6300	6090	8430	4550	6490	6165.61	1.00	0	-17251	6830	6660	6540	6370	6250	6600	6310	64	1940	500	4020	10	1	12770512	790	-4.72	2.49	12	0.84	-1311.00	2488.00	24400	20240109	-74.63	3415	20231115	81.26	24400	-74.63	20240109	5580	10.93	20240416	24400	-74.63	20240109	3415	81.26	20231115	2.36	N	383930	500	63 억		127583	N	N	0	N	00	N
107	20240904	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-330	5	-5.08	614627930	99695	159.48	6240	6300	6090	8430	4550	6490	6165.08	1.00	0	-15384	6830	6660	6540	6370	6250	6600	6310	64	1940	500	4020	10	1	12770512	787	-4.70	2.48	12	0.78	-1311.00	2488.00	24400	20240109	-74.75	3415	20231115	80.38	24400	-74.75	20240109	5580	10.39	20240416	24400	-74.75	20240109	3415	80.38	20231115	2.36	N	383930	500	63 억		127583	N	N	0	N	00	N
108	20240904	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-370	5	-5.70	564244960	91493	146.36	6240	6300	6090	8430	4550	6490	6167.08	1.00	0	-15234	6830	6660	6540	6370	6250	6600	6310	64	1940	500	4020	10	1	12770512	782	-4.67	2.46	12	0.72	-1311.00	2488.00	24400	20240109	-74.92	3415	20231115	79.21	24400	-74.92	20240109	5580	9.68	20240416	24400	-74.92	20240109	3415	79.21	20231115	2.36	N	383930	500	63 억		127583	N	N	0	N	00	N
109	20240904	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-340	5	-5.24	489524600	79313	126.88	6240	6300	6090	8430	4550	6490	6172.06	1.00	0	-13774	6830	6660	6540	6370	6250	6600	6310	64	1940	500	4020	10	1	12770512	785	-4.69	2.47	12	0.62	-1311.00	2488.00	24400	20240109	-74.80	3415	20231115	80.09	24400	-74.80	20240109	5580	10.22	20240416	24400	-74.80	20240109	3415	80.09	20231115	2.36	N	383930	500	63 억		127583	N	N	0	N	00	N
110	20240904	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-310	5	-4.78	421928690	68306	109.27	6240	6300	6090	8430	4550	6490	6177.04	1.00	0	-12701	6830	6660	6540	6370	6250	6600	6310	64	1940	500	4020	10	1	12770512	789	-4.71	2.48	12	0.53	-1311.00	2488.00	24400	20240109	-74.67	3415	20231115	80.97	24400	-74.67	20240109	5580	10.75	20240416	24400	-74.67	20240109	3415	80.97	20231115	2.36	N	383930	500	63 억		127583	N	N	0	N	00	N
111	20240904	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	-270	5	-4.16	388321840	62878	100.59	6240	6300	6090	8430	4550	6490	6175.80	1.00	0	-9702	6830	6660	6540	6370	6250	6600	6310	64	1940	500	4020	10	1	12770512	794	-4.74	2.50	12	0.49	-1311.00	2488.00	24400	20240109	-74.51	3415	20231115	82.14	24400	-74.51	20240109	5580	11.47	20240416	24400	-74.51	20240109	3415	82.14	20231115	2.36	N	383930	500	63 억		127583	N	N	0	N	00	N
112	20240904	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-370	5	-5.70	336226380	54420	87.06	6240	6300	6090	8430	4550	6490	6178.36	1.00	0	-8511	6830	6660	6540	6370	6250	6600	6310	64	1940	500	4020	10	1	12770512	782	-4.67	2.46	12	0.43	-1311.00	2488.00	24400	20240109	-74.92	3415	20231115	79.21	24400	-74.92	20240109	5580	9.68	20240416	24400	-74.92	20240109	3415	79.21	20231115	2.36	N	383930	500	63 억		127583	N	N	0	N	00	N
113	20240904	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-260	5	-4.01	107428180	17288	27.66	6240	6300	6150	8430	4550	6490	6214.03	1.00	0	-1900	6830	6660	6540	6370	6250	6600	6310	64	1940	500	4020	10	1	12770512	796	-4.75	2.50	12	0.14	-1311.00	2488.00	24400	20240109	-74.47	3415	20231115	82.43	24400	-74.47	20240109	5580	11.65	20240416	24400	-74.47	20240109	3415	82.43	20231115	2.36	N	383930	500	63 억		127583	N	N	0	N	00	N
114	20240903	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-150	5	-2.26	407888040	62359	53.84	6650	6710	6420	8630	4650	6640	6541.05	1.16	0	-20341	6953	6796	6643	6486	6333	6720	6410	64	1990	500	4110	10	1	12770512	829	-4.95	2.61	12	0.49	-1311.00	2488.00	24400	20240109	-73.40	3415	20231115	90.04	24400	-73.40	20240109	5580	16.31	20240416	24400	-73.40	20240109	3415	90.04	20231115	2.33	N	383930	500	63 억		147857	N	N	0	N	00	N
115	20240903	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	-190	5	-2.86	390317830	59642	51.49	6650	6710	6420	8630	4650	6640	6544.35	1.16	0	-18909	6953	6796	6643	6486	6333	6720	6410	64	1990	500	4110	10	1	12770512	824	-4.92	2.59	12	0.47	-1311.00	2488.00	24400	20240109	-73.57	3415	20231115	88.87	24400	-73.57	20240109	5580	15.59	20240416	24400	-73.57	20240109	3415	88.87	20231115	2.33	N	383930	500	63 억		147857	N	N	0	N	00	N
116	20240903	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	-130	5	-1.96	236647260	35879	30.98	6650	6710	6500	8630	4650	6640	6595.70	1.16	0	-7859	6953	6796	6643	6486	6333	6720	6410	64	1990	500	4110	10	1	12770512	831	-4.97	2.62	12	0.28	-1311.00	2488.00	24400	20240109	-73.32	3415	20231115	90.63	24400	-73.32	20240109	5580	16.67	20240416	24400	-73.32	20240109	3415	90.63	20231115	2.33	N	383930	500	63 억		147857	N	N	0	N	00	N
117	20240903	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-90	5	-1.36	220311620	33369	28.81	6650	6710	6500	8630	4650	6640	6602.28	1.16	0	-7274	6953	6796	6643	6486	6333	6720	6410	64	1990	500	4110	10	1	12770512	836	-5.00	2.63	12	0.26	-1311.00	2488.00	24400	20240109	-73.16	3415	20231115	91.80	24400	-73.16	20240109	5580	17.38	20240416	24400	-73.16	20240109	3415	91.80	20231115	2.33	N	383930	500	63 억		147857	N	N	0	N	00	N
118	20240903	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	-30	5	-0.45	192023870	29041	25.07	6650	6710	6570	8630	4650	6640	6612.16	1.16	0	-5831	6953	6796	6643	6486	6333	6720	6410	64	1990	500	4110	10	1	12770512	844	-5.04	2.66	12	0.23	-1311.00	2488.00	24400	20240109	-72.91	3415	20231115	93.56	24400	-72.91	20240109	5580	18.46	20240416	24400	-72.91	20240109	3415	93.56	20231115	2.33	N	383930	500	63 억		147857	N	N	0	N	00	N
119	20240903	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	20	2	0.30	125706740	19013	16.42	6650	6710	6570	8630	4650	6640	6611.62	1.16	0	1600	6953	6796	6643	6486	6333	6720	6410	64	1990	500	4110	10	1	12770512	851	-5.08	2.68	12	0.15	-1311.00	2488.00	24400	20240109	-72.70	3415	20231115	95.02	24400	-72.70	20240109	5580	19.35	20240416	24400	-72.70	20240109	3415	95.02	20231115	2.33	N	383930	500	63 억		147857	N	N	0	N	00	N
120	20240903	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	-50	5	-0.75	87827000	13284	11.47	6650	6710	6570	8630	4650	6640	6611.49	1.16	0	2397	6953	6796	6643	6486	6333	6720	6410	64	1990	500	4110	10	1	12770512	842	-5.03	2.65	12	0.10	-1311.00	2488.00	24400	20240109	-72.99	3415	20231115	92.97	24400	-72.99	20240109	5580	18.10	20240416	24400	-72.99	20240109	3415	92.97	20231115	2.33	N	383930	500	63 억		147857	N	N	0	N	00	N
121	20240903	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	-10	5	-0.15	19193000	2894	2.50	6650	6710	6570	8630	4650	6640	6632.00	1.16	0	-1168	6953	6796	6643	6486	6333	6720	6410	64	1990	500	4110	10	1	12770512	847	-5.06	2.66	12	0.02	-1311.00	2488.00	24400	20240109	-72.83	3415	20231115	94.14	24400	-72.83	20240109	5580	18.82	20240416	24400	-72.83	20240109	3415	94.14	20231115	2.33	N	383930	500	63 억		147857	N	N	0	N	00	N
122	20240902	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	-230	5	-3.35	760365450	115457	107.69	6710	6800	6490	8930	4810	6870	6585.34	1.23	0	-9113	7216	7042	6826	6652	6436	7130	6740	64	2060	500	4250	10	1	12770512	848	-5.06	2.67	12	0.90	-1311.00	2488.00	24400	20240109	-72.79	3415	20231115	94.44	24400	-72.79	20240109	5580	19.00	20240416	24400	-72.79	20240109	3415	94.44	20231115	2.36	N	383930	500	63 억		156772	N	N	0	N	00	N
123	20240902	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	-230	5	-3.35	751191080	114074	106.40	6710	6800	6490	8930	4810	6870	6584.83	1.23	0	-8726	7216	7042	6826	6652	6436	7130	6740	64	2060	500	4250	10	1	12770512	848	-5.06	2.67	12	0.89	-1311.00	2488.00	24400	20240109	-72.79	3415	20231115	94.44	24400	-72.79	20240109	5580	19.00	20240416	24400	-72.79	20240109	3415	94.44	20231115	2.36	N	383930	500	63 억		156772	N	N	0	N	00	N
124	20240902	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-270	5	-3.93	673744790	102358	95.47	6710	6800	6490	8930	4810	6870	6581.91	1.23	0	-14820	7216	7042	6826	6652	6436	7130	6740	64	2060	500	4250	10	1	12770512	843	-5.03	2.65	12	0.80	-1311.00	2488.00	24400	20240109	-72.95	3415	20231115	93.27	24400	-72.95	20240109	5580	18.28	20240416	24400	-72.95	20240109	3415	93.27	20231115	2.36	N	383930	500	63 억		156772	N	N	0	N	00	N
125	20240902	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-330	5	-4.80	641926320	97503	90.94	6710	6800	6490	8930	4810	6870	6583.32	1.23	0	-13798	7216	7042	6826	6652	6436	7130	6740	64	2060	500	4250	10	1	12770512	835	-4.99	2.63	12	0.76	-1311.00	2488.00	24400	20240109	-73.20	3415	20231115	91.51	24400	-73.20	20240109	5580	17.20	20240416	24400	-73.20	20240109	3415	91.51	20231115	2.36	N	383930	500	63 억		156772	N	N	0	N	00	N
126	20240902	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	-290	5	-4.22	545695320	82786	77.22	6710	6800	6490	8930	4810	6870	6591.25	1.23	0	-11734	7216	7042	6826	6652	6436	7130	6740	64	2060	500	4250	10	1	12770512	840	-5.02	2.64	12	0.65	-1311.00	2488.00	24400	20240109	-73.03	3415	20231115	92.68	24400	-73.03	20240109	5580	17.92	20240416	24400	-73.03	20240109	3415	92.68	20231115	2.36	N	383930	500	63 억		156772	N	N	0	N	00	N
127	20240902	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	-340	5	-4.95	511370420	77555	72.34	6710	6800	6490	8930	4810	6870	6593.23	1.23	0	-10637	7216	7042	6826	6652	6436	7130	6740	64	2060	500	4250	10	1	12770512	834	-4.98	2.62	12	0.61	-1311.00	2488.00	24400	20240109	-73.24	3415	20231115	91.22	24400	-73.24	20240109	5580	17.03	20240416	24400	-73.24	20240109	3415	91.22	20231115	2.36	N	383930	500	63 억		156772	N	N	0	N	00	N
128	20240902	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-320	5	-4.66	408540420	61828	57.67	6710	6800	6490	8930	4810	6870	6607.20	1.23	0	-6608	7216	7042	6826	6652	6436	7130	6740	64	2060	500	4250	10	1	12770512	836	-5.00	2.63	12	0.48	-1311.00	2488.00	24400	20240109	-73.16	3415	20231115	91.80	24400	-73.16	20240109	5580	17.38	20240416	24400	-73.16	20240109	3415	91.80	20231115	2.36	N	383930	500	63 억		156772	N	N	0	N	00	N
129	20240902	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	-230	5	-3.35	76362420	11388	10.62	6710	6800	6640	8930	4810	6870	6703.82	1.23	0	-3437	7216	7042	6826	6652	6436	7130	6740	64	2060	500	4250	10	1	12770512	848	-5.06	2.67	12	0.09	-1311.00	2488.00	24400	20240109	-72.79	3415	20231115	94.44	24400	-72.79	20240109	5580	19.00	20240416	24400	-72.79	20240109	3415	94.44	20231115	2.36	N	383930	500	63 억		156772	N	N	0	N	00	N