KissMeData/451760/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	161331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	-190	5	-2.04	577398210	62811	24.81	9300	9330	9090	12110	6530	9320	9192.63	0.28	0	-26127	10446	9882	9256	8692	8066	10165	8975	75	2790	500	6520	10	1	14940476	1364	-1.47	1.21	12	0.42	-6216.00	7517.00	25350	20240111	-63.98	7600	20240909	20.13	25350	-63.98	20240111	7600	20.13	20240909	25350	-63.98	20240111	7600	20.13	20240909	0.87	N	451760	500	74 억		41235	N	N	46	N	00	N
3	20240930	151350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-150	5	-1.61	554141600	60267	23.81	9300	9330	9090	12110	6530	9320	9194.78	0.28	0	-24752	10446	9882	9256	8692	8066	10165	8975	75	2790	500	6520	10	1	14940476	1370	-1.48	1.22	12	0.40	-6216.00	7517.00	25350	20240111	-63.83	7600	20240909	20.66	25350	-63.83	20240111	7600	20.66	20240909	25350	-63.83	20240111	7600	20.66	20240909	0.87	N	451760	500	74 억		41235	N	N	125	N	00	N
4	20240930	141349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	-180	5	-1.93	490120430	53260	21.04	9300	9330	9090	12110	6530	9320	9202.41	0.28	0	-20495	10446	9882	9256	8692	8066	10165	8975	75	2790	500	6520	10	1	14940476	1366	-1.47	1.22	12	0.36	-6216.00	7517.00	25350	20240111	-63.94	7600	20240909	20.26	25350	-63.94	20240111	7600	20.26	20240909	25350	-63.94	20240111	7600	20.26	20240909	0.87	N	451760	500	74 억		41235	N	N	125	N	00	N
5	20240930	131341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	-130	5	-1.39	435558960	47300	18.69	9300	9330	9090	12110	6530	9320	9208.43	0.28	0	-15080	10446	9882	9256	8692	8066	10165	8975	75	2790	500	6520	10	1	14940476	1373	-1.48	1.22	12	0.32	-6216.00	7517.00	25350	20240111	-63.75	7600	20240909	20.92	25350	-63.75	20240111	7600	20.92	20240909	25350	-63.75	20240111	7600	20.92	20240909	0.87	N	451760	500	74 억		41235	N	N	125	N	00	N
6	20240930	121339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	-130	5	-1.39	376297760	40896	16.16	9300	9330	9090	12110	6530	9320	9201.33	0.28	0	-18551	10446	9882	9256	8692	8066	10165	8975	75	2790	500	6520	10	1	14940476	1373	-1.48	1.22	12	0.27	-6216.00	7517.00	25350	20240111	-63.75	7600	20240909	20.92	25350	-63.75	20240111	7600	20.92	20240909	25350	-63.75	20240111	7600	20.92	20240909	0.87	N	451760	500	74 억		41235	N	N	125	N	00	N
7	20240930	111335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	-170	5	-1.82	331824340	36057	14.25	9300	9330	9090	12110	6530	9320	9202.77	0.28	0	-17688	10446	9882	9256	8692	8066	10165	8975	75	2790	500	6520	10	1	14940476	1367	-1.47	1.22	12	0.24	-6216.00	7517.00	25350	20240111	-63.91	7600	20240909	20.39	25350	-63.91	20240111	7600	20.39	20240909	25350	-63.91	20240111	7600	20.39	20240909	0.87	N	451760	500	74 억		41235	N	N	125	N	00	N
8	20240930	101336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9260	-60	5	-0.64	245808370	26699	10.55	9300	9330	9090	12110	6530	9320	9206.65	0.28	0	-14856	10446	9882	9256	8692	8066	10165	8975	75	2790	500	6520	10	1	14940476	1383	-1.49	1.23	12	0.18	-6216.00	7517.00	25350	20240111	-63.47	7600	20240909	21.84	25350	-63.47	20240111	7600	21.84	20240909	25350	-63.47	20240111	7600	21.84	20240909	0.87	N	451760	500	74 억		41235	N	N	125	N	00	N
9	20240930	091236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	-130	5	-1.39	115097370	12509	4.94	9300	9320	9090	12110	6530	9320	9201.16	0.28	0	-7747	10446	9882	9256	8692	8066	10165	8975	75	2790	500	6520	10	1	14940476	1373	-1.48	1.22	12	0.08	-6216.00	7517.00	25350	20240111	-63.75	7600	20240909	20.92	25350	-63.75	20240111	7600	20.92	20240909	25350	-63.75	20240111	7600	20.92	20240909	0.87	N	451760	500	74 억		41235	N	N	125	N	00	N
10	20240927	161338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9320	590	2	6.76	2366047670	252513	295.62	8730	9820	8630	11340	6120	8730	9370.23	0.25	0	4518	9130	8930	8600	8400	8070	9030	8500	75	2610	500	6110	10	1	14940476	1392	-1.50	1.24	12	1.69	-6216.00	7517.00	25350	20240111	-63.23	7600	20240909	22.63	25350	-63.23	20240111	7600	22.63	20240909	25350	-63.23	20240111	7600	22.63	20240909	0.91	N	451760	500	74 억		37985	N	N	125	N	00	N
11	20240927	151347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	410	2	4.70	2315455960	247057	289.23	8730	9820	8630	11340	6120	8730	9372.15	0.25	0	4423	9130	8930	8600	8400	8070	9030	8500	75	2610	500	6110	10	1	14940476	1366	-1.47	1.22	12	1.65	-6216.00	7517.00	25350	20240111	-63.94	7600	20240909	20.26	25350	-63.94	20240111	7600	20.26	20240909	25350	-63.94	20240111	7600	20.26	20240909	0.91	N	451760	500	74 억		37985	N	N	21	N	00	N
12	20240927	141357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	550	2	6.30	2186545210	233088	272.88	8730	9820	8630	11340	6120	8730	9380.77	0.25	0	4806	9130	8930	8600	8400	8070	9030	8500	75	2610	500	6110	10	1	14940476	1386	-1.49	1.23	12	1.56	-6216.00	7517.00	25350	20240111	-63.39	7600	20240909	22.11	25350	-63.39	20240111	7600	22.11	20240909	25350	-63.39	20240111	7600	22.11	20240909	0.91	N	451760	500	74 억		37985	N	N	21	N	00	N
13	20240927	131341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9530	800	2	9.16	1945519670	207318	242.71	8730	9820	8630	11340	6120	8730	9384.23	0.25	0	4171	9130	8930	8600	8400	8070	9030	8500	75	2610	500	6110	10	1	14940476	1424	-1.53	1.27	12	1.39	-6216.00	7517.00	25350	20240111	-62.41	7600	20240909	25.39	25350	-62.41	20240111	7600	25.39	20240909	25350	-62.41	20240111	7600	25.39	20240909	0.91	N	451760	500	74 억		37985	N	N	21	N	00	N
14	20240927	121338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9590	860	2	9.85	1743099330	186286	218.09	8730	9820	8630	11340	6120	8730	9357.11	0.25	0	9254	9130	8930	8600	8400	8070	9030	8500	75	2610	500	6110	10	1	14940476	1433	-1.54	1.28	12	1.25	-6216.00	7517.00	25350	20240111	-62.17	7600	20240909	26.18	25350	-62.17	20240111	7600	26.18	20240909	25350	-62.17	20240111	7600	26.18	20240909	0.91	N	451760	500	74 억		37985	N	N	21	N	00	N
15	20240927	111338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	670	2	7.67	1010444280	109822	128.57	8730	9420	8630	11340	6120	8730	9200.75	0.25	0	6396	9130	8930	8600	8400	8070	9030	8500	75	2610	500	6110	10	1	14940476	1404	-1.51	1.25	12	0.74	-6216.00	7517.00	25350	20240111	-62.92	7600	20240909	23.68	25350	-62.92	20240111	7600	23.68	20240909	25350	-62.92	20240111	7600	23.68	20240909	0.91	N	451760	500	74 억		37985	N	N	21	N	00	N
16	20240927	101340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	430	2	4.93	562831960	61800	72.35	8730	9350	8630	11340	6120	8730	9107.31	0.25	0	-7847	9130	8930	8600	8400	8070	9030	8500	75	2610	500	6110	10	1	14940476	1369	-1.47	1.22	12	0.41	-6216.00	7517.00	25350	20240111	-63.87	7600	20240909	20.53	25350	-63.87	20240111	7600	20.53	20240909	25350	-63.87	20240111	7600	20.53	20240909	0.91	N	451760	500	74 억		37985	N	N	21	N	00	N
17	20240927	091346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8680	-50	5	-0.57	49292270	5652	6.62	8730	8790	8630	11340	6120	8730	8721.21	0.25	0	-2195	9130	8930	8600	8400	8070	9030	8500	75	2610	500	6110	10	1	14940476	1297	-1.40	1.15	12	0.04	-6216.00	7517.00	25350	20240111	-65.76	7600	20240909	14.21	25350	-65.76	20240111	7600	14.21	20240909	25350	-65.76	20240111	7600	14.21	20240909	0.91	N	451760	500	74 억		37985	N	N	21	N	00	N
18	20240926	161320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8730	470	2	5.69	728616020	84376	197.75	8540	8800	8270	10730	5790	8260	8635.16	0.23	0	4337	8620	8440	8310	8130	8000	8530	8220	75	2470	500	5780	10	1	14940476	1304	-1.40	1.16	12	0.56	-6216.00	7517.00	25350	20240111	-65.56	7600	20240909	14.87	25350	-65.56	20240111	7600	14.87	20240909	25350	-65.56	20240111	7600	14.87	20240909	0.88	N	451760	500	74 억		33684	N	N	21	N	00	N
19	20240926	151328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8680	420	2	5.08	706722020	81867	191.87	8540	8800	8270	10730	5790	8260	8632.56	0.23	0	3644	8620	8440	8310	8130	8000	8530	8220	75	2470	500	5780	10	1	14940476	1297	-1.40	1.15	12	0.55	-6216.00	7517.00	25350	20240111	-65.76	7600	20240909	14.21	25350	-65.76	20240111	7600	14.21	20240909	25350	-65.76	20240111	7600	14.21	20240909	0.88	N	451760	500	74 억		33684	N	N	0	N	00	N
20	20240926	141336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	430	2	5.21	670518560	77703	182.11	8540	8800	8270	10730	5790	8260	8629.25	0.23	0	2938	8620	8440	8310	8130	8000	8530	8220	75	2470	500	5780	10	1	14940476	1298	-1.40	1.16	12	0.52	-6216.00	7517.00	25350	20240111	-65.72	7600	20240909	14.34	25350	-65.72	20240111	7600	14.34	20240909	25350	-65.72	20240111	7600	14.34	20240909	0.88	N	451760	500	74 억		33684	N	N	0	N	00	N
21	20240926	131309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	370	2	4.48	661398880	76648	179.64	8540	8800	8270	10730	5790	8260	8629.04	0.23	0	2339	8620	8440	8310	8130	8000	8530	8220	75	2470	500	5780	10	1	14940476	1289	-1.39	1.15	12	0.51	-6216.00	7517.00	25350	20240111	-65.96	7600	20240909	13.55	25350	-65.96	20240111	7600	13.55	20240909	25350	-65.96	20240111	7600	13.55	20240909	0.88	N	451760	500	74 억		33684	N	N	0	N	00	N
22	20240926	121334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8710	450	2	5.45	560858660	65042	152.44	8540	8800	8270	10730	5790	8260	8623.02	0.23	0	-683	8620	8440	8310	8130	8000	8530	8220	75	2470	500	5780	10	1	14940476	1301	-1.40	1.16	12	0.44	-6216.00	7517.00	25350	20240111	-65.64	7600	20240909	14.61	25350	-65.64	20240111	7600	14.61	20240909	25350	-65.64	20240111	7600	14.61	20240909	0.88	N	451760	500	74 억		33684	N	N	0	N	00	N
23	20240926	111333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	390	2	4.72	478087720	55464	129.99	8540	8800	8270	10730	5790	8260	8619.78	0.23	0	-2360	8620	8440	8310	8130	8000	8530	8220	75	2470	500	5780	10	1	14940476	1292	-1.39	1.15	12	0.37	-6216.00	7517.00	25350	20240111	-65.88	7600	20240909	13.82	25350	-65.88	20240111	7600	13.82	20240909	25350	-65.88	20240111	7600	13.82	20240909	0.88	N	451760	500	74 억		33684	N	N	0	N	00	N
24	20240926	101336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	270	2	3.27	416959550	48365	113.35	8540	8800	8270	10730	5790	8260	8621.10	0.23	0	-1415	8620	8440	8310	8130	8000	8530	8220	75	2470	500	5780	10	1	14940476	1274	-1.37	1.13	12	0.32	-6216.00	7517.00	25350	20240111	-66.35	7600	20240909	12.24	25350	-66.35	20240111	7600	12.24	20240909	25350	-66.35	20240111	7600	12.24	20240909	0.88	N	451760	500	74 억		33684	N	N	0	N	00	N
25	20240926	091332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	240	2	2.91	62534690	7419	17.39	8540	8540	8270	10730	5790	8260	8428.99	0.23	0	2264	8620	8440	8310	8130	8000	8530	8220	75	2470	500	5780	10	1	14940476	1270	-1.37	1.13	12	0.05	-6216.00	7517.00	25350	20240111	-66.47	7600	20240909	11.84	25350	-66.47	20240111	7600	11.84	20240909	25350	-66.47	20240111	7600	11.84	20240909	0.88	N	451760	500	74 억		33684	N	N	0	N	00	N
26	20240925	161315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	40	2	0.49	356832060	42661	76.17	8220	8490	8180	10680	5760	8220	8364.46	0.19	0	4539	8386	8302	8156	8072	7926	8345	8115	75	2460	500	5750	10	1	14940476	1234	-1.33	1.10	12	0.29	-6216.00	7517.00	25350	20240111	-67.42	7600	20240909	8.68	25350	-67.42	20240111	7600	8.68	20240909	25350	-67.42	20240111	7600	8.68	20240909	0.88	N	451760	500	74 억		29073	N	N	100	N	00	N
27	20240925	151329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	10	2	0.12	344965890	41220	73.60	8220	8490	8180	10680	5760	8220	8368.90	0.19	0	3763	8386	8302	8156	8072	7926	8345	8115	75	2460	500	5750	10	1	14940476	1230	-1.32	1.09	12	0.28	-6216.00	7517.00	25350	20240111	-67.53	7600	20240909	8.29	25350	-67.53	20240111	7600	8.29	20240909	25350	-67.53	20240111	7600	8.29	20240909	0.88	N	451760	500	74 억		29073	N	N	100	N	00	N
28	20240925	141330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	180	2	2.19	240189260	28614	51.09	8220	8490	8180	10680	5760	8220	8394.12	0.19	0	4263	8386	8302	8156	8072	7926	8345	8115	75	2460	500	5750	10	1	14940476	1255	-1.35	1.12	12	0.19	-6216.00	7517.00	25350	20240111	-66.86	7600	20240909	10.53	25350	-66.86	20240111	7600	10.53	20240909	25350	-66.86	20240111	7600	10.53	20240909	0.88	N	451760	500	74 억		29073	N	N	100	N	00	N
29	20240925	131320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	180	2	2.19	192781060	22970	41.01	8220	8490	8180	10680	5760	8220	8392.73	0.19	0	3972	8386	8302	8156	8072	7926	8345	8115	75	2460	500	5750	10	1	14940476	1255	-1.35	1.12	12	0.15	-6216.00	7517.00	25350	20240111	-66.86	7600	20240909	10.53	25350	-66.86	20240111	7600	10.53	20240909	25350	-66.86	20240111	7600	10.53	20240909	0.88	N	451760	500	74 억		29073	N	N	100	N	00	N
30	20240925	121329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	180	2	2.19	172229370	20528	36.65	8220	8490	8180	10680	5760	8220	8389.97	0.19	0	3733	8386	8302	8156	8072	7926	8345	8115	75	2460	500	5750	10	1	14940476	1255	-1.35	1.12	12	0.14	-6216.00	7517.00	25350	20240111	-66.86	7600	20240909	10.53	25350	-66.86	20240111	7600	10.53	20240909	25350	-66.86	20240111	7600	10.53	20240909	0.88	N	451760	500	74 억		29073	N	N	100	N	00	N
31	20240925	111325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	160	2	1.95	119395840	14277	25.49	8220	8490	8180	10680	5760	8220	8362.81	0.19	0	4523	8386	8302	8156	8072	7926	8345	8115	75	2460	500	5750	10	1	14940476	1252	-1.35	1.11	12	0.10	-6216.00	7517.00	25350	20240111	-66.94	7600	20240909	10.26	25350	-66.94	20240111	7600	10.26	20240909	25350	-66.94	20240111	7600	10.26	20240909	0.88	N	451760	500	74 억		29073	N	N	100	N	00	N
32	20240925	101322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	140	2	1.70	105893560	12666	22.62	8220	8490	8180	10680	5760	8220	8360.46	0.19	0	4297	8386	8302	8156	8072	7926	8345	8115	75	2460	500	5750	10	1	14940476	1249	-1.34	1.11	12	0.08	-6216.00	7517.00	25350	20240111	-67.02	7600	20240909	10.00	25350	-67.02	20240111	7600	10.00	20240909	25350	-67.02	20240111	7600	10.00	20240909	0.88	N	451760	500	74 억		29073	N	N	100	N	00	N
33	20240925	091335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	100	2	1.22	16065320	1943	3.47	8220	8320	8180	10680	5760	8220	8268.31	0.19	0	856	8386	8302	8156	8072	7926	8345	8115	75	2460	500	5750	10	1	14940476	1243	-1.34	1.11	12	0.01	-6216.00	7517.00	25350	20240111	-67.18	7600	20240909	9.47	25350	-67.18	20240111	7600	9.47	20240909	25350	-67.18	20240111	7600	9.47	20240909	0.88	N	451760	500	74 억		29073	N	N	100	N	00	N
34	20240924	161317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	170	2	2.11	455040600	56001	120.77	8060	8240	8010	10460	5640	8050	8125.44	0.12	0	11341	8310	8180	8030	7900	7750	8245	7965	75	2410	500	5630	10	1	14940476	1228	-1.32	1.09	12	0.37	-6216.00	7517.00	25350	20240111	-67.57	7600	20240909	8.16	25350	-67.57	20240111	7600	8.16	20240909	25350	-67.57	20240111	7600	8.16	20240909	0.88	N	451760	500	74 억		17792	N	N	100	N	00	N
35	20240924	151320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	130	2	1.61	424177140	52238	112.65	8060	8240	8010	10460	5640	8050	8120.09	0.12	0	9338	8310	8180	8030	7900	7750	8245	7965	75	2410	500	5630	10	1	14940476	1222	-1.32	1.09	12	0.35	-6216.00	7517.00	25350	20240111	-67.73	7600	20240909	7.63	25350	-67.73	20240111	7600	7.63	20240909	25350	-67.73	20240111	7600	7.63	20240909	0.88	N	451760	500	74 억		17792	N	N	0	N	00	N
36	20240924	141309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8170	120	2	1.49	364591890	44948	96.93	8060	8240	8010	10460	5640	8050	8111.42	0.12	0	7806	8310	8180	8030	7900	7750	8245	7965	75	2410	500	5630	10	1	14940476	1221	-1.31	1.09	12	0.30	-6216.00	7517.00	25350	20240111	-67.77	7600	20240909	7.50	25350	-67.77	20240111	7600	7.50	20240909	25350	-67.77	20240111	7600	7.50	20240909	0.88	N	451760	500	74 억		17792	N	N	0	N	00	N
37	20240924	131318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8080	30	2	0.37	289930520	35762	77.12	8060	8240	8010	10460	5640	8050	8107.22	0.12	0	468	8310	8180	8030	7900	7750	8245	7965	75	2410	500	5630	10	1	14940476	1207	-1.30	1.07	12	0.24	-6216.00	7517.00	25350	20240111	-68.13	7600	20240909	6.32	25350	-68.13	20240111	7600	6.32	20240909	25350	-68.13	20240111	7600	6.32	20240909	0.88	N	451760	500	74 억		17792	N	N	0	N	00	N
38	20240924	121313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	20	2	0.25	260368950	32102	69.23	8060	8240	8010	10460	5640	8050	8110.68	0.12	0	759	8310	8180	8030	7900	7750	8245	7965	75	2410	500	5630	10	1	14940476	1206	-1.30	1.07	12	0.21	-6216.00	7517.00	25350	20240111	-68.17	7600	20240909	6.18	25350	-68.17	20240111	7600	6.18	20240909	25350	-68.17	20240111	7600	6.18	20240909	0.88	N	451760	500	74 억		17792	N	N	0	N	00	N
39	20240924	111321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8080	30	2	0.37	202567480	24924	53.75	8060	8240	8060	10460	5640	8050	8127.41	0.12	0	474	8310	8180	8030	7900	7750	8245	7965	75	2410	500	5630	10	1	14940476	1207	-1.30	1.07	12	0.17	-6216.00	7517.00	25350	20240111	-68.13	7600	20240909	6.32	25350	-68.13	20240111	7600	6.32	20240909	25350	-68.13	20240111	7600	6.32	20240909	0.88	N	451760	500	74 억		17792	N	N	0	N	00	N
40	20240924	101319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	130	2	1.61	129572890	15930	34.35	8060	8240	8060	10460	5640	8050	8133.89	0.12	0	2638	8310	8180	8030	7900	7750	8245	7965	75	2410	500	5630	10	1	14940476	1222	-1.32	1.09	12	0.11	-6216.00	7517.00	25350	20240111	-67.73	7600	20240909	7.63	25350	-67.73	20240111	7600	7.63	20240909	25350	-67.73	20240111	7600	7.63	20240909	0.88	N	451760	500	74 억		17792	N	N	0	N	00	N
41	20240924	091322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	180	2	2.24	46282450	5670	12.23	8060	8240	8060	10460	5640	8050	8162.69	0.12	0	3696	8310	8180	8030	7900	7750	8245	7965	75	2410	500	5630	10	1	14940476	1230	-1.32	1.09	12	0.04	-6216.00	7517.00	25350	20240111	-67.53	7600	20240909	8.29	25350	-67.53	20240111	7600	8.29	20240909	25350	-67.53	20240111	7600	8.29	20240909	0.88	N	451760	500	74 억		17792	N	N	0	N	00	N
42	20240923	161312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	80	2	1.00	362789820	45185	151.49	7970	8160	7880	10360	5580	7970	8028.98	0.04	0	11226	8250	8110	8010	7870	7770	8060	7820	75	2390	500	5570	10	1	14940476	1203	-1.30	1.07	12	0.30	-6216.00	7517.00	25350	20240111	-68.24	7600	20240909	5.92	25350	-68.24	20240111	7600	5.92	20240909	25350	-68.24	20240111	7600	5.92	20240909	0.87	N	451760	500	74 억		6672	N	N	21	N	00	N
43	20240923	151317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	50	2	0.63	360545400	44906	150.55	7970	8160	7880	10360	5580	7970	8028.89	0.04	0	11295	8250	8110	8010	7870	7770	8060	7820	75	2390	500	5570	10	1	14940476	1198	-1.29	1.07	12	0.30	-6216.00	7517.00	25350	20240111	-68.36	7600	20240909	5.53	25350	-68.36	20240111	7600	5.53	20240909	25350	-68.36	20240111	7600	5.53	20240909	0.87	N	451760	500	74 억		6672	N	N	21	N	00	N
44	20240923	141323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	80	2	1.00	244885860	30413	101.96	7970	8160	7970	10360	5580	7970	8052.01	0.04	0	8920	8250	8110	8010	7870	7770	8060	7820	75	2390	500	5570	10	1	14940476	1203	-1.30	1.07	12	0.20	-6216.00	7517.00	25350	20240111	-68.24	7600	20240909	5.92	25350	-68.24	20240111	7600	5.92	20240909	25350	-68.24	20240111	7600	5.92	20240909	0.87	N	451760	500	74 억		6672	N	N	21	N	00	N
45	20240923	131319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8030	60	2	0.75	221624120	27516	92.25	7970	8160	7970	10360	5580	7970	8054.37	0.04	0	8222	8250	8110	8010	7870	7770	8060	7820	75	2390	500	5570	10	1	14940476	1200	-1.29	1.07	12	0.18	-6216.00	7517.00	25350	20240111	-68.32	7600	20240909	5.66	25350	-68.32	20240111	7600	5.66	20240909	25350	-68.32	20240111	7600	5.66	20240909	0.87	N	451760	500	74 억		6672	N	N	21	N	00	N
46	20240923	121320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8010	40	2	0.50	187692120	23294	78.09	7970	8160	7970	10360	5580	7970	8057.53	0.04	0	5804	8250	8110	8010	7870	7770	8060	7820	75	2390	500	5570	10	1	14940476	1197	-1.29	1.07	12	0.16	-6216.00	7517.00	25350	20240111	-68.40	7600	20240909	5.39	25350	-68.40	20240111	7600	5.39	20240909	25350	-68.40	20240111	7600	5.39	20240909	0.87	N	451760	500	74 억		6672	N	N	21	N	00	N
47	20240923	111317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	90	2	1.13	114371830	14209	47.64	7970	8160	7970	10360	5580	7970	8049.25	0.04	0	3738	8250	8110	8010	7870	7770	8060	7820	75	2390	500	5570	10	1	14940476	1204	-1.30	1.07	12	0.10	-6216.00	7517.00	25350	20240111	-68.21	7600	20240909	6.05	25350	-68.21	20240111	7600	6.05	20240909	25350	-68.21	20240111	7600	6.05	20240909	0.87	N	451760	500	74 억		6672	N	N	21	N	00	N
48	20240923	101317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	80	2	1.00	62979520	7852	26.32	7970	8090	7970	10360	5580	7970	8020.83	0.04	0	1435	8250	8110	8010	7870	7770	8060	7820	75	2390	500	5570	10	1	14940476	1203	-1.30	1.07	12	0.05	-6216.00	7517.00	25350	20240111	-68.24	7600	20240909	5.92	25350	-68.24	20240111	7600	5.92	20240909	25350	-68.24	20240111	7600	5.92	20240909	0.87	N	451760	500	74 억		6672	N	N	21	N	00	N
49	20240923	091317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	0	3	0.00	10841320	1359	4.56	7970	8000	7970	10360	5580	7970	7977.42	0.04	0	-367	8250	8110	8010	7870	7770	8060	7820	75	2390	500	5570	10	1	14940476	1191	-1.28	1.06	12	0.01	-6216.00	7517.00	25350	20240111	-68.56	7600	20240909	4.87	25350	-68.56	20240111	7600	4.87	20240909	25350	-68.56	20240111	7600	4.87	20240909	0.87	N	451760	500	74 억		6672	N	N	21	N	00	N
50	20240913	161209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	10	2	0.12	586895060	71012	220.88	8200	8540	8040	10580	5700	8140	8264.76	0.12	0	-6805	8286	8212	8076	8002	7866	8250	8040	75	2440	500	5690	10	1	14940476	1218	-1.31	1.08	12	0.48	-6216.00	7517.00	25350	20240111	-67.85	7600	20240909	7.24	25350	-67.85	20240111	7600	7.24	20240909	25350	-67.85	20240111	7600	7.24	20240909	0.88	N	451760	500	74 억		17830	N	N	164	N	00	N
51	20240913	151222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-10	5	-0.12	569671330	68896	214.30	8200	8540	8040	10580	5700	8140	8268.57	0.12	0	-6513	8286	8212	8076	8002	7866	8250	8040	75	2440	500	5690	10	1	14940476	1215	-1.31	1.08	12	0.46	-6216.00	7517.00	25350	20240111	-67.93	7600	20240909	6.97	25350	-67.93	20240111	7600	6.97	20240909	25350	-67.93	20240111	7600	6.97	20240909	0.88	N	451760	500	74 억		17830	N	N	30	N	00	N
52	20240913	141222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8080	-60	5	-0.74	546569650	66056	205.47	8200	8540	8040	10580	5700	8140	8274.34	0.12	0	-7132	8286	8212	8076	8002	7866	8250	8040	75	2440	500	5690	10	1	14940476	1207	-1.30	1.07	12	0.44	-6216.00	7517.00	25350	20240111	-68.13	7600	20240909	6.32	25350	-68.13	20240111	7600	6.32	20240909	25350	-68.13	20240111	7600	6.32	20240909	0.88	N	451760	500	74 억		17830	N	N	30	N	00	N
53	20240913	131216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-40	5	-0.49	518090540	62534	194.51	8200	8540	8070	10580	5700	8140	8284.94	0.12	0	-7061	8286	8212	8076	8002	7866	8250	8040	75	2440	500	5690	10	1	14940476	1210	-1.30	1.08	12	0.42	-6216.00	7517.00	25350	20240111	-68.05	7600	20240909	6.58	25350	-68.05	20240111	7600	6.58	20240909	25350	-68.05	20240111	7600	6.58	20240909	0.88	N	451760	500	74 억		17830	N	N	30	N	00	N
54	20240913	121219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	80	2	0.98	411305970	49472	153.88	8200	8540	8200	10580	5700	8140	8313.91	0.12	0	541	8286	8212	8076	8002	7866	8250	8040	75	2440	500	5690	10	1	14940476	1228	-1.32	1.09	12	0.33	-6216.00	7517.00	25350	20240111	-67.57	7600	20240909	8.16	25350	-67.57	20240111	7600	8.16	20240909	25350	-67.57	20240111	7600	8.16	20240909	0.88	N	451760	500	74 억		17830	N	N	30	N	00	N
55	20240913	111222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	160	2	1.97	383950620	46162	143.59	8200	8540	8200	10580	5700	8140	8317.46	0.12	0	1334	8286	8212	8076	8002	7866	8250	8040	75	2440	500	5690	10	1	14940476	1240	-1.34	1.10	12	0.31	-6216.00	7517.00	25350	20240111	-67.26	7600	20240909	9.21	25350	-67.26	20240111	7600	9.21	20240909	25350	-67.26	20240111	7600	9.21	20240909	0.88	N	451760	500	74 억		17830	N	N	30	N	00	N
56	20240913	101223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	140	2	1.72	327127510	39263	122.13	8200	8540	8200	10580	5700	8140	8331.70	0.12	0	3805	8286	8212	8076	8002	7866	8250	8040	75	2440	500	5690	10	1	14940476	1237	-1.33	1.10	12	0.26	-6216.00	7517.00	25350	20240111	-67.34	7600	20240909	8.95	25350	-67.34	20240111	7600	8.95	20240909	25350	-67.34	20240111	7600	8.95	20240909	0.88	N	451760	500	74 억		17830	N	N	30	N	00	N
57	20240913	091228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	210	2	2.58	146697120	17841	55.49	8200	8350	8200	10580	5700	8140	8222.47	0.12	0	3250	8286	8212	8076	8002	7866	8250	8040	75	2440	500	5690	10	1	14940476	1248	-1.34	1.11	12	0.12	-6216.00	7517.00	25350	20240111	-67.06	7600	20240909	9.87	25350	-67.06	20240111	7600	9.87	20240909	25350	-67.06	20240111	7600	9.87	20240909	0.88	N	451760	500	74 억		17830	N	N	30	N	00	N
58	20240912	161200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	250	2	3.17	254939590	31668	45.67	7940	8150	7940	10250	5530	7890	8050.61	0.05	0	9409	8523	8206	8003	7686	7483	8365	7845	75	2360	500	5520	10	1	14940476	1216	-1.31	1.08	12	0.21	-6216.00	7517.00	25350	20240111	-67.89	7600	20240909	7.11	25350	-67.89	20240111	7600	7.11	20240909	25350	-67.89	20240111	7600	7.11	20240909	0.88	N	451760	500	74 억		8213	N	N	30	N	00	N
59	20240912	151216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	230	2	2.92	238410040	29634	42.73	7940	8150	7940	10250	5530	7890	8045.38	0.05	0	9198	8523	8206	8003	7686	7483	8365	7845	75	2360	500	5520	10	1	14940476	1213	-1.31	1.08	12	0.20	-6216.00	7517.00	25350	20240111	-67.97	7600	20240909	6.84	25350	-67.97	20240111	7600	6.84	20240909	25350	-67.97	20240111	7600	6.84	20240909	0.88	N	451760	500	74 억		8213	N	N	4	N	00	N
60	20240912	141224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	200	2	2.53	153092630	19074	27.51	7940	8150	7940	10250	5530	7890	8026.56	0.05	0	4360	8523	8206	8003	7686	7483	8365	7845	75	2360	500	5520	10	1	14940476	1209	-1.30	1.08	12	0.13	-6216.00	7517.00	25350	20240111	-68.09	7600	20240909	6.45	25350	-68.09	20240111	7600	6.45	20240909	25350	-68.09	20240111	7600	6.45	20240909	0.88	N	451760	500	74 억		8213	N	N	4	N	00	N
61	20240912	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	160	2	2.03	138127120	17220	24.83	7940	8150	7940	10250	5530	7890	8021.66	0.05	0	3102	8523	8206	8003	7686	7483	8365	7845	75	2360	500	5520	10	1	14940476	1203	-1.30	1.07	12	0.12	-6216.00	7517.00	25350	20240111	-68.24	7600	20240909	5.92	25350	-68.24	20240111	7600	5.92	20240909	25350	-68.24	20240111	7600	5.92	20240909	0.88	N	451760	500	74 억		8213	N	N	4	N	00	N
62	20240912	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	170	2	2.15	98218370	12257	17.67	7940	8150	7940	10250	5530	7890	8013.69	0.05	0	960	8523	8206	8003	7686	7483	8365	7845	75	2360	500	5520	10	1	14940476	1204	-1.30	1.07	12	0.08	-6216.00	7517.00	25350	20240111	-68.21	7600	20240909	6.05	25350	-68.21	20240111	7600	6.05	20240909	25350	-68.21	20240111	7600	6.05	20240909	0.88	N	451760	500	74 억		8213	N	N	4	N	00	N
63	20240912	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	90	2	1.14	74560270	9311	13.43	7940	8150	7940	10250	5530	7890	8008.32	0.05	0	7	8523	8206	8003	7686	7483	8365	7845	75	2360	500	5520	10	1	14940476	1192	-1.28	1.06	12	0.06	-6216.00	7517.00	25350	20240111	-68.52	7600	20240909	5.00	25350	-68.52	20240111	7600	5.00	20240909	25350	-68.52	20240111	7600	5.00	20240909	0.88	N	451760	500	74 억		8213	N	N	4	N	00	N
64	20240912	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	80	2	1.01	41599990	5188	7.48	7940	8150	7940	10250	5530	7890	8019.60	0.05	0	-22	8523	8206	8003	7686	7483	8365	7845	75	2360	500	5520	10	1	14940476	1191	-1.28	1.06	12	0.03	-6216.00	7517.00	25350	20240111	-68.56	7600	20240909	4.87	25350	-68.56	20240111	7600	4.87	20240909	25350	-68.56	20240111	7600	4.87	20240909	0.88	N	451760	500	74 억		8213	N	N	4	N	00	N
65	20240912	091212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8080	190	2	2.41	9478340	1180	1.70	7940	8150	7940	10250	5530	7890	8038.01	0.05	0	141	8523	8206	8003	7686	7483	8365	7845	75	2360	500	5520	10	1	14940476	1207	-1.30	1.07	12	0.01	-6216.00	7517.00	25350	20240111	-68.13	7600	20240909	6.32	25350	-68.13	20240111	7600	6.32	20240909	25350	-68.13	20240111	7600	6.32	20240909	0.88	N	451760	500	74 억		8213	N	N	4	N	00	N
66	20240911	161147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	90	2	1.15	556696470	69345	142.59	7800	8320	7800	10140	5460	7800	8027.95	0.00	0	23783	8166	7982	7836	7652	7506	7910	7580	75	2340	500	5460	10	1	14940476	1179	-1.27	1.05	12	0.46	-6216.00	7517.00	25350	20240111	-68.88	7600	20240909	3.82	25350	-68.88	20240111	7600	3.82	20240909	25350	-68.88	20240111	7600	3.82	20240909	0.85	N	451760	500	74 억		0	N	N	4	N	00	N
67	20240911	151153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7940	140	2	1.79	540897510	67344	138.47	7800	8320	7800	10140	5460	7800	8031.86	0.00	0	23826	8166	7982	7836	7652	7506	7910	7580	75	2340	500	5460	10	1	14940476	1186	-1.28	1.06	12	0.45	-6216.00	7517.00	25350	20240111	-68.68	7600	20240909	4.47	25350	-68.68	20240111	7600	4.47	20240909	25350	-68.68	20240111	7600	4.47	20240909	0.85	N	451760	500	74 억		0	N	N	112	N	00	N
68	20240911	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7910	110	2	1.41	476244820	59172	121.67	7800	8320	7800	10140	5460	7800	8048.48	0.00	0	20793	8166	7982	7836	7652	7506	7910	7580	75	2340	500	5460	10	1	14940476	1182	-1.27	1.05	12	0.40	-6216.00	7517.00	25350	20240111	-68.80	7600	20240909	4.08	25350	-68.80	20240111	7600	4.08	20240909	25350	-68.80	20240111	7600	4.08	20240909	0.85	N	451760	500	74 억		0	N	N	112	N	00	N
69	20240911	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8010	210	2	2.69	419092890	51972	106.87	7800	8320	7800	10140	5460	7800	8063.82	0.00	0	17141	8166	7982	7836	7652	7506	7910	7580	75	2340	500	5460	10	1	14940476	1197	-1.29	1.07	12	0.35	-6216.00	7517.00	25350	20240111	-68.40	7600	20240909	5.39	25350	-68.40	20240111	7600	5.39	20240909	25350	-68.40	20240111	7600	5.39	20240909	0.85	N	451760	500	74 억		0	N	N	112	N	00	N
70	20240911	121155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	300	2	3.85	405097300	50226	103.28	7800	8320	7800	10140	5460	7800	8065.49	0.00	0	17099	8166	7982	7836	7652	7506	7910	7580	75	2340	500	5460	10	1	14940476	1210	-1.30	1.08	12	0.34	-6216.00	7517.00	25350	20240111	-68.05	7600	20240909	6.58	25350	-68.05	20240111	7600	6.58	20240909	25350	-68.05	20240111	7600	6.58	20240909	0.85	N	451760	500	74 억		0	N	N	112	N	00	N
71	20240911	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7880	80	2	1.03	361566210	44737	91.99	7800	8320	7800	10140	5460	7800	8082.04	0.00	0	16045	8166	7982	7836	7652	7506	7910	7580	75	2340	500	5460	10	1	14940476	1177	-1.27	1.05	12	0.30	-6216.00	7517.00	25350	20240111	-68.92	7600	20240909	3.68	25350	-68.92	20240111	7600	3.68	20240909	25350	-68.92	20240111	7600	3.68	20240909	0.85	N	451760	500	74 억		0	N	N	112	N	00	N
72	20240911	101139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	250	2	3.21	276975800	34093	70.10	7800	8320	7800	10140	5460	7800	8124.13	0.00	0	16985	8166	7982	7836	7652	7506	7910	7580	75	2340	500	5460	10	1	14940476	1203	-1.30	1.07	12	0.23	-6216.00	7517.00	25350	20240111	-68.24	7600	20240909	5.92	25350	-68.24	20240111	7600	5.92	20240909	25350	-68.24	20240111	7600	5.92	20240909	0.85	N	451760	500	74 억		0	N	N	112	N	00	N
73	20240911	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	170	2	2.18	22511040	2862	5.88	7800	7980	7800	10140	5460	7800	7865.49	0.00	0	700	8166	7982	7836	7652	7506	7910	7580	75	2340	500	5460	10	1	14940476	1191	-1.28	1.06	12	0.02	-6216.00	7517.00	25350	20240111	-68.56	7600	20240909	4.87	25350	-68.56	20240111	7600	4.87	20240909	25350	-68.56	20240111	7600	4.87	20240909	0.85	N	451760	500	74 억		0	N	N	112	N	00	N
74	20240910	161143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7800	-100	5	-1.27	378170210	48631	75.76	8000	8020	7690	10270	5530	7900	7776.31	0.00	0	-9523	8180	8040	7820	7680	7460	8110	7750	75	2370	500	5530	10	1	14940476	1165	-1.25	1.04	12	0.33	-6216.00	7517.00	25350	20240111	-69.23	7600	20240909	2.63	25350	-69.23	20240111	7600	2.63	20240909	25350	-69.23	20240111	7600	2.63	20240909	0.92	N	451760	500	74 억		0	N	N	112	N	00	N
75	20240910	151157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7760	-140	5	-1.77	353587300	45459	70.82	8000	8020	7690	10270	5530	7900	7778.16	0.00	0	-10416	8180	8040	7820	7680	7460	8110	7750	75	2370	500	5530	10	1	14940476	1159	-1.25	1.03	12	0.30	-6216.00	7517.00	25350	20240111	-69.39	7600	20240909	2.11	25350	-69.39	20240111	7600	2.11	20240909	25350	-69.39	20240111	7600	2.11	20240909	0.92	N	451760	500	74 억		0	N	N	17	N	00	N
76	20240910	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7730	-170	5	-2.15	174184900	22238	34.65	8000	8020	7720	10270	5530	7900	7832.76	0.00	0	-7273	8180	8040	7820	7680	7460	8110	7750	75	2370	500	5530	10	1	14940476	1155	-1.24	1.03	12	0.15	-6216.00	7517.00	25350	20240111	-69.51	7600	20240909	1.71	25350	-69.51	20240111	7600	1.71	20240909	25350	-69.51	20240111	7600	1.71	20240909	0.92	N	451760	500	74 억		0	N	N	17	N	00	N
77	20240910	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7810	-90	5	-1.14	137461660	17500	27.26	8000	8020	7780	10270	5530	7900	7854.95	0.00	0	-7157	8180	8040	7820	7680	7460	8110	7750	75	2370	500	5530	10	1	14940476	1167	-1.26	1.04	12	0.12	-6216.00	7517.00	25350	20240111	-69.19	7600	20240909	2.76	25350	-69.19	20240111	7600	2.76	20240909	25350	-69.19	20240111	7600	2.76	20240909	0.92	N	451760	500	74 억		0	N	N	17	N	00	N
78	20240910	121147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7830	-70	5	-0.89	115879440	14737	22.96	8000	8020	7780	10270	5530	7900	7863.16	0.00	0	-5992	8180	8040	7820	7680	7460	8110	7750	75	2370	500	5530	10	1	14940476	1170	-1.26	1.04	12	0.10	-6216.00	7517.00	25350	20240111	-69.11	7600	20240909	3.03	25350	-69.11	20240111	7600	3.03	20240909	25350	-69.11	20240111	7600	3.03	20240909	0.92	N	451760	500	74 억		0	N	N	17	N	00	N
79	20240910	111143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7810	-90	5	-1.14	96860810	12306	19.17	8000	8020	7780	10270	5530	7900	7871.02	0.00	0	-4896	8180	8040	7820	7680	7460	8110	7750	75	2370	500	5530	10	1	14940476	1167	-1.26	1.04	12	0.08	-6216.00	7517.00	25350	20240111	-69.19	7600	20240909	2.76	25350	-69.19	20240111	7600	2.76	20240909	25350	-69.19	20240111	7600	2.76	20240909	0.92	N	451760	500	74 억		0	N	N	17	N	00	N
80	20240910	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7880	-20	5	-0.25	83370480	10591	16.50	8000	8020	7780	10270	5530	7900	7871.82	0.00	0	-4650	8180	8040	7820	7680	7460	8110	7750	75	2370	500	5530	10	1	14940476	1177	-1.27	1.05	12	0.07	-6216.00	7517.00	25350	20240111	-68.92	7600	20240909	3.68	25350	-68.92	20240111	7600	3.68	20240909	25350	-68.92	20240111	7600	3.68	20240909	0.92	N	451760	500	74 억		0	N	N	17	N	00	N
81	20240910	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7920	20	2	0.25	8962640	1125	1.75	8000	8020	7880	10270	5530	7900	7966.79	0.00	0	-485	8180	8040	7820	7680	7460	8110	7750	75	2370	500	5530	10	1	14940476	1183	-1.27	1.05	12	0.01	-6216.00	7517.00	25350	20240111	-68.76	7600	20240909	4.21	25350	-68.76	20240111	7600	4.21	20240909	25350	-68.76	20240111	7600	4.21	20240909	0.92	N	451760	500	74 억		0	N	N	17	N	00	N
82	20240909	161121	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7900	80	2	1.02	493771260	63817	99.77	7820	7960	7600	10160	5480	7820	7737.29	0.00	0	12976	8393	8106	7913	7626	7433	8010	7530	75	2340	500	5470	10	1	14940476	1180	-1.27	1.05	12	0.43	-6216.00	7517.00	25350	20240111	-68.84	7600	20240909	3.95	25350	-68.84	20240111	7600	3.95	20240909	25350	-68.84	20240111	7600	3.95	20240909	0.93	N	451760	500	74 억		0	N	N	17	N	00	N
83	20240909	151137	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7860	40	2	0.51	483472980	62513	97.73	7820	7960	7600	10160	5480	7820	7733.96	0.00	0	12942	8393	8106	7913	7626	7433	8010	7530	75	2340	500	5470	10	1	14940476	1174	-1.26	1.05	12	0.42	-6216.00	7517.00	25350	20240111	-68.99	7600	20240909	3.42	25350	-68.99	20240111	7600	3.42	20240909	25350	-68.99	20240111	7600	3.42	20240909	0.93	N	451760	500	74 억		0	N	N	141	N	00	N
84	20240909	141134	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7930	110	2	1.41	471331420	60977	95.33	7820	7960	7600	10160	5480	7820	7729.66	0.00	0	13407	8393	8106	7913	7626	7433	8010	7530	75	2340	500	5470	10	1	14940476	1185	-1.28	1.05	12	0.41	-6216.00	7517.00	25350	20240111	-68.72	7600	20240909	4.34	25350	-68.72	20240111	7600	4.34	20240909	25350	-68.72	20240111	7600	4.34	20240909	0.93	N	451760	500	74 억		0	N	N	141	N	00	N
85	20240909	131133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7850	30	2	0.38	403369910	52357	81.85	7820	7880	7600	10160	5480	7820	7704.22	0.00	0	13870	8393	8106	7913	7626	7433	8010	7530	75	2340	500	5470	10	1	14940476	1173	-1.26	1.04	12	0.35	-6216.00	7517.00	25350	20240111	-69.03	7600	20240909	3.29	25350	-69.03	20240111	7600	3.29	20240909	25350	-69.03	20240111	7600	3.29	20240909	0.93	N	451760	500	74 억		0	N	N	141	N	00	N
86	20240909	121128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7880	60	2	0.77	382276280	49669	77.65	7820	7880	7600	10160	5480	7820	7696.48	0.00	0	13804	8393	8106	7913	7626	7433	8010	7530	75	2340	500	5470	10	1	14940476	1177	-1.27	1.05	12	0.33	-6216.00	7517.00	25350	20240111	-68.92	7600	20240909	3.68	25350	-68.92	20240111	7600	3.68	20240909	25350	-68.92	20240111	7600	3.68	20240909	0.93	N	451760	500	74 억		0	N	N	141	N	00	N
87	20240909	111129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7720	-100	5	-1.28	333023320	43363	67.79	7820	7820	7600	10160	5480	7820	7679.90	0.00	0	10297	8393	8106	7913	7626	7433	8010	7530	75	2340	500	5470	10	1	14940476	1153	-1.24	1.03	12	0.29	-6216.00	7517.00	25350	20240111	-69.55	7600	20240909	1.58	25350	-69.55	20240111	7600	1.58	20240909	25350	-69.55	20240111	7600	1.58	20240909	0.93	N	451760	500	74 억		0	N	N	141	N	00	N
88	20240909	101131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7630	-190	5	-2.43	219344480	28586	44.69	7820	7820	7600	10160	5480	7820	7673.14	0.00	0	4822	8393	8106	7913	7626	7433	8010	7530	75	2340	500	5470	10	1	14940476	1140	-1.23	1.02	12	0.19	-6216.00	7517.00	25350	20240111	-69.90	7600	20240909	0.39	25350	-69.90	20240111	7600	0.39	20240909	25350	-69.90	20240111	7600	0.39	20240909	0.93	N	451760	500	74 억		0	N	N	141	N	00	N
89	20240909	091125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7730	-90	5	-1.15	36092960	4665	7.29	7820	7820	7650	10160	5480	7820	7736.97	0.00	0	-2336	8393	8106	7913	7626	7433	8010	7530	75	2340	500	5470	10	1	14940476	1155	-1.24	1.03	12	0.03	-6216.00	7517.00	25350	20240111	-69.51	7650	20240909	1.05	25350	-69.51	20240111	7650	1.05	20240909	25350	-69.51	20240111	7650	1.05	20240909	0.93	N	451760	500	74 억		0	N	N	141	N	00	N
90	20240906	161110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7820	-320	5	-3.93	498017150	63293	67.16	8030	8200	7720	10580	5700	8140	7868.46	0.00	0	-2661	8906	8522	8246	7862	7586	8385	7725	75	2440	500	5690	10	1	14940476	1168	-1.26	1.04	12	0.42	-6216.00	7517.00	25350	20240111	-69.15	7720	20240906	1.30	25350	-69.15	20240111	7720	1.30	20240906	25350	-69.15	20240111	7720	1.30	20240906	0.94	N	451760	500	74 억		0	N	N	141	N	00	N
91	20240906	151129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7800	-340	5	-4.18	479850750	60970	64.69	8030	8200	7720	10580	5700	8140	7870.28	0.00	0	-2110	8906	8522	8246	7862	7586	8385	7725	75	2440	500	5690	10	1	14940476	1165	-1.25	1.04	12	0.41	-6216.00	7517.00	25350	20240111	-69.23	7720	20240906	1.04	25350	-69.23	20240111	7720	1.04	20240906	25350	-69.23	20240111	7720	1.04	20240906	0.94	N	451760	500	74 억		0	N	N	18	N	00	N
92	20240906	141138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7850	-290	5	-3.56	309390930	39080	41.47	8030	8200	7780	10580	5700	8140	7916.86	0.00	0	-6537	8906	8522	8246	7862	7586	8385	7725	75	2440	500	5690	10	1	14940476	1173	-1.26	1.04	12	0.26	-6216.00	7517.00	25350	20240111	-69.03	7780	20240906	0.90	25350	-69.03	20240111	7780	0.90	20240906	25350	-69.03	20240111	7780	0.90	20240906	0.94	N	451760	500	74 억		0	N	N	18	N	00	N
93	20240906	131129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7850	-290	5	-3.56	290344520	36662	38.90	8030	8200	7780	10580	5700	8140	7919.49	0.00	0	-5826	8906	8522	8246	7862	7586	8385	7725	75	2440	500	5690	10	1	14940476	1173	-1.26	1.04	12	0.25	-6216.00	7517.00	25350	20240111	-69.03	7780	20240906	0.90	25350	-69.03	20240111	7780	0.90	20240906	25350	-69.03	20240111	7780	0.90	20240906	0.94	N	451760	500	74 억		0	N	N	18	N	00	N
94	20240906	121130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7850	-290	5	-3.56	275151480	34730	36.85	8030	8200	7780	10580	5700	8140	7922.59	0.00	0	-5486	8906	8522	8246	7862	7586	8385	7725	75	2440	500	5690	10	1	14940476	1173	-1.26	1.04	12	0.23	-6216.00	7517.00	25350	20240111	-69.03	7780	20240906	0.90	25350	-69.03	20240111	7780	0.90	20240906	25350	-69.03	20240111	7780	0.90	20240906	0.94	N	451760	500	74 억		0	N	N	18	N	00	N
95	20240906	111130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7880	-260	5	-3.19	257862670	32531	34.52	8030	8200	7780	10580	5700	8140	7926.68	0.00	0	-5559	8906	8522	8246	7862	7586	8385	7725	75	2440	500	5690	10	1	14940476	1177	-1.27	1.05	12	0.22	-6216.00	7517.00	25350	20240111	-68.92	7780	20240906	1.29	25350	-68.92	20240111	7780	1.29	20240906	25350	-68.92	20240111	7780	1.29	20240906	0.94	N	451760	500	74 억		0	N	N	18	N	00	N
96	20240906	101125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7800	-340	5	-4.18	198251150	24931	26.45	8030	8200	7780	10580	5700	8140	7951.99	0.00	0	-8928	8906	8522	8246	7862	7586	8385	7725	75	2440	500	5690	10	1	14940476	1165	-1.25	1.04	12	0.17	-6216.00	7517.00	25350	20240111	-69.23	7780	20240906	0.26	25350	-69.23	20240111	7780	0.26	20240906	25350	-69.23	20240111	7780	0.26	20240906	0.94	N	451760	500	74 억		0	N	N	18	N	00	N
97	20240906	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	-20	5	-0.25	17737230	2191	2.32	8030	8200	8030	10580	5700	8140	8095.50	0.00	0	-282	8906	8522	8246	7862	7586	8385	7725	75	2440	500	5690	10	1	14940476	1213	-1.31	1.08	12	0.01	-6216.00	7517.00	25350	20240111	-67.97	7970	20240905	1.88	25350	-67.97	20240111	7970	1.88	20240905	25350	-67.97	20240111	7970	1.88	20240905	0.94	N	451760	500	74 억		0	N	N	18	N	00	N
98	20240905	161106	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8140	-260	5	-3.10	770554000	94149	93.19	8400	8630	7970	10920	5880	8400	8184.52	0.00	0	17400	9160	8780	8590	8210	8020	8685	8115	75	2520	500	5880	10	1	14940476	1216	-1.31	1.08	12	0.63	-6216.00	7517.00	25350	20240111	-67.89	7970	20240905	2.13	25350	-67.89	20240111	7970	2.13	20240905	25350	-67.89	20240111	7970	2.13	20240905	0.96	N	451760	500	74 억		0	N	N	18	N	00	N
99	20240905	151128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8150	-250	5	-2.98	751346670	91790	90.85	8400	8630	7970	10920	5880	8400	8185.50	0.00	0	17971	9160	8780	8590	8210	8020	8685	8115	75	2520	500	5880	10	1	14940476	1218	-1.31	1.08	12	0.61	-6216.00	7517.00	25350	20240111	-67.85	7970	20240905	2.26	25350	-67.85	20240111	7970	2.26	20240905	25350	-67.85	20240111	7970	2.26	20240905	0.96	N	451760	500	74 억		0	N	N	1598	N	00	N
100	20240905	141122	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8030	-370	5	-4.40	696828650	85062	84.19	8400	8630	7970	10920	5880	8400	8192.01	0.00	0	17385	9160	8780	8590	8210	8020	8685	8115	75	2520	500	5880	10	1	14940476	1200	-1.29	1.07	12	0.57	-6216.00	7517.00	25350	20240111	-68.32	7970	20240905	0.75	25350	-68.32	20240111	7970	0.75	20240905	25350	-68.32	20240111	7970	0.75	20240905	0.96	N	451760	500	74 억		0	N	N	1598	N	00	N
101	20240905	131122	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8000	-400	5	-4.76	571297200	69358	68.65	8400	8630	8000	10920	5880	8400	8236.93	0.00	0	15571	9160	8780	8590	8210	8020	8685	8115	75	2520	500	5880	10	1	14940476	1195	-1.29	1.06	12	0.46	-6216.00	7517.00	25350	20240111	-68.44	8000	20240905	0.00	25350	-68.44	20240111	8000	0.00	20240905	25350	-68.44	20240111	8000	0.00	20240905	0.96	N	451760	500	74 억		0	N	N	1598	N	00	N
102	20240905	121122	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8170	-230	5	-2.74	387812510	46617	46.14	8400	8630	8160	10920	5880	8400	8319.12	0.00	0	12770	9160	8780	8590	8210	8020	8685	8115	75	2520	500	5880	10	1	14940476	1221	-1.31	1.09	12	0.31	-6216.00	7517.00	25350	20240111	-67.77	8160	20240905	0.12	25350	-67.77	20240111	8160	0.12	20240905	25350	-67.77	20240111	8160	0.12	20240905	0.96	N	451760	500	74 억		0	N	N	1598	N	00	N
103	20240905	111116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8260	-140	5	-1.67	183032780	21654	21.43	8400	8630	8250	10920	5880	8400	8452.61	0.00	0	1023	9160	8780	8590	8210	8020	8685	8115	75	2520	500	5880	10	1	14940476	1234	-1.33	1.10	12	0.14	-6216.00	7517.00	25350	20240111	-67.42	8250	20240905	0.12	25350	-67.42	20240111	8250	0.12	20240905	25350	-67.42	20240111	8250	0.12	20240905	0.96	N	451760	500	74 억		0	N	N	1598	N	00	N
104	20240905	101120	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8480	80	2	0.95	101364860	11913	11.79	8400	8630	8400	10920	5880	8400	8508.76	0.00	0	5786	9160	8780	8590	8210	8020	8685	8115	75	2520	500	5880	10	1	14940476	1267	-1.36	1.13	12	0.08	-6216.00	7517.00	25350	20240111	-66.55	8400	20240905	0.95	25350	-66.55	20240111	8400	0.95	20240905	25350	-66.55	20240111	8400	0.95	20240905	0.96	N	451760	500	74 억		0	N	N	1598	N	00	N
105	20240905	091125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8550	150	2	1.79	12163520	1426	1.41	8400	8630	8400	10920	5880	8400	8529.82	0.00	0	87	9160	8780	8590	8210	8020	8685	8115	75	2520	500	5880	10	1	14940476	1277	-1.38	1.14	12	0.01	-6216.00	7517.00	25350	20240111	-66.27	8400	20240905	1.79	25350	-66.27	20240111	8400	1.79	20240905	25350	-66.27	20240111	8400	1.79	20240905	0.96	N	451760	500	74 억		0	N	N	1598	N	00	N
106	20240904	161057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8400	-760	5	-8.30	856670280	100108	178.22	8970	8970	8400	11900	6420	9160	8557.94	0.00	0	-33554	9353	9256	9143	9046	8933	9305	9095	75	2740	500	6410	10	1	14940476	1255	-1.35	1.12	12	0.67	-6216.00	7517.00	25350	20240111	-66.86	8400	20240904	0.00	25350	-66.86	20240111	8400	0.00	20240904	25350	-66.86	20240111	8400	0.00	20240904	0.96	N	451760	500	74 억		0	N	N	1598	N	00	N
107	20240904	151108	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8420	-740	5	-8.08	768946970	89690	159.67	8970	8970	8420	11900	6420	9160	8573.39	0.00	0	-32510	9353	9256	9143	9046	8933	9305	9095	75	2740	500	6410	10	1	14940476	1258	-1.35	1.12	12	0.60	-6216.00	7517.00	25350	20240111	-66.79	8420	20240904	0.00	25350	-66.79	20240111	8420	0.00	20240904	25350	-66.79	20240111	8420	0.00	20240904	0.96	N	451760	500	74 억		0	N	N	95	N	00	N
108	20240904	141112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8470	-690	5	-7.53	687601140	80098	142.59	8970	8970	8460	11900	6420	9160	8584.50	0.00	0	-30159	9353	9256	9143	9046	8933	9305	9095	75	2740	500	6410	10	1	14940476	1265	-1.36	1.13	12	0.54	-6216.00	7517.00	25350	20240111	-66.59	8460	20240904	0.12	25350	-66.59	20240111	8460	0.12	20240904	25350	-66.59	20240111	8460	0.12	20240904	0.96	N	451760	500	74 억		0	N	N	95	N	00	N
109	20240904	131108	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8550	-610	5	-6.66	478449910	55537	98.87	8970	8970	8500	11900	6420	9160	8614.98	0.00	0	-24082	9353	9256	9143	9046	8933	9305	9095	75	2740	500	6410	10	1	14940476	1277	-1.38	1.14	12	0.37	-6216.00	7517.00	25350	20240111	-66.27	8500	20240904	0.59	25350	-66.27	20240111	8500	0.59	20240904	25350	-66.27	20240111	8500	0.59	20240904	0.96	N	451760	500	74 억		0	N	N	95	N	00	N
110	20240904	121106	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8600	-560	5	-6.11	397566630	46105	82.08	8970	8970	8500	11900	6420	9160	8623.07	0.00	0	-20938	9353	9256	9143	9046	8933	9305	9095	75	2740	500	6410	10	1	14940476	1285	-1.38	1.14	12	0.31	-6216.00	7517.00	25350	20240111	-66.07	8500	20240904	1.18	25350	-66.07	20240111	8500	1.18	20240904	25350	-66.07	20240111	8500	1.18	20240904	0.96	N	451760	500	74 억		0	N	N	95	N	00	N
111	20240904	111101	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8660	-500	5	-5.46	382569710	44362	78.98	8970	8970	8500	11900	6420	9160	8623.82	0.00	0	-20691	9353	9256	9143	9046	8933	9305	9095	75	2740	500	6410	10	1	14940476	1294	-1.39	1.15	12	0.30	-6216.00	7517.00	25350	20240111	-65.84	8500	20240904	1.88	25350	-65.84	20240111	8500	1.88	20240904	25350	-65.84	20240111	8500	1.88	20240904	0.96	N	451760	500	74 억		0	N	N	95	N	00	N
112	20240904	101103	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8570	-590	5	-6.44	305806550	35412	63.04	8970	8970	8500	11900	6420	9160	8635.68	0.00	0	-14477	9353	9256	9143	9046	8933	9305	9095	75	2740	500	6410	10	1	14940476	1280	-1.38	1.14	12	0.24	-6216.00	7517.00	25350	20240111	-66.19	8500	20240904	0.82	25350	-66.19	20240111	8500	0.82	20240904	25350	-66.19	20240111	8500	0.82	20240904	0.96	N	451760	500	74 억		0	N	N	95	N	00	N
113	20240904	091110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8720	-440	5	-4.80	54088780	6179	11.00	8970	8970	8500	11900	6420	9160	8753.65	0.00	0	302	9353	9256	9143	9046	8933	9305	9095	75	2740	500	6410	10	1	14940476	1303	-1.40	1.16	12	0.04	-6216.00	7517.00	25350	20240111	-65.60	8500	20240904	2.59	25350	-65.60	20240111	8500	2.59	20240904	25350	-65.60	20240111	8500	2.59	20240904	0.96	N	451760	500	74 억		0	N	N	95	N	00	N
114	20240903	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	0	3	0.00	511328090	56131	198.13	9100	9240	9030	11900	6420	9160	9109.53	0.01	0	-2863	9513	9336	9173	8996	8833	9255	8915	75	2740	500	6410	10	1	14940476	1369	-1.47	1.22	12	0.38	-6216.00	7517.00	25350	20240111	-63.87	8500	20240805	7.76	25350	-63.87	20240111	8500	7.76	20240805	25350	-63.87	20240111	8500	7.76	20240805	0.96	N	451760	500	74 억		1022	N	N	95	N	00	N
115	20240903	151058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	-80	5	-0.87	432926870	47521	167.74	9100	9240	9030	11900	6420	9160	9110.22	0.01	0	-980	9513	9336	9173	8996	8833	9255	8915	75	2740	500	6410	10	1	14940476	1357	-1.46	1.21	12	0.32	-6216.00	7517.00	25350	20240111	-64.18	8500	20240805	6.82	25350	-64.18	20240111	8500	6.82	20240805	25350	-64.18	20240111	8500	6.82	20240805	0.96	N	451760	500	74 억		1022	N	N	345	N	00	N
116	20240903	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	-80	5	-0.87	371284330	40735	143.79	9100	9240	9030	11900	6420	9160	9114.63	0.01	0	-165	9513	9336	9173	8996	8833	9255	8915	75	2740	500	6410	10	1	14940476	1357	-1.46	1.21	12	0.27	-6216.00	7517.00	25350	20240111	-64.18	8500	20240805	6.82	25350	-64.18	20240111	8500	6.82	20240805	25350	-64.18	20240111	8500	6.82	20240805	0.96	N	451760	500	74 억		1022	N	N	345	N	00	N
117	20240903	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	-60	5	-0.66	332975340	36509	128.87	9100	9240	9030	11900	6420	9160	9120.36	0.01	0	223	9513	9336	9173	8996	8833	9255	8915	75	2740	500	6410	10	1	14940476	1360	-1.46	1.21	12	0.24	-6216.00	7517.00	25350	20240111	-64.10	8500	20240805	7.06	25350	-64.10	20240111	8500	7.06	20240805	25350	-64.10	20240111	8500	7.06	20240805	0.96	N	451760	500	74 억		1022	N	N	345	N	00	N
118	20240903	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	-20	5	-0.22	260437510	28519	100.67	9100	9240	9060	11900	6420	9160	9132.07	0.01	0	37	9513	9336	9173	8996	8833	9255	8915	75	2740	500	6410	10	1	14940476	1366	-1.47	1.22	12	0.19	-6216.00	7517.00	25350	20240111	-63.94	8500	20240805	7.53	25350	-63.94	20240111	8500	7.53	20240805	25350	-63.94	20240111	8500	7.53	20240805	0.96	N	451760	500	74 억		1022	N	N	345	N	00	N
119	20240903	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	10	2	0.11	194415280	21303	75.20	9100	9240	9060	11900	6420	9160	9126.19	0.01	0	686	9513	9336	9173	8996	8833	9255	8915	75	2740	500	6410	10	1	14940476	1370	-1.48	1.22	12	0.14	-6216.00	7517.00	25350	20240111	-63.83	8500	20240805	7.88	25350	-63.83	20240111	8500	7.88	20240805	25350	-63.83	20240111	8500	7.88	20240805	0.96	N	451760	500	74 억		1022	N	N	345	N	00	N
120	20240903	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	-50	5	-0.55	91624580	10032	35.41	9100	9240	9090	11900	6420	9160	9133.23	0.01	0	-1159	9513	9336	9173	8996	8833	9255	8915	75	2740	500	6410	10	1	14940476	1361	-1.47	1.21	12	0.07	-6216.00	7517.00	25350	20240111	-64.06	8500	20240805	7.18	25350	-64.06	20240111	8500	7.18	20240805	25350	-64.06	20240111	8500	7.18	20240805	0.96	N	451760	500	74 억		1022	N	N	345	N	00	N
121	20240903	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	0	3	0.00	16198530	1773	6.26	9100	9200	9100	11900	6420	9160	9136.23	0.01	0	274	9513	9336	9173	8996	8833	9255	8915	75	2740	500	6410	10	1	14940476	1369	-1.47	1.22	12	0.01	-6216.00	7517.00	25350	20240111	-63.87	8500	20240805	7.76	25350	-63.87	20240111	8500	7.76	20240805	25350	-63.87	20240111	8500	7.76	20240805	0.96	N	451760	500	74 억		1022	N	N	345	N	00	N
122	20240902	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	-180	5	-1.93	254239280	27692	42.94	9340	9350	9010	12140	6540	9340	9180.97	0.04	0	-4171	10040	9690	9350	9000	8660	9520	8830	75	2800	500	6530	10	1	14940476	1369	-1.47	1.22	12	0.19	-6216.00	7517.00	25350	20240111	-63.87	8500	20240805	7.76	25350	-63.87	20240111	8500	7.76	20240805	25350	-63.87	20240111	8500	7.76	20240805	0.97	N	451760	500	74 억		5307	N	N	345	N	00	N
123	20240902	151053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-170	5	-1.82	242974120	26462	41.03	9340	9350	9010	12140	6540	9340	9182.00	0.04	0	-4169	10040	9690	9350	9000	8660	9520	8830	75	2800	500	6530	10	1	14940476	1370	-1.48	1.22	12	0.18	-6216.00	7517.00	25350	20240111	-63.83	8500	20240805	7.88	25350	-63.83	20240111	8500	7.88	20240805	25350	-63.83	20240111	8500	7.88	20240805	0.97	N	451760	500	74 억		5307	N	N	11	N	00	N
124	20240902	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9270	-70	5	-0.75	208790540	22737	35.26	9340	9350	9010	12140	6540	9340	9182.85	0.04	0	-4468	10040	9690	9350	9000	8660	9520	8830	75	2800	500	6530	10	1	14940476	1385	-1.49	1.23	12	0.15	-6216.00	7517.00	25350	20240111	-63.43	8500	20240805	9.06	25350	-63.43	20240111	8500	9.06	20240805	25350	-63.43	20240111	8500	9.06	20240805	0.97	N	451760	500	74 억		5307	N	N	11	N	00	N
125	20240902	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	-130	5	-1.39	196055800	21358	33.12	9340	9350	9010	12140	6540	9340	9179.50	0.04	0	-4347	10040	9690	9350	9000	8660	9520	8830	75	2800	500	6530	10	1	14940476	1376	-1.48	1.23	12	0.14	-6216.00	7517.00	25350	20240111	-63.67	8500	20240805	8.35	25350	-63.67	20240111	8500	8.35	20240805	25350	-63.67	20240111	8500	8.35	20240805	0.97	N	451760	500	74 억		5307	N	N	11	N	00	N
126	20240902	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	-140	5	-1.50	189215460	20615	31.97	9340	9350	9010	12140	6540	9340	9178.53	0.04	0	-4572	10040	9690	9350	9000	8660	9520	8830	75	2800	500	6530	10	1	14940476	1375	-1.48	1.22	12	0.14	-6216.00	7517.00	25350	20240111	-63.71	8500	20240805	8.24	25350	-63.71	20240111	8500	8.24	20240805	25350	-63.71	20240111	8500	8.24	20240805	0.97	N	451760	500	74 억		5307	N	N	11	N	00	N
127	20240902	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-170	5	-1.82	166150450	18104	28.07	9340	9350	9010	12140	6540	9340	9177.55	0.04	0	-5790	10040	9690	9350	9000	8660	9520	8830	75	2800	500	6530	10	1	14940476	1370	-1.48	1.22	12	0.12	-6216.00	7517.00	25350	20240111	-63.83	8500	20240805	7.88	25350	-63.83	20240111	8500	7.88	20240805	25350	-63.83	20240111	8500	7.88	20240805	0.97	N	451760	500	74 억		5307	N	N	11	N	00	N
128	20240902	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-170	5	-1.82	117313090	12785	19.82	9340	9350	9010	12140	6540	9340	9175.84	0.04	0	-4378	10040	9690	9350	9000	8660	9520	8830	75	2800	500	6530	10	1	14940476	1370	-1.48	1.22	12	0.09	-6216.00	7517.00	25350	20240111	-63.83	8500	20240805	7.88	25350	-63.83	20240111	8500	7.88	20240805	25350	-63.83	20240111	8500	7.88	20240805	0.97	N	451760	500	74 억		5307	N	N	11	N	00	N
129	20240902	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	-130	5	-1.39	47825380	5185	8.04	9340	9350	9160	12140	6540	9340	9223.80	0.04	0	-4472	10040	9690	9350	9000	8660	9520	8830	75	2800	500	6530	10	1	14940476	1376	-1.48	1.23	12	0.03	-6216.00	7517.00	25350	20240111	-63.67	8500	20240805	8.35	25350	-63.67	20240111	8500	8.35	20240805	25350	-63.67	20240111	8500	8.35	20240805	0.97	N	451760	500	74 억		5307	N	N	11	N	00	N