KissMeData/039830/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	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-110	5	-1.98	23096860	4211	50.85	5560	5560	5400	7210	3890	5550	5484.91	0.48	0	-477	5616	5582	5516	5482	5416	5600	5500	54	1660	500	3990	10	1	10762890	586	8.23	0.42	12	0.04	661.00	13089.00	7810	20231221	-30.35	5150	20240909	5.63	7470	-27.18	20240215	5150	5.63	20240909	7810	-30.35	20231221	5150	5.63	20240909	0.38	N	039830	500	53 억		52167	N	N	0	N	00	N
3	20240930	150503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-130	5	-2.34	22188260	4044	48.83	5560	5560	5400	7210	3890	5550	5486.71	0.48	0	-436	5616	5582	5516	5482	5416	5600	5500	54	1660	500	3990	10	1	10762890	583	8.20	0.41	12	0.04	661.00	13089.00	7810	20231221	-30.60	5150	20240909	5.24	7470	-27.44	20240215	5150	5.24	20240909	7810	-30.60	20231221	5150	5.24	20240909	0.38	N	039830	500	53 억		52167	N	N	0	N	00	N
4	20240930	140501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-80	5	-1.44	17096430	3109	37.54	5560	5560	5450	7210	3890	5550	5499.01	0.48	0	-404	5616	5582	5516	5482	5416	5600	5500	54	1660	500	3990	10	1	10762890	589	8.28	0.42	12	0.03	661.00	13089.00	7810	20231221	-29.96	5150	20240909	6.21	7470	-26.77	20240215	5150	6.21	20240909	7810	-29.96	20231221	5150	6.21	20240909	0.38	N	039830	500	53 억		52167	N	N	0	N	00	N
5	20240930	130502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	-60	5	-1.08	16011510	2911	35.15	5560	5560	5450	7210	3890	5550	5500.35	0.48	0	-302	5616	5582	5516	5482	5416	5600	5500	54	1660	500	3990	10	1	10762890	591	8.31	0.42	12	0.03	661.00	13089.00	7810	20231221	-29.71	5150	20240909	6.60	7470	-26.51	20240215	5150	6.60	20240909	7810	-29.71	20231221	5150	6.60	20240909	0.38	N	039830	500	53 억		52167	N	N	0	N	00	N
6	20240930	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-100	5	-1.80	15562490	2829	34.16	5560	5560	5450	7210	3890	5550	5501.06	0.48	0	-302	5616	5582	5516	5482	5416	5600	5500	54	1660	500	3990	10	1	10762890	587	8.25	0.42	12	0.03	661.00	13089.00	7810	20231221	-30.22	5150	20240909	5.83	7470	-27.04	20240215	5150	5.83	20240909	7810	-30.22	20231221	5150	5.83	20240909	0.38	N	039830	500	53 억		52167	N	N	0	N	00	N
7	20240930	110458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-40	5	-0.72	12134820	2206	26.64	5560	5560	5460	7210	3890	5550	5500.83	0.48	0	110	5616	5582	5516	5482	5416	5600	5500	54	1660	500	3990	10	1	10762890	593	8.34	0.42	12	0.02	661.00	13089.00	7810	20231221	-29.45	5150	20240909	6.99	7470	-26.24	20240215	5150	6.99	20240909	7810	-29.45	20231221	5150	6.99	20240909	0.38	N	039830	500	53 억		52167	N	N	0	N	00	N
8	20240930	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-90	5	-1.62	9354380	1699	20.52	5560	5560	5460	7210	3890	5550	5505.82	0.48	0	-34	5616	5582	5516	5482	5416	5600	5500	54	1660	500	3990	10	1	10762890	588	8.26	0.42	12	0.02	661.00	13089.00	7810	20231221	-30.09	5150	20240909	6.02	7470	-26.91	20240215	5150	6.02	20240909	7810	-30.09	20231221	5150	6.02	20240909	0.38	N	039830	500	53 억		52167	N	N	0	N	00	N
9	20240930	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	0	3	0.00	3141460	566	6.83	5560	5560	5550	7210	3890	5550	5550.28	0.48	0	-552	5616	5582	5516	5482	5416	5600	5500	54	1660	500	3990	10	1	10762890	597	8.40	0.42	12	0.01	661.00	13089.00	7810	20231221	-28.94	5150	20240909	7.77	7470	-25.70	20240215	5150	7.77	20240909	7810	-28.94	20231221	5150	7.77	20240909	0.38	N	039830	500	53 억		52167	N	N	0	N	00	N
10	20240927	160456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	100	2	1.83	45712480	8281	208.75	5490	5550	5450	7080	3820	5450	5520.16	0.49	0	-164	5596	5522	5456	5382	5316	5560	5420	54	1630	500	3920	10	1	10762890	597	8.40	0.42	12	0.08	661.00	13089.00	7810	20231221	-28.94	5150	20240909	7.77	7470	-25.70	20240215	5150	7.77	20240909	7810	-28.94	20231221	5150	7.77	20240909	0.39	N	039830	500	53 억		52331	N	N	0	N	00	N
11	20240927	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	80	2	1.47	43388890	7862	198.19	5490	5550	5450	7080	3820	5450	5518.81	0.49	0	-164	5596	5522	5456	5382	5316	5560	5420	54	1630	500	3920	10	1	10762890	595	8.37	0.42	12	0.07	661.00	13089.00	7810	20231221	-29.19	5150	20240909	7.38	7470	-25.97	20240215	5150	7.38	20240909	7810	-29.19	20231221	5150	7.38	20240909	0.39	N	039830	500	53 억		52331	N	N	0	N	00	N
12	20240927	140504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	80	2	1.47	22664180	4114	103.71	5490	5550	5450	7080	3820	5450	5509.04	0.49	0	-164	5596	5522	5456	5382	5316	5560	5420	54	1630	500	3920	10	1	10762890	595	8.37	0.42	12	0.04	661.00	13089.00	7810	20231221	-29.19	5150	20240909	7.38	7470	-25.97	20240215	5150	7.38	20240909	7810	-29.19	20231221	5150	7.38	20240909	0.39	N	039830	500	53 억		52331	N	N	0	N	00	N
13	20240927	130500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	70	2	1.28	20791590	3775	95.16	5490	5550	5450	7080	3820	5450	5507.71	0.49	0	-164	5596	5522	5456	5382	5316	5560	5420	54	1630	500	3920	10	1	10762890	594	8.35	0.42	12	0.04	661.00	13089.00	7810	20231221	-29.32	5150	20240909	7.18	7470	-26.10	20240215	5150	7.18	20240909	7810	-29.32	20231221	5150	7.18	20240909	0.39	N	039830	500	53 억		52331	N	N	0	N	00	N
14	20240927	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	80	2	1.47	20697630	3758	94.73	5490	5550	5450	7080	3820	5450	5507.62	0.49	0	-164	5596	5522	5456	5382	5316	5560	5420	54	1630	500	3920	10	1	10762890	595	8.37	0.42	12	0.03	661.00	13089.00	7810	20231221	-29.19	5150	20240909	7.38	7470	-25.97	20240215	5150	7.38	20240909	7810	-29.19	20231221	5150	7.38	20240909	0.39	N	039830	500	53 억		52331	N	N	0	N	00	N
15	20240927	110501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	100	2	1.83	17413260	3161	79.68	5490	5550	5450	7080	3820	5450	5508.78	0.49	0	-164	5596	5522	5456	5382	5316	5560	5420	54	1630	500	3920	10	1	10762890	597	8.40	0.42	12	0.03	661.00	13089.00	7810	20231221	-28.94	5150	20240909	7.77	7470	-25.70	20240215	5150	7.77	20240909	7810	-28.94	20231221	5150	7.77	20240909	0.39	N	039830	500	53 억		52331	N	N	0	N	00	N
16	20240927	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	60	2	1.10	9108860	1661	41.87	5490	5510	5450	7080	3820	5450	5483.96	0.49	0	-42	5596	5522	5456	5382	5316	5560	5420	54	1630	500	3920	10	1	10762890	593	8.34	0.42	12	0.02	661.00	13089.00	7810	20231221	-29.45	5150	20240909	6.99	7470	-26.24	20240215	5150	6.99	20240909	7810	-29.45	20231221	5150	6.99	20240909	0.39	N	039830	500	53 억		52331	N	N	0	N	00	N
17	20240927	090459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	40	2	0.73	76860	14	0.35	5490	5490	5490	7080	3820	5450	5490.00	0.49	0	-1	5596	5522	5456	5382	5316	5560	5420	54	1630	500	3920	10	1	10762890	591	8.31	0.42	12	0.00	661.00	13089.00	7810	20231221	-29.71	5150	20240909	6.60	7470	-26.51	20240215	5150	6.60	20240909	7810	-29.71	20231221	5150	6.60	20240909	0.39	N	039830	500	53 억		52331	N	N	0	N	00	N
18	20240926	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	50	2	0.93	21694560	3966	31.48	5390	5530	5390	7020	3780	5400	5472.39	0.49	0	-10	5566	5482	5366	5282	5166	5525	5325	54	1620	500	3880	10	1	10762890	587	8.25	0.42	12	0.04	661.00	13089.00	7810	20231221	-30.22	5150	20240909	5.83	7470	-27.04	20240215	5150	5.83	20240909	7810	-30.22	20231221	5150	5.83	20240909	0.39	N	039830	500	53 억		52341	N	N	0	N	00	N
19	20240926	150450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	60	2	1.11	18342240	3351	26.60	5390	5530	5390	7020	3780	5400	5473.66	0.49	0	8	5566	5482	5366	5282	5166	5525	5325	54	1620	500	3880	10	1	10762890	588	8.26	0.42	12	0.03	661.00	13089.00	7810	20231221	-30.09	5150	20240909	6.02	7470	-26.91	20240215	5150	6.02	20240909	7810	-30.09	20231221	5150	6.02	20240909	0.39	N	039830	500	53 억		52341	N	N	0	N	00	N
20	20240926	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	100	2	1.85	14156760	2585	20.52	5390	5530	5390	7020	3780	5400	5476.50	0.49	0	8	5566	5482	5366	5282	5166	5525	5325	54	1620	500	3880	10	1	10762890	592	8.32	0.42	12	0.02	661.00	13089.00	7810	20231221	-29.58	5150	20240909	6.80	7470	-26.37	20240215	5150	6.80	20240909	7810	-29.58	20231221	5150	6.80	20240909	0.39	N	039830	500	53 억		52341	N	N	0	N	00	N
21	20240926	130458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	70	2	1.30	12391260	2264	17.97	5390	5530	5390	7020	3780	5400	5473.17	0.49	0	8	5566	5482	5366	5282	5166	5525	5325	54	1620	500	3880	10	1	10762890	589	8.28	0.42	12	0.02	661.00	13089.00	7810	20231221	-29.96	5150	20240909	6.21	7470	-26.77	20240215	5150	6.21	20240909	7810	-29.96	20231221	5150	6.21	20240909	0.39	N	039830	500	53 억		52341	N	N	0	N	00	N
22	20240926	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	120	2	2.22	9446130	1727	13.71	5390	5530	5390	7020	3780	5400	5469.68	0.49	0	-15	5566	5482	5366	5282	5166	5525	5325	54	1620	500	3880	10	1	10762890	594	8.35	0.42	12	0.02	661.00	13089.00	7810	20231221	-29.32	5150	20240909	7.18	7470	-26.10	20240215	5150	7.18	20240909	7810	-29.32	20231221	5150	7.18	20240909	0.39	N	039830	500	53 억		52341	N	N	0	N	00	N
23	20240926	110458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	60	2	1.11	4075980	748	5.94	5390	5460	5390	7020	3780	5400	5449.17	0.49	0	-65	5566	5482	5366	5282	5166	5525	5325	54	1620	500	3880	10	1	10762890	588	8.26	0.42	12	0.01	661.00	13089.00	7810	20231221	-30.09	5150	20240909	6.02	7470	-26.91	20240215	5150	6.02	20240909	7810	-30.09	20231221	5150	6.02	20240909	0.39	N	039830	500	53 억		52341	N	N	0	N	00	N
24	20240926	100458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	60	2	1.11	3983180	731	5.80	5390	5460	5390	7020	3780	5400	5448.95	0.49	0	-63	5566	5482	5366	5282	5166	5525	5325	54	1620	500	3880	10	1	10762890	588	8.26	0.42	12	0.01	661.00	13089.00	7810	20231221	-30.09	5150	20240909	6.02	7470	-26.91	20240215	5150	6.02	20240909	7810	-30.09	20231221	5150	6.02	20240909	0.39	N	039830	500	53 억		52341	N	N	0	N	00	N
25	20240926	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	60	2	1.11	1406480	259	2.06	5390	5460	5390	7020	3780	5400	5430.42	0.49	0	-63	5566	5482	5366	5282	5166	5525	5325	54	1620	500	3880	10	1	10762890	588	8.26	0.42	12	0.00	661.00	13089.00	7810	20231221	-30.09	5150	20240909	6.02	7470	-26.91	20240215	5150	6.02	20240909	7810	-30.09	20231221	5150	6.02	20240909	0.39	N	039830	500	53 억		52341	N	N	0	N	00	N
26	20240925	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	110	2	2.08	67855210	12598	148.06	5320	5450	5250	6870	3710	5290	5386.19	0.49	0	-78	5436	5362	5286	5212	5136	5325	5175	54	1580	500	3800	10	1	10762890	581	8.17	0.41	12	0.12	661.00	13089.00	7810	20231221	-30.86	5150	20240909	4.85	7470	-27.71	20240215	5150	4.85	20240909	7810	-30.86	20231221	5150	4.85	20240909	0.39	N	039830	500	53 억		52354	N	N	0	N	00	N
27	20240925	150456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	130	2	2.46	60018000	11147	131.00	5320	5450	5250	6870	3710	5290	5384.23	0.49	0	-13	5436	5362	5286	5212	5136	5325	5175	54	1580	500	3800	10	1	10762890	583	8.20	0.41	12	0.10	661.00	13089.00	7810	20231221	-30.60	5150	20240909	5.24	7470	-27.44	20240215	5150	5.24	20240909	7810	-30.60	20231221	5150	5.24	20240909	0.39	N	039830	500	53 억		52354	N	N	0	N	00	N
28	20240925	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	120	2	2.27	44668040	8313	97.70	5320	5450	5250	6870	3710	5290	5373.28	0.49	0	-13	5436	5362	5286	5212	5136	5325	5175	54	1580	500	3800	10	1	10762890	582	8.18	0.41	12	0.08	661.00	13089.00	7810	20231221	-30.73	5150	20240909	5.05	7470	-27.58	20240215	5150	5.05	20240909	7810	-30.73	20231221	5150	5.05	20240909	0.39	N	039830	500	53 억		52354	N	N	0	N	00	N
29	20240925	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	150	2	2.84	38167110	7114	83.61	5320	5450	5250	6870	3710	5290	5365.07	0.49	0	-13	5436	5362	5286	5212	5136	5325	5175	54	1580	500	3800	10	1	10762890	586	8.23	0.42	12	0.07	661.00	13089.00	7810	20231221	-30.35	5150	20240909	5.63	7470	-27.18	20240215	5150	5.63	20240909	7810	-30.35	20231221	5150	5.63	20240909	0.39	N	039830	500	53 억		52354	N	N	0	N	00	N
30	20240925	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	130	2	2.46	37329790	6960	81.80	5320	5430	5250	6870	3710	5290	5363.48	0.49	0	-13	5436	5362	5286	5212	5136	5325	5175	54	1580	500	3800	10	1	10762890	583	8.20	0.41	12	0.06	661.00	13089.00	7810	20231221	-30.60	5150	20240909	5.24	7470	-27.44	20240215	5150	5.24	20240909	7810	-30.60	20231221	5150	5.24	20240909	0.39	N	039830	500	53 억		52354	N	N	0	N	00	N
31	20240925	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	110	2	2.08	31441510	5870	68.99	5320	5400	5250	6870	3710	5290	5356.30	0.49	0	-41	5436	5362	5286	5212	5136	5325	5175	54	1580	500	3800	10	1	10762890	581	8.17	0.41	12	0.05	661.00	13089.00	7810	20231221	-30.86	5150	20240909	4.85	7470	-27.71	20240215	5150	4.85	20240909	7810	-30.86	20231221	5150	4.85	20240909	0.39	N	039830	500	53 억		52354	N	N	0	N	00	N
32	20240925	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	80	2	1.51	26533720	4956	58.24	5320	5400	5250	6870	3710	5290	5353.86	0.49	0	-18	5436	5362	5286	5212	5136	5325	5175	54	1580	500	3800	10	1	10762890	578	8.12	0.41	12	0.05	661.00	13089.00	7810	20231221	-31.24	5150	20240909	4.27	7470	-28.11	20240215	5150	4.27	20240909	7810	-31.24	20231221	5150	4.27	20240909	0.39	N	039830	500	53 억		52354	N	N	0	N	00	N
33	20240925	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	50	2	0.95	69210	13	0.15	5320	5340	5320	6870	3710	5290	5323.85	0.49	0	-1	5436	5362	5286	5212	5136	5325	5175	54	1580	500	3800	10	1	10762890	575	8.08	0.41	12	0.00	661.00	13089.00	7810	20231221	-31.63	5150	20240909	3.69	7470	-28.51	20240215	5150	3.69	20240909	7810	-31.63	20231221	5150	3.69	20240909	0.39	N	039830	500	53 억		52354	N	N	0	N	00	N
34	20240924	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-10	5	-0.19	44950500	8509	118.71	5360	5360	5210	6890	3710	5300	5282.70	0.49	0	-37	5393	5346	5303	5256	5213	5370	5280	54	1590	500	3810	10	1	10762890	569	8.00	0.40	12	0.08	661.00	13089.00	7810	20231221	-32.27	5150	20240909	2.72	7470	-29.18	20240215	5150	2.72	20240909	7810	-32.27	20231221	5150	2.72	20240909	0.41	N	039830	500	53 억		52391	N	N	0	N	00	N
35	20240924	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-10	5	-0.19	42834500	8109	113.13	5360	5360	5210	6890	3710	5300	5282.34	0.49	0	-37	5393	5346	5303	5256	5213	5370	5280	54	1590	500	3810	10	1	10762890	569	8.00	0.40	12	0.08	661.00	13089.00	7810	20231221	-32.27	5150	20240909	2.72	7470	-29.18	20240215	5150	2.72	20240909	7810	-32.27	20231221	5150	2.72	20240909	0.41	N	039830	500	53 억		52391	N	N	0	N	00	N
36	20240924	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	0	3	0.00	42030860	7957	111.01	5360	5360	5210	6890	3710	5300	5282.25	0.49	0	-37	5393	5346	5303	5256	5213	5370	5280	54	1590	500	3810	10	1	10762890	570	8.02	0.40	12	0.07	661.00	13089.00	7810	20231221	-32.14	5150	20240909	2.91	7470	-29.05	20240215	5150	2.91	20240909	7810	-32.14	20231221	5150	2.91	20240909	0.41	N	039830	500	53 억		52391	N	N	0	N	00	N
37	20240924	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-40	5	-0.75	39279720	7436	103.74	5360	5360	5210	6890	3710	5300	5282.37	0.49	0	2	5393	5346	5303	5256	5213	5370	5280	54	1590	500	3810	10	1	10762890	566	7.96	0.40	12	0.07	661.00	13089.00	7810	20231221	-32.65	5150	20240909	2.14	7470	-29.59	20240215	5150	2.14	20240909	7810	-32.65	20231221	5150	2.14	20240909	0.41	N	039830	500	53 억		52391	N	N	0	N	00	N
38	20240924	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-40	5	-0.75	37100500	7021	97.95	5360	5360	5210	6890	3710	5300	5284.22	0.49	0	47	5393	5346	5303	5256	5213	5370	5280	54	1590	500	3810	10	1	10762890	566	7.96	0.40	12	0.07	661.00	13089.00	7810	20231221	-32.65	5150	20240909	2.14	7470	-29.59	20240215	5150	2.14	20240909	7810	-32.65	20231221	5150	2.14	20240909	0.41	N	039830	500	53 억		52391	N	N	0	N	00	N
39	20240924	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	10	2	0.19	20098940	3783	52.78	5360	5360	5290	6890	3710	5300	5312.96	0.49	0	-22	5393	5346	5303	5256	5213	5370	5280	54	1590	500	3810	10	1	10762890	572	8.03	0.41	12	0.04	661.00	13089.00	7810	20231221	-32.01	5150	20240909	3.11	7470	-28.92	20240215	5150	3.11	20240909	7810	-32.01	20231221	5150	3.11	20240909	0.41	N	039830	500	53 억		52391	N	N	0	N	00	N
40	20240924	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	10	2	0.19	7506470	1412	19.70	5360	5360	5290	6890	3710	5300	5316.20	0.49	0	1	5393	5346	5303	5256	5213	5370	5280	54	1590	500	3810	10	1	10762890	572	8.03	0.41	12	0.01	661.00	13089.00	7810	20231221	-32.01	5150	20240909	3.11	7470	-28.92	20240215	5150	3.11	20240909	7810	-32.01	20231221	5150	3.11	20240909	0.41	N	039830	500	53 억		52391	N	N	0	N	00	N
41	20240924	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	40	2	0.75	80370	15	0.21	5360	5360	5340	6890	3710	5300	5358.00	0.49	0	-1	5393	5346	5303	5256	5213	5370	5280	54	1590	500	3810	10	1	10762890	575	8.08	0.41	12	0.00	661.00	13089.00	7810	20231221	-31.63	5150	20240909	3.69	7470	-28.51	20240215	5150	3.69	20240909	7810	-31.63	20231221	5150	3.69	20240909	0.41	N	039830	500	53 억		52391	N	N	0	N	00	N
42	20240923	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	20	2	0.38	37945450	7168	174.28	5280	5350	5260	6860	3700	5280	5293.73	0.49	0	738	5460	5370	5300	5210	5140	5335	5175	54	1580	500	3800	10	1	10762890	570	8.02	0.40	12	0.07	661.00	13089.00	7810	20231221	-32.14	5150	20240909	2.91	7470	-29.05	20240215	5150	2.91	20240909	7810	-32.14	20231221	5150	2.91	20240909	0.37	N	039830	500	53 억		52380	N	N	0	N	00	N
43	20240923	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-10	5	-0.19	36461450	6888	167.47	5280	5350	5260	6860	3700	5280	5293.47	0.49	0	738	5460	5370	5300	5210	5140	5335	5175	54	1580	500	3800	10	1	10762890	567	7.97	0.40	12	0.06	661.00	13089.00	7810	20231221	-32.52	5150	20240909	2.33	7470	-29.45	20240215	5150	2.33	20240909	7810	-32.52	20231221	5150	2.33	20240909	0.37	N	039830	500	53 억		52380	N	N	0	N	00	N
44	20240923	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	10	2	0.19	31623890	5975	145.27	5280	5350	5260	6860	3700	5280	5292.70	0.49	0	775	5460	5370	5300	5210	5140	5335	5175	54	1580	500	3800	10	1	10762890	569	8.00	0.40	12	0.06	661.00	13089.00	7810	20231221	-32.27	5150	20240909	2.72	7470	-29.18	20240215	5150	2.72	20240909	7810	-32.27	20231221	5150	2.72	20240909	0.37	N	039830	500	53 억		52380	N	N	0	N	00	N
45	20240923	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	20	2	0.38	27679040	5226	127.06	5280	5350	5260	6860	3700	5280	5296.41	0.49	0	780	5460	5370	5300	5210	5140	5335	5175	54	1580	500	3800	10	1	10762890	570	8.02	0.40	12	0.05	661.00	13089.00	7810	20231221	-32.14	5150	20240909	2.91	7470	-29.05	20240215	5150	2.91	20240909	7810	-32.14	20231221	5150	2.91	20240909	0.37	N	039830	500	53 억		52380	N	N	0	N	00	N
46	20240923	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	30	2	0.57	23530020	4442	108.00	5280	5350	5260	6860	3700	5280	5297.17	0.49	0	792	5460	5370	5300	5210	5140	5335	5175	54	1580	500	3800	10	1	10762890	572	8.03	0.41	12	0.04	661.00	13089.00	7810	20231221	-32.01	5150	20240909	3.11	7470	-28.92	20240215	5150	3.11	20240909	7810	-32.01	20231221	5150	3.11	20240909	0.37	N	039830	500	53 억		52380	N	N	0	N	00	N
47	20240923	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	20	2	0.38	10074200	1908	46.39	5280	5300	5260	6860	3700	5280	5279.98	0.49	0	334	5460	5370	5300	5210	5140	5335	5175	54	1580	500	3800	10	1	10762890	570	8.02	0.40	12	0.02	661.00	13089.00	7810	20231221	-32.14	5150	20240909	2.91	7470	-29.05	20240215	5150	2.91	20240909	7810	-32.14	20231221	5150	2.91	20240909	0.37	N	039830	500	53 억		52380	N	N	0	N	00	N
48	20240923	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	0	3	0.00	1402750	266	6.47	5280	5280	5260	6860	3700	5280	5273.50	0.49	0	-24	5460	5370	5300	5210	5140	5335	5175	54	1580	500	3800	10	1	10762890	568	7.99	0.40	12	0.00	661.00	13089.00	7810	20231221	-32.39	5150	20240909	2.52	7470	-29.32	20240215	5150	2.52	20240909	7810	-32.39	20231221	5150	2.52	20240909	0.37	N	039830	500	53 억		52380	N	N	0	N	00	N
49	20240923	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	0	3	0.00	353760	67	1.63	5280	5280	5280	6860	3700	5280	5280.00	0.49	0	-10	5460	5370	5300	5210	5140	5335	5175	54	1580	500	3800	10	1	10762890	568	7.99	0.40	12	0.00	661.00	13089.00	7810	20231221	-32.39	5150	20240909	2.52	7470	-29.32	20240215	5150	2.52	20240909	7810	-32.39	20231221	5150	2.52	20240909	0.37	N	039830	500	53 억		52380	N	N	0	N	00	N
50	20240913	160430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-10	5	-0.19	36993610	7024	54.05	5230	5330	5230	6860	3700	5280	5266.74	0.51	0	-2540	5433	5356	5293	5216	5153	5395	5255	54	1580	500	3800	10	1	10762890	567	7.97	0.40	12	0.07	661.00	13089.00	7810	20231221	-32.52	5150	20240909	2.33	7470	-29.45	20240215	5150	2.33	20240909	7810	-32.52	20231221	5150	2.33	20240909	0.35	N	039830	500	53 억		55385	N	N	0	N	00	N
51	20240913	150434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-10	5	-0.19	30693260	5823	44.81	5230	5330	5230	6860	3700	5280	5271.04	0.51	0	-2059	5433	5356	5293	5216	5153	5395	5255	54	1580	500	3800	10	1	10762890	567	7.97	0.40	12	0.05	661.00	13089.00	7810	20231221	-32.52	5150	20240909	2.33	7470	-29.45	20240215	5150	2.33	20240909	7810	-32.52	20231221	5150	2.33	20240909	0.35	N	039830	500	53 억		55385	N	N	0	N	00	N
52	20240913	140435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-10	5	-0.19	22002430	4171	32.09	5230	5330	5230	6860	3700	5280	5275.10	0.51	0	-1154	5433	5356	5293	5216	5153	5395	5255	54	1580	500	3800	10	1	10762890	567	7.97	0.40	12	0.04	661.00	13089.00	7810	20231221	-32.52	5150	20240909	2.33	7470	-29.45	20240215	5150	2.33	20240909	7810	-32.52	20231221	5150	2.33	20240909	0.35	N	039830	500	53 억		55385	N	N	0	N	00	N
53	20240913	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-20	5	-0.38	13891600	2629	20.23	5230	5330	5230	6860	3700	5280	5283.99	0.51	0	-738	5433	5356	5293	5216	5153	5395	5255	54	1580	500	3800	10	1	10762890	566	7.96	0.40	12	0.02	661.00	13089.00	7810	20231221	-32.65	5150	20240909	2.14	7470	-29.59	20240215	5150	2.14	20240909	7810	-32.65	20231221	5150	2.14	20240909	0.35	N	039830	500	53 억		55385	N	N	0	N	00	N
54	20240913	120432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-20	5	-0.38	11671880	2207	16.98	5230	5330	5230	6860	3700	5280	5288.57	0.51	0	-738	5433	5356	5293	5216	5153	5395	5255	54	1580	500	3800	10	1	10762890	566	7.96	0.40	12	0.02	661.00	13089.00	7810	20231221	-32.65	5150	20240909	2.14	7470	-29.59	20240215	5150	2.14	20240909	7810	-32.65	20231221	5150	2.14	20240909	0.35	N	039830	500	53 억		55385	N	N	0	N	00	N
55	20240913	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-10	5	-0.19	11419420	2159	16.61	5230	5330	5230	6860	3700	5280	5289.22	0.51	0	-738	5433	5356	5293	5216	5153	5395	5255	54	1580	500	3800	10	1	10762890	567	7.97	0.40	12	0.02	661.00	13089.00	7810	20231221	-32.52	5150	20240909	2.33	7470	-29.45	20240215	5150	2.33	20240909	7810	-32.52	20231221	5150	2.33	20240909	0.35	N	039830	500	53 억		55385	N	N	0	N	00	N
56	20240913	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-20	5	-0.38	8748100	1652	12.71	5230	5330	5230	6860	3700	5280	5295.46	0.51	0	-253	5433	5356	5293	5216	5153	5395	5255	54	1580	500	3800	10	1	10762890	566	7.96	0.40	12	0.02	661.00	13089.00	7810	20231221	-32.65	5150	20240909	2.14	7470	-29.59	20240215	5150	2.14	20240909	7810	-32.65	20231221	5150	2.14	20240909	0.35	N	039830	500	53 억		55385	N	N	0	N	00	N
57	20240913	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	20	2	0.38	293650	56	0.43	5230	5300	5230	6860	3700	5280	5243.75	0.51	0	-6	5433	5356	5293	5216	5153	5395	5255	54	1580	500	3800	10	1	10762890	570	8.02	0.40	12	0.00	661.00	13089.00	7810	20231221	-32.14	5150	20240909	2.91	7470	-29.05	20240215	5150	2.91	20240909	7810	-32.14	20231221	5150	2.91	20240909	0.35	N	039830	500	53 억		55385	N	N	0	N	00	N
58	20240912	160430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	20	2	0.38	68708350	12996	334.78	5260	5370	5230	6830	3690	5260	5286.88	0.56	0	-4502	5320	5290	5260	5230	5200	5275	5215	54	1570	500	3780	10	1	10762890	568	7.99	0.40	12	0.12	661.00	13089.00	7810	20231221	-32.39	5150	20240909	2.52	7470	-29.32	20240215	5150	2.52	20240909	7810	-32.39	20231221	5150	2.52	20240909	0.35	N	039830	500	53 억		59887	N	N	0	N	00	N
59	20240912	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	30	2	0.57	68148490	12890	332.05	5260	5370	5230	6830	3690	5260	5286.93	0.56	0	-4484	5320	5290	5260	5230	5200	5275	5215	54	1570	500	3780	10	1	10762890	569	8.00	0.40	12	0.12	661.00	13089.00	7810	20231221	-32.27	5150	20240909	2.72	7470	-29.18	20240215	5150	2.72	20240909	7810	-32.27	20231221	5150	2.72	20240909	0.35	N	039830	500	53 억		59887	N	N	0	N	00	N
60	20240912	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	0	3	0.00	31291980	5925	152.63	5260	5340	5230	6830	3690	5260	5281.35	0.56	0	-2586	5320	5290	5260	5230	5200	5275	5215	54	1570	500	3780	10	1	10762890	566	7.96	0.40	12	0.06	661.00	13089.00	7810	20231221	-32.65	5150	20240909	2.14	7470	-29.59	20240215	5150	2.14	20240909	7810	-32.65	20231221	5150	2.14	20240909	0.35	N	039830	500	53 억		59887	N	N	0	N	00	N
61	20240912	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	0	3	0.00	20891660	3957	101.93	5260	5340	5230	6830	3690	5260	5279.67	0.56	0	-1111	5320	5290	5260	5230	5200	5275	5215	54	1570	500	3780	10	1	10762890	566	7.96	0.40	12	0.04	661.00	13089.00	7810	20231221	-32.65	5150	20240909	2.14	7470	-29.59	20240215	5150	2.14	20240909	7810	-32.65	20231221	5150	2.14	20240909	0.35	N	039830	500	53 억		59887	N	N	0	N	00	N
62	20240912	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	20	2	0.38	16561010	3131	80.65	5260	5340	5260	6830	3690	5260	5289.37	0.56	0	-1136	5320	5290	5260	5230	5200	5275	5215	54	1570	500	3780	10	1	10762890	568	7.99	0.40	12	0.03	661.00	13089.00	7810	20231221	-32.39	5150	20240909	2.52	7470	-29.32	20240215	5150	2.52	20240909	7810	-32.39	20231221	5150	2.52	20240909	0.35	N	039830	500	53 억		59887	N	N	0	N	00	N
63	20240912	110429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	30	2	0.57	6961290	1315	33.87	5260	5340	5260	6830	3690	5260	5293.76	0.56	0	-88	5320	5290	5260	5230	5200	5275	5215	54	1570	500	3780	10	1	10762890	569	8.00	0.40	12	0.01	661.00	13089.00	7810	20231221	-32.27	5150	20240909	2.72	7470	-29.18	20240215	5150	2.72	20240909	7810	-32.27	20231221	5150	2.72	20240909	0.35	N	039830	500	53 억		59887	N	N	0	N	00	N
64	20240912	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	10	2	0.19	4620930	871	22.44	5260	5340	5260	6830	3690	5260	5305.32	0.56	0	-84	5320	5290	5260	5230	5200	5275	5215	54	1570	500	3780	10	1	10762890	567	7.97	0.40	12	0.01	661.00	13089.00	7810	20231221	-32.52	5150	20240909	2.33	7470	-29.45	20240215	5150	2.33	20240909	7810	-32.52	20231221	5150	2.33	20240909	0.35	N	039830	500	53 억		59887	N	N	0	N	00	N
65	20240912	090431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	60	2	1.14	289910	55	1.42	5260	5320	5260	6830	3690	5260	5271.09	0.56	0	-7	5320	5290	5260	5230	5200	5275	5215	54	1570	500	3780	10	1	10762890	573	8.05	0.41	12	0.00	661.00	13089.00	7810	20231221	-31.88	5150	20240909	3.30	7470	-28.78	20240215	5150	3.30	20240909	7810	-31.88	20231221	5150	3.30	20240909	0.35	N	039830	500	53 억		59887	N	N	0	N	00	N
66	20240911	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-10	5	-0.19	20427530	3882	66.16	5270	5290	5230	6850	3690	5270	5262.11	0.56	0	-6	5456	5362	5286	5192	5116	5325	5155	54	1580	500	3790	10	1	10762890	566	7.96	0.40	12	0.04	661.00	13089.00	7810	20231221	-32.65	5150	20240909	2.14	7470	-29.59	20240215	5150	2.14	20240909	7810	-32.65	20231221	5150	2.14	20240909	0.37	N	039830	500	53 억		59893	N	N	0	N	00	N
67	20240911	150425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-10	5	-0.19	18786410	3570	60.84	5270	5290	5230	6850	3690	5270	5262.30	0.56	0	26	5456	5362	5286	5192	5116	5325	5155	54	1580	500	3790	10	1	10762890	566	7.96	0.40	12	0.03	661.00	13089.00	7810	20231221	-32.65	5150	20240909	2.14	7470	-29.59	20240215	5150	2.14	20240909	7810	-32.65	20231221	5150	2.14	20240909	0.37	N	039830	500	53 억		59893	N	N	0	N	00	N
68	20240911	140425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	10	2	0.19	8524530	1616	27.54	5270	5290	5230	6850	3690	5270	5275.08	0.56	0	-6	5456	5362	5286	5192	5116	5325	5155	54	1580	500	3790	10	1	10762890	568	7.99	0.40	12	0.02	661.00	13089.00	7810	20231221	-32.39	5150	20240909	2.52	7470	-29.32	20240215	5150	2.52	20240909	7810	-32.39	20231221	5150	2.52	20240909	0.37	N	039830	500	53 억		59893	N	N	0	N	00	N
69	20240911	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	20	2	0.38	5758070	1093	18.63	5270	5290	5230	6850	3690	5270	5268.13	0.56	0	-6	5456	5362	5286	5192	5116	5325	5155	54	1580	500	3790	10	1	10762890	569	8.00	0.40	12	0.01	661.00	13089.00	7810	20231221	-32.27	5150	20240909	2.72	7470	-29.18	20240215	5150	2.72	20240909	7810	-32.27	20231221	5150	2.72	20240909	0.37	N	039830	500	53 억		59893	N	N	0	N	00	N
70	20240911	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	20	2	0.38	5758070	1093	18.63	5270	5290	5230	6850	3690	5270	5268.13	0.56	0	-6	5456	5362	5286	5192	5116	5325	5155	54	1580	500	3790	10	1	10762890	569	8.00	0.40	12	0.01	661.00	13089.00	7810	20231221	-32.27	5150	20240909	2.72	7470	-29.18	20240215	5150	2.72	20240909	7810	-32.27	20231221	5150	2.72	20240909	0.37	N	039830	500	53 억		59893	N	N	0	N	00	N
71	20240911	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	20	2	0.38	5104130	969	16.51	5270	5290	5230	6850	3690	5270	5267.42	0.56	0	-6	5456	5362	5286	5192	5116	5325	5155	54	1580	500	3790	10	1	10762890	569	8.00	0.40	12	0.01	661.00	13089.00	7810	20231221	-32.27	5150	20240909	2.72	7470	-29.18	20240215	5150	2.72	20240909	7810	-32.27	20231221	5150	2.72	20240909	0.37	N	039830	500	53 억		59893	N	N	0	N	00	N
72	20240911	100422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-20	5	-0.38	1449770	275	4.69	5270	5290	5250	6850	3690	5270	5271.89	0.56	0	-5	5456	5362	5286	5192	5116	5325	5155	54	1580	500	3790	10	1	10762890	565	7.94	0.40	12	0.00	661.00	13089.00	7810	20231221	-32.78	5150	20240909	1.94	7470	-29.72	20240215	5150	1.94	20240909	7810	-32.78	20231221	5150	1.94	20240909	0.37	N	039830	500	53 억		59893	N	N	0	N	00	N
73	20240911	090427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	0	3	0.00	68510	13	0.22	5270	5270	5270	6850	3690	5270	5270.00	0.56	0	-1	5456	5362	5286	5192	5116	5325	5155	54	1580	500	3790	10	1	10762890	567	7.97	0.40	12	0.00	661.00	13089.00	7810	20231221	-32.52	5150	20240909	2.33	7470	-29.45	20240215	5150	2.33	20240909	7810	-32.52	20231221	5150	2.33	20240909	0.37	N	039830	500	53 억		59893	N	N	0	N	00	N
74	20240910	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-10	5	-0.19	30968840	5868	77.71	5380	5380	5210	6860	3700	5280	5277.63	0.56	0	-160	5366	5322	5236	5192	5106	5345	5215	54	1580	500	3800	10	1	10762890	567	7.97	0.40	12	0.05	661.00	13089.00	7810	20231221	-32.52	5150	20240909	2.33	7470	-29.45	20240215	5150	2.33	20240909	7810	-32.52	20231221	5150	2.33	20240909	0.38	N	039830	500	53 억		60053	N	N	0	N	00	N
75	20240910	150426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-30	5	-0.57	28176020	5337	70.68	5380	5380	5210	6860	3700	5280	5279.37	0.56	0	-114	5366	5322	5236	5192	5106	5345	5215	54	1580	500	3800	10	1	10762890	565	7.94	0.40	12	0.05	661.00	13089.00	7810	20231221	-32.78	5150	20240909	1.94	7470	-29.72	20240215	5150	1.94	20240909	7810	-32.78	20231221	5150	1.94	20240909	0.38	N	039830	500	53 억		60053	N	N	0	N	00	N
76	20240910	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-10	5	-0.19	27466050	5202	68.89	5380	5380	5210	6860	3700	5280	5279.90	0.56	0	-92	5366	5322	5236	5192	5106	5345	5215	54	1580	500	3800	10	1	10762890	567	7.97	0.40	12	0.05	661.00	13089.00	7810	20231221	-32.52	5150	20240909	2.33	7470	-29.45	20240215	5150	2.33	20240909	7810	-32.52	20231221	5150	2.33	20240909	0.38	N	039830	500	53 억		60053	N	N	0	N	00	N
77	20240910	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	0	3	0.00	19971300	3765	49.86	5380	5380	5210	6860	3700	5280	5304.46	0.56	0	-91	5366	5322	5236	5192	5106	5345	5215	54	1580	500	3800	10	1	10762890	568	7.99	0.40	12	0.03	661.00	13089.00	7810	20231221	-32.39	5150	20240909	2.52	7470	-29.32	20240215	5150	2.52	20240909	7810	-32.39	20231221	5150	2.52	20240909	0.38	N	039830	500	53 억		60053	N	N	0	N	00	N
78	20240910	120422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	0	3	0.00	16994210	3205	42.44	5380	5380	5210	6860	3700	5280	5302.41	0.56	0	155	5366	5322	5236	5192	5106	5345	5215	54	1580	500	3800	10	1	10762890	568	7.99	0.40	12	0.03	661.00	13089.00	7810	20231221	-32.39	5150	20240909	2.52	7470	-29.32	20240215	5150	2.52	20240909	7810	-32.39	20231221	5150	2.52	20240909	0.38	N	039830	500	53 억		60053	N	N	0	N	00	N
79	20240910	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-20	5	-0.38	13543070	2548	33.74	5380	5380	5210	6860	3700	5280	5315.18	0.56	0	159	5366	5322	5236	5192	5106	5345	5215	54	1580	500	3800	10	1	10762890	566	7.96	0.40	12	0.02	661.00	13089.00	7810	20231221	-32.65	5150	20240909	2.14	7470	-29.59	20240215	5150	2.14	20240909	7810	-32.65	20231221	5150	2.14	20240909	0.38	N	039830	500	53 억		60053	N	N	0	N	00	N
80	20240910	100424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	60	2	1.14	9911480	1859	24.62	5380	5380	5210	6860	3700	5280	5331.62	0.56	0	-77	5366	5322	5236	5192	5106	5345	5215	54	1580	500	3800	10	1	10762890	575	8.08	0.41	12	0.02	661.00	13089.00	7810	20231221	-31.63	5150	20240909	3.69	7470	-28.51	20240215	5150	3.69	20240909	7810	-31.63	20231221	5150	3.69	20240909	0.38	N	039830	500	53 억		60053	N	N	0	N	00	N
81	20240910	090423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	100	2	1.89	2157380	401	5.31	5380	5380	5380	6860	3700	5280	5380.00	0.56	0	-60	5366	5322	5236	5192	5106	5345	5215	54	1580	500	3800	10	1	10762890	579	8.14	0.41	12	0.00	661.00	13089.00	7810	20231221	-31.11	5150	20240909	4.47	7470	-27.98	20240215	5150	4.47	20240909	7810	-31.11	20231221	5150	4.47	20240909	0.38	N	039830	500	53 억		60053	N	N	0	N	00	N
82	20240909	160416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5280	70	2	1.34	39479310	7545	47.05	5150	5280	5150	6770	3650	5210	5231.25	0.56	0	-365	5596	5402	5306	5112	5016	5355	5065	54	1560	500	3750	10	1	10762890	568	7.99	0.40	12	0.07	661.00	13089.00	7810	20231221	-32.39	5150	20240909	2.52	7470	-29.32	20240215	5150	2.52	20240909	7810	-32.39	20231221	5150	2.52	20240909	0.39	N	039830	500	53 억		60418	N	N	0	N	00	N
83	20240909	150418	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5280	70	2	1.34	37349690	7141	44.53	5150	5280	5150	6770	3650	5210	5230.32	0.56	0	-369	5596	5402	5306	5112	5016	5355	5065	54	1560	500	3750	10	1	10762890	568	7.99	0.40	12	0.07	661.00	13089.00	7810	20231221	-32.39	5150	20240909	2.52	7470	-29.32	20240215	5150	2.52	20240909	7810	-32.39	20231221	5150	2.52	20240909	0.39	N	039830	500	53 억		60418	N	N	0	N	00	N
84	20240909	140421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5220	10	2	0.19	29600240	5668	35.35	5150	5280	5150	6770	3650	5210	5222.34	0.56	0	-369	5596	5402	5306	5112	5016	5355	5065	54	1560	500	3750	10	1	10762890	562	7.90	0.40	12	0.05	661.00	13089.00	7810	20231221	-33.16	5150	20240909	1.36	7470	-30.12	20240215	5150	1.36	20240909	7810	-33.16	20231221	5150	1.36	20240909	0.39	N	039830	500	53 억		60418	N	N	0	N	00	N
85	20240909	130418	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5240	30	2	0.58	16801900	3213	20.04	5150	5280	5150	6770	3650	5210	5229.35	0.56	0	-401	5596	5402	5306	5112	5016	5355	5065	54	1560	500	3750	10	1	10762890	564	7.93	0.40	12	0.03	661.00	13089.00	7810	20231221	-32.91	5150	20240909	1.75	7470	-29.85	20240215	5150	1.75	20240909	7810	-32.91	20231221	5150	1.75	20240909	0.39	N	039830	500	53 억		60418	N	N	0	N	00	N
86	20240909	120416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5260	50	2	0.96	14541590	2782	17.35	5150	5280	5150	6770	3650	5210	5227.03	0.56	0	-378	5596	5402	5306	5112	5016	5355	5065	54	1560	500	3750	10	1	10762890	566	7.96	0.40	12	0.03	661.00	13089.00	7810	20231221	-32.65	5150	20240909	2.14	7470	-29.59	20240215	5150	2.14	20240909	7810	-32.65	20231221	5150	2.14	20240909	0.39	N	039830	500	53 억		60418	N	N	0	N	00	N
87	20240909	110417	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5260	50	2	0.96	11437630	2189	13.65	5150	5280	5150	6770	3650	5210	5225.05	0.56	0	-378	5596	5402	5306	5112	5016	5355	5065	54	1560	500	3750	10	1	10762890	566	7.96	0.40	12	0.02	661.00	13089.00	7810	20231221	-32.65	5150	20240909	2.14	7470	-29.59	20240215	5150	2.14	20240909	7810	-32.65	20231221	5150	2.14	20240909	0.39	N	039830	500	53 억		60418	N	N	0	N	00	N
88	20240909	100421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5250	40	2	0.77	9860490	1889	11.78	5150	5280	5150	6770	3650	5210	5219.95	0.56	0	-378	5596	5402	5306	5112	5016	5355	5065	54	1560	500	3750	10	1	10762890	565	7.94	0.40	12	0.02	661.00	13089.00	7810	20231221	-32.78	5150	20240909	1.94	7470	-29.72	20240215	5150	1.94	20240909	7810	-32.78	20231221	5150	1.94	20240909	0.39	N	039830	500	53 억		60418	N	N	0	N	00	N
89	20240909	090414	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5280	70	2	1.34	4186840	807	5.03	5150	5280	5150	6770	3650	5210	5188.15	0.56	0	-217	5596	5402	5306	5112	5016	5355	5065	54	1560	500	3750	10	1	10762890	568	7.99	0.40	12	0.01	661.00	13089.00	7810	20231221	-32.39	5150	20240909	2.52	7470	-29.32	20240215	5150	2.52	20240909	7810	-32.39	20231221	5150	2.52	20240909	0.39	N	039830	500	53 억		60418	N	N	0	N	00	N
90	20240906	160413	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5210	-240	5	-4.40	85270630	16031	264.49	5500	5500	5210	7080	3820	5450	5328.10	0.58	0	-2505	5543	5496	5463	5416	5383	5520	5440	54	1630	500	3920	10	1	10762890	561	7.88	0.40	12	0.15	661.00	13089.00	7810	20231221	-33.29	5210	20240906	0.00	7470	-30.25	20240215	5210	0.00	20240906	7810	-33.29	20231221	5210	0.00	20240906	0.41	N	039830	500	53 억		62921	N	N	0	N	00	N
91	20240906	150419	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5320	-130	5	-2.39	43566570	8115	133.89	5500	5500	5280	7080	3820	5450	5368.65	0.58	0	-784	5543	5496	5463	5416	5383	5520	5440	54	1630	500	3920	10	1	10762890	573	8.05	0.41	12	0.08	661.00	13089.00	7810	20231221	-31.88	5280	20240906	0.76	7470	-28.78	20240215	5280	0.76	20240906	7810	-31.88	20231221	5280	0.76	20240906	0.41	N	039830	500	53 억		62921	N	N	0	N	00	N
92	20240906	140419	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5400	-50	5	-0.92	30003760	5559	91.72	5500	5500	5340	7080	3820	5450	5397.33	0.58	0	-347	5543	5496	5463	5416	5383	5520	5440	54	1630	500	3920	10	1	10762890	581	8.17	0.41	12	0.05	661.00	13089.00	7810	20231221	-30.86	5340	20240906	1.12	7470	-27.71	20240215	5340	1.12	20240906	7810	-30.86	20231221	5340	1.12	20240906	0.41	N	039830	500	53 억		62921	N	N	0	N	00	N
93	20240906	130416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5400	-50	5	-0.92	15031500	2764	45.60	5500	5500	5400	7080	3820	5450	5438.31	0.58	0	-386	5543	5496	5463	5416	5383	5520	5440	54	1630	500	3920	10	1	10762890	581	8.17	0.41	12	0.03	661.00	13089.00	7810	20231221	-30.86	5400	20240906	0.00	7470	-27.71	20240215	5400	0.00	20240906	7810	-30.86	20231221	5400	0.00	20240906	0.41	N	039830	500	53 억		62921	N	N	0	N	00	N
94	20240906	120418	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5450	0	3	0.00	8665020	1590	26.23	5500	5500	5410	7080	3820	5450	5449.70	0.58	0	-22	5543	5496	5463	5416	5383	5520	5440	54	1630	500	3920	10	1	10762890	587	8.25	0.42	12	0.01	661.00	13089.00	7810	20231221	-30.22	5410	20240906	0.74	7470	-27.04	20240215	5410	0.74	20240906	7810	-30.22	20231221	5410	0.74	20240906	0.41	N	039830	500	53 억		62921	N	N	0	N	00	N
95	20240906	110421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5460	10	2	0.18	3057870	561	9.26	5500	5500	5430	7080	3820	5450	5450.75	0.58	0	-22	5543	5496	5463	5416	5383	5520	5440	54	1630	500	3920	10	1	10762890	588	8.26	0.42	12	0.01	661.00	13089.00	7810	20231221	-30.09	5430	20240906	0.55	7470	-26.91	20240215	5430	0.55	20240906	7810	-30.09	20231221	5430	0.55	20240906	0.41	N	039830	500	53 억		62921	N	N	0	N	00	N
96	20240906	100415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5440	-10	5	-0.18	2550760	468	7.72	5500	5500	5430	7080	3820	5450	5450.34	0.58	0	-22	5543	5496	5463	5416	5383	5520	5440	54	1630	500	3920	10	1	10762890	586	8.23	0.42	12	0.00	661.00	13089.00	7810	20231221	-30.35	5430	20240906	0.18	7470	-27.18	20240215	5430	0.18	20240906	7810	-30.35	20231221	5430	0.18	20240906	0.41	N	039830	500	53 억		62921	N	N	0	N	00	N
97	20240906	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	50	2	0.92	5500	1	0.02	5500	5500	5500	7080	3820	5450	5500.00	0.58	0	0	5543	5496	5463	5416	5383	5520	5440	54	1630	500	3920	10	1	10762890	592	8.32	0.42	12	0.00	661.00	13089.00	7810	20231221	-29.58	5430	20240904	1.29	7470	-26.37	20240215	5430	1.29	20240904	7810	-29.58	20231221	5430	1.29	20240904	0.41	N	039830	500	53 억		62921	N	N	0	N	00	N
98	20240905	160411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5450	20	2	0.37	33100050	6061	59.24	5440	5510	5430	7050	3810	5430	5461.15	0.59	0	-153	5643	5536	5483	5376	5323	5510	5350	54	1620	500	3900	10	1	10762890	587	8.25	0.42	12	0.06	661.00	13089.00	7810	20231221	-30.22	5430	20240905	0.37	7470	-27.04	20240215	5430	0.37	20240905	7810	-30.22	20231221	5430	0.37	20240905	0.41	N	039830	500	53 억		62988	N	N	0	N	00	N
99	20240905	150417	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5450	20	2	0.37	32909530	6026	58.90	5440	5510	5430	7050	3810	5430	5461.26	0.59	0	-153	5643	5536	5483	5376	5323	5510	5350	54	1620	500	3900	10	1	10762890	587	8.25	0.42	12	0.06	661.00	13089.00	7810	20231221	-30.22	5430	20240905	0.37	7470	-27.04	20240215	5430	0.37	20240905	7810	-30.22	20231221	5430	0.37	20240905	0.41	N	039830	500	53 억		62988	N	N	0	N	00	N
100	20240905	140415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5460	30	2	0.55	26660080	4878	47.68	5440	5510	5430	7050	3810	5430	5465.37	0.59	0	-143	5643	5536	5483	5376	5323	5510	5350	54	1620	500	3900	10	1	10762890	588	8.26	0.42	12	0.05	661.00	13089.00	7810	20231221	-30.09	5430	20240905	0.55	7470	-26.91	20240215	5430	0.55	20240905	7810	-30.09	20231221	5430	0.55	20240905	0.41	N	039830	500	53 억		62988	N	N	0	N	00	N
101	20240905	130417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	10	2	0.18	19904820	3635	35.53	5440	5510	5440	7050	3810	5430	5475.88	0.59	0	-57	5643	5536	5483	5376	5323	5510	5350	54	1620	500	3900	10	1	10762890	586	8.23	0.42	12	0.03	661.00	13089.00	7810	20231221	-30.35	5430	20240904	0.18	7470	-27.18	20240215	5430	0.18	20240904	7810	-30.35	20231221	5430	0.18	20240904	0.41	N	039830	500	53 억		62988	N	N	0	N	00	N
102	20240905	120414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	20	2	0.37	16117880	2941	28.75	5440	5510	5440	7050	3810	5430	5480.41	0.59	0	-57	5643	5536	5483	5376	5323	5510	5350	54	1620	500	3900	10	1	10762890	587	8.25	0.42	12	0.03	661.00	13089.00	7810	20231221	-30.22	5430	20240904	0.37	7470	-27.04	20240215	5430	0.37	20240904	7810	-30.22	20231221	5430	0.37	20240904	0.41	N	039830	500	53 억		62988	N	N	0	N	00	N
103	20240905	110413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	40	2	0.74	15818040	2886	28.21	5440	5510	5440	7050	3810	5430	5480.96	0.59	0	-57	5643	5536	5483	5376	5323	5510	5350	54	1620	500	3900	10	1	10762890	589	8.28	0.42	12	0.03	661.00	13089.00	7810	20231221	-29.96	5430	20240904	0.74	7470	-26.77	20240215	5430	0.74	20240904	7810	-29.96	20231221	5430	0.74	20240904	0.41	N	039830	500	53 억		62988	N	N	0	N	00	N
104	20240905	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	50	2	0.92	10996020	2005	19.60	5440	5510	5440	7050	3810	5430	5484.30	0.59	0	-33	5643	5536	5483	5376	5323	5510	5350	54	1620	500	3900	10	1	10762890	590	8.29	0.42	12	0.02	661.00	13089.00	7810	20231221	-29.83	5430	20240904	0.92	7470	-26.64	20240215	5430	0.92	20240904	7810	-29.83	20231221	5430	0.92	20240904	0.41	N	039830	500	53 억		62988	N	N	0	N	00	N
105	20240905	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	40	2	0.74	889480	163	1.59	5440	5470	5440	7050	3810	5430	5456.93	0.59	0	-8	5643	5536	5483	5376	5323	5510	5350	54	1620	500	3900	10	1	10762890	589	8.28	0.42	12	0.00	661.00	13089.00	7810	20231221	-29.96	5430	20240904	0.74	7470	-26.77	20240215	5430	0.74	20240904	7810	-29.96	20231221	5430	0.74	20240904	0.41	N	039830	500	53 억		62988	N	N	0	N	00	N
106	20240904	160408	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5430	-120	5	-2.16	56296290	10231	382.90	5550	5590	5430	7210	3890	5550	5502.52	0.61	0	-2380	5636	5592	5566	5522	5496	5580	5510	54	1660	500	3990	10	1	10762890	584	8.21	0.41	12	0.10	661.00	13089.00	7810	20231221	-30.47	5430	20240904	0.00	7470	-27.31	20240215	5430	0.00	20240904	7810	-30.47	20231221	5430	0.00	20240904	0.41	N	039830	500	53 억		65337	N	N	0	N	00	N
107	20240904	150411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5490	-60	5	-1.08	52104700	9461	354.08	5550	5590	5430	7210	3890	5550	5507.31	0.61	0	-1915	5636	5592	5566	5522	5496	5580	5510	54	1660	500	3990	10	1	10762890	591	8.31	0.42	12	0.09	661.00	13089.00	7810	20231221	-29.71	5430	20240904	1.10	7470	-26.51	20240215	5430	1.10	20240904	7810	-29.71	20231221	5430	1.10	20240904	0.41	N	039830	500	53 억		65337	N	N	0	N	00	N
108	20240904	140413	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5470	-80	5	-1.44	49750210	9031	337.99	5550	5590	5430	7210	3890	5550	5508.83	0.61	0	-1507	5636	5592	5566	5522	5496	5580	5510	54	1660	500	3990	10	1	10762890	589	8.28	0.42	12	0.08	661.00	13089.00	7810	20231221	-29.96	5430	20240904	0.74	7470	-26.77	20240215	5430	0.74	20240904	7810	-29.96	20231221	5430	0.74	20240904	0.41	N	039830	500	53 억		65337	N	N	0	N	00	N
109	20240904	130412	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5500	-50	5	-0.90	42723290	7743	289.78	5550	5590	5450	7210	3890	5550	5517.67	0.61	0	-1621	5636	5592	5566	5522	5496	5580	5510	54	1660	500	3990	10	1	10762890	592	8.32	0.42	12	0.07	661.00	13089.00	7810	20231221	-29.58	5450	20240904	0.92	7470	-26.37	20240215	5450	0.92	20240904	7810	-29.58	20231221	5450	0.92	20240904	0.41	N	039830	500	53 억		65337	N	N	0	N	00	N
110	20240904	120409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-70	5	-1.26	29214530	5275	197.42	5550	5590	5480	7210	3890	5550	5538.30	0.61	0	-886	5636	5592	5566	5522	5496	5580	5510	54	1660	500	3990	10	1	10762890	590	8.29	0.42	12	0.05	661.00	13089.00	7810	20231221	-29.83	5460	20240829	0.37	7470	-26.64	20240215	5460	0.37	20240829	7810	-29.83	20231221	5460	0.37	20240829	0.41	N	039830	500	53 억		65337	N	N	0	N	00	N
111	20240904	110409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	-60	5	-1.08	25592750	4615	172.72	5550	5590	5490	7210	3890	5550	5545.56	0.61	0	-432	5636	5592	5566	5522	5496	5580	5510	54	1660	500	3990	10	1	10762890	591	8.31	0.42	12	0.04	661.00	13089.00	7810	20231221	-29.71	5460	20240829	0.55	7470	-26.51	20240215	5460	0.55	20240829	7810	-29.71	20231221	5460	0.55	20240829	0.41	N	039830	500	53 억		65337	N	N	0	N	00	N
112	20240904	100412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	0	3	0.00	18502890	3327	124.51	5550	5590	5550	7210	3890	5550	5561.43	0.61	0	82	5636	5592	5566	5522	5496	5580	5510	54	1660	500	3990	10	1	10762890	597	8.40	0.42	12	0.03	661.00	13089.00	7810	20231221	-28.94	5460	20240829	1.65	7470	-25.70	20240215	5460	1.65	20240829	7810	-28.94	20231221	5460	1.65	20240829	0.41	N	039830	500	53 억		65337	N	N	0	N	00	N
113	20240904	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	0	3	0.00	3979350	717	26.83	5550	5550	5550	7210	3890	5550	5550.00	0.61	0	83	5636	5592	5566	5522	5496	5580	5510	54	1660	500	3990	10	1	10762890	597	8.40	0.42	12	0.01	661.00	13089.00	7810	20231221	-28.94	5460	20240829	1.65	7470	-25.70	20240215	5460	1.65	20240829	7810	-28.94	20231221	5460	1.65	20240829	0.41	N	039830	500	53 억		65337	N	N	0	N	00	N
114	20240903	160406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-40	5	-0.72	14900420	2672	48.25	5590	5610	5540	7260	3920	5590	5576.50	0.61	0	-787	5656	5622	5576	5542	5496	5600	5520	54	1670	500	4020	10	1	10762890	597	8.40	0.42	12	0.02	661.00	13089.00	7810	20231221	-28.94	5460	20240829	1.65	7470	-25.70	20240215	5460	1.65	20240829	7810	-28.94	20231221	5460	1.65	20240829	0.41	N	039830	500	53 억		66124	N	N	0	N	00	N
115	20240903	150408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-20	5	-0.36	11201530	2006	36.22	5590	5610	5560	7260	3920	5590	5584.01	0.61	0	-319	5656	5622	5576	5542	5496	5600	5520	54	1670	500	4020	10	1	10762890	599	8.43	0.43	12	0.02	661.00	13089.00	7810	20231221	-28.68	5460	20240829	2.01	7470	-25.44	20240215	5460	2.01	20240829	7810	-28.68	20231221	5460	2.01	20240829	0.41	N	039830	500	53 억		66124	N	N	0	N	00	N
116	20240903	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-20	5	-0.36	8359010	1495	27.00	5590	5610	5560	7260	3920	5590	5591.31	0.61	0	-183	5656	5622	5576	5542	5496	5600	5520	54	1670	500	4020	10	1	10762890	599	8.43	0.43	12	0.01	661.00	13089.00	7810	20231221	-28.68	5460	20240829	2.01	7470	-25.44	20240215	5460	2.01	20240829	7810	-28.68	20231221	5460	2.01	20240829	0.41	N	039830	500	53 억		66124	N	N	0	N	00	N
117	20240903	130409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-30	5	-0.54	7618200	1362	24.59	5590	5610	5560	7260	3920	5590	5593.39	0.61	0	-50	5656	5622	5576	5542	5496	5600	5520	54	1670	500	4020	10	1	10762890	598	8.41	0.42	12	0.01	661.00	13089.00	7810	20231221	-28.81	5460	20240829	1.83	7470	-25.57	20240215	5460	1.83	20240829	7810	-28.81	20231221	5460	1.83	20240829	0.41	N	039830	500	53 억		66124	N	N	0	N	00	N
118	20240903	120404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	0	3	0.00	5173900	924	16.68	5590	5610	5590	7260	3920	5590	5599.46	0.61	0	-50	5656	5622	5576	5542	5496	5600	5520	54	1670	500	4020	10	1	10762890	602	8.46	0.43	12	0.01	661.00	13089.00	7810	20231221	-28.43	5460	20240829	2.38	7470	-25.17	20240215	5460	2.38	20240829	7810	-28.43	20231221	5460	2.38	20240829	0.41	N	039830	500	53 억		66124	N	N	0	N	00	N
119	20240903	110402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	10	2	0.18	4877620	871	15.73	5590	5610	5590	7260	3920	5590	5600.02	0.61	0	-50	5656	5622	5576	5542	5496	5600	5520	54	1670	500	4020	10	1	10762890	603	8.47	0.43	12	0.01	661.00	13089.00	7810	20231221	-28.30	5460	20240829	2.56	7470	-25.03	20240215	5460	2.56	20240829	7810	-28.30	20231221	5460	2.56	20240829	0.41	N	039830	500	53 억		66124	N	N	0	N	00	N
120	20240903	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	10	2	0.18	3647760	651	11.76	5590	5610	5590	7260	3920	5590	5603.32	0.61	0	-50	5656	5622	5576	5542	5496	5600	5520	54	1670	500	4020	10	1	10762890	603	8.47	0.43	12	0.01	661.00	13089.00	7810	20231221	-28.30	5460	20240829	2.56	7470	-25.03	20240215	5460	2.56	20240829	7810	-28.30	20231221	5460	2.56	20240829	0.41	N	039830	500	53 억		66124	N	N	0	N	00	N
121	20240903	090403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	10	2	0.18	100640	18	0.33	5590	5600	5590	7260	3920	5590	5591.11	0.61	0	-6	5656	5622	5576	5542	5496	5600	5520	54	1670	500	4020	10	1	10762890	603	8.47	0.43	12	0.00	661.00	13089.00	7810	20231221	-28.30	5460	20240829	2.56	7470	-25.03	20240215	5460	2.56	20240829	7810	-28.30	20231221	5460	2.56	20240829	0.41	N	039830	500	53 억		66124	N	N	0	N	00	N
122	20240902	160400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	10	2	0.18	30874330	5538	207.42	5610	5610	5530	7250	3910	5580	5575.00	0.64	0	-2738	5620	5600	5560	5540	5500	5610	5550	54	1670	500	4010	10	1	10762890	602	8.46	0.43	12	0.05	661.00	13089.00	7810	20231221	-28.43	5460	20240829	2.38	7470	-25.17	20240215	5460	2.38	20240829	7810	-28.43	20231221	5460	2.38	20240829	0.40	N	039830	500	53 억		68858	N	N	0	N	00	N
123	20240902	150405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-20	5	-0.36	30617190	5492	205.69	5610	5610	5530	7250	3910	5580	5574.87	0.64	0	-2729	5620	5600	5560	5540	5500	5610	5550	54	1670	500	4010	10	1	10762890	598	8.41	0.42	12	0.05	661.00	13089.00	7810	20231221	-28.81	5460	20240829	1.83	7470	-25.57	20240215	5460	1.83	20240829	7810	-28.81	20231221	5460	1.83	20240829	0.40	N	039830	500	53 억		68858	N	N	0	N	00	N
124	20240902	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-20	5	-0.36	23239640	4162	155.88	5610	5610	5540	7250	3910	5580	5583.77	0.64	0	-1609	5620	5600	5560	5540	5500	5610	5550	54	1670	500	4010	10	1	10762890	598	8.41	0.42	12	0.04	661.00	13089.00	7810	20231221	-28.81	5460	20240829	1.83	7470	-25.57	20240215	5460	1.83	20240829	7810	-28.81	20231221	5460	1.83	20240829	0.40	N	039830	500	53 억		68858	N	N	0	N	00	N
125	20240902	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-10	5	-0.18	14659000	2623	98.24	5610	5610	5570	7250	3910	5580	5588.64	0.64	0	-480	5620	5600	5560	5540	5500	5610	5550	54	1670	500	4010	10	1	10762890	599	8.43	0.43	12	0.02	661.00	13089.00	7810	20231221	-28.68	5460	20240829	2.01	7470	-25.44	20240215	5460	2.01	20240829	7810	-28.68	20231221	5460	2.01	20240829	0.40	N	039830	500	53 억		68858	N	N	0	N	00	N
126	20240902	120406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	10	2	0.18	11035850	1974	73.93	5610	5610	5580	7250	3910	5580	5590.61	0.64	0	-250	5620	5600	5560	5540	5500	5610	5550	54	1670	500	4010	10	1	10762890	602	8.46	0.43	12	0.02	661.00	13089.00	7810	20231221	-28.43	5460	20240829	2.38	7470	-25.17	20240215	5460	2.38	20240829	7810	-28.43	20231221	5460	2.38	20240829	0.40	N	039830	500	53 억		68858	N	N	0	N	00	N
127	20240902	110402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	10	2	0.18	9923440	1775	66.48	5610	5610	5580	7250	3910	5580	5590.68	0.64	0	-51	5620	5600	5560	5540	5500	5610	5550	54	1670	500	4010	10	1	10762890	602	8.46	0.43	12	0.02	661.00	13089.00	7810	20231221	-28.43	5460	20240829	2.38	7470	-25.17	20240215	5460	2.38	20240829	7810	-28.43	20231221	5460	2.38	20240829	0.40	N	039830	500	53 억		68858	N	N	0	N	00	N
128	20240902	100401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	10	2	0.18	4822210	861	32.25	5610	5610	5580	7250	3910	5580	5600.73	0.64	0	-17	5620	5600	5560	5540	5500	5610	5550	54	1670	500	4010	10	1	10762890	602	8.46	0.43	12	0.01	661.00	13089.00	7810	20231221	-28.43	5460	20240829	2.38	7470	-25.17	20240215	5460	2.38	20240829	7810	-28.43	20231221	5460	2.38	20240829	0.40	N	039830	500	53 억		68858	N	N	0	N	00	N
129	20240902	090359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	30	2	0.54	751710	134	5.02	5610	5610	5610	7250	3910	5580	5610.00	0.64	0	0	5620	5600	5560	5540	5500	5610	5550	54	1670	500	4010	10	1	10762890	604	8.49	0.43	12	0.00	661.00	13089.00	7810	20231221	-28.17	5460	20240829	2.75	7470	-24.90	20240215	5460	2.75	20240829	7810	-28.17	20231221	5460	2.75	20240829	0.40	N	039830	500	53 억		68858	N	N	0	N	00	N