KissMeData/092130/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	160732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	-10	5	-0.08	35624150	2792	85.38	12810	12810	12720	16570	8930	12750	12759.37	7.27	0	43	12816	12782	12746	12712	12676	12785	12715	61	3820	500	9430	10	1	12043600	1534	13.07	3.37	12	0.02	975.00	3776.00	14800	20231219	-13.92	11490	20240805	10.88	14000	-9.00	20240108	11490	10.88	20240805	14800	-13.92	20231219	11490	10.88	20240805	0.09	N	092130	500	61 억		875968	N	N	0	N	00	N
3	20240930	150743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	0	3	0.00	25903110	2029	62.05	12810	12810	12720	16570	8930	12750	12766.44	7.27	0	8	12816	12782	12746	12712	12676	12785	12715	61	3820	500	9430	10	1	12043600	1536	13.08	3.38	12	0.02	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		875968	N	N	0	N	00	N
4	20240930	140741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	10	2	0.08	25036620	1961	59.97	12810	12810	12720	16570	8930	12750	12767.27	7.27	0	7	12816	12782	12746	12712	12676	12785	12715	61	3820	500	9430	10	1	12043600	1537	13.09	3.38	12	0.02	975.00	3776.00	14800	20231219	-13.78	11490	20240805	11.05	14000	-8.86	20240108	11490	11.05	20240805	14800	-13.78	20231219	11490	11.05	20240805	0.09	N	092130	500	61 억		875968	N	N	0	N	00	N
5	20240930	130738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	0	3	0.00	23684600	1855	56.73	12810	12810	12720	16570	8930	12750	12767.98	7.27	0	7	12816	12782	12746	12712	12676	12785	12715	61	3820	500	9430	10	1	12043600	1536	13.08	3.38	12	0.02	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		875968	N	N	0	N	00	N
6	20240930	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	0	3	0.00	23277110	1823	55.75	12810	12810	12720	16570	8930	12750	12768.57	7.27	0	7	12816	12782	12746	12712	12676	12785	12715	61	3820	500	9430	10	1	12043600	1536	13.08	3.38	12	0.02	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		875968	N	N	0	N	00	N
7	20240930	110733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	20	2	0.16	22434380	1757	53.73	12810	12810	12720	16570	8930	12750	12768.57	7.27	0	7	12816	12782	12746	12712	12676	12785	12715	61	3820	500	9430	10	1	12043600	1538	13.10	3.38	12	0.01	975.00	3776.00	14800	20231219	-13.72	11490	20240805	11.14	14000	-8.79	20240108	11490	11.14	20240805	14800	-13.72	20231219	11490	11.14	20240805	0.09	N	092130	500	61 억		875968	N	N	0	N	00	N
8	20240930	100732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12780	30	2	0.24	20468850	1603	49.02	12810	12810	12720	16570	8930	12750	12769.09	7.27	0	7	12816	12782	12746	12712	12676	12785	12715	61	3820	500	9430	10	1	12043600	1539	13.11	3.38	12	0.01	975.00	3776.00	14800	20231219	-13.65	11490	20240805	11.23	14000	-8.71	20240108	11490	11.23	20240805	14800	-13.65	20231219	11490	11.23	20240805	0.09	N	092130	500	61 억		875968	N	N	0	N	00	N
9	20240930	090704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	0	3	0.00	1739280	136	4.16	12810	12810	12750	16570	8930	12750	12788.82	7.27	0	7	12816	12782	12746	12712	12676	12785	12715	61	3820	500	9430	10	1	12043600	1536	13.08	3.38	12	0.00	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		875968	N	N	0	N	00	N
10	20240927	160735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	10	2	0.08	41641270	3270	182.78	12750	12780	12710	16560	8920	12740	12734.33	7.27	0	229	12793	12766	12743	12716	12693	12780	12730	61	3820	500	9420	10	1	12043600	1536	13.08	3.38	12	0.03	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		875739	N	N	0	N	00	N
11	20240927	150740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	0	3	0.00	41105970	3228	180.44	12750	12780	12710	16560	8920	12740	12734.19	7.27	0	229	12793	12766	12743	12716	12693	12780	12730	61	3820	500	9420	10	1	12043600	1534	13.07	3.37	12	0.03	975.00	3776.00	14800	20231219	-13.92	11490	20240805	10.88	14000	-9.00	20240108	11490	10.88	20240805	14800	-13.92	20231219	11490	10.88	20240805	0.09	N	092130	500	61 억		875739	N	N	0	N	00	N
12	20240927	140747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	10	2	0.08	35448500	2784	155.62	12750	12780	12710	16560	8920	12740	12732.94	7.27	0	39	12793	12766	12743	12716	12693	12780	12730	61	3820	500	9420	10	1	12043600	1536	13.08	3.38	12	0.02	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		875739	N	N	0	N	00	N
13	20240927	130739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	0	3	0.00	34199100	2686	150.14	12750	12780	12710	16560	8920	12740	12732.35	7.27	0	39	12793	12766	12743	12716	12693	12780	12730	61	3820	500	9420	10	1	12043600	1534	13.07	3.37	12	0.02	975.00	3776.00	14800	20231219	-13.92	11490	20240805	10.88	14000	-9.00	20240108	11490	10.88	20240805	14800	-13.92	20231219	11490	10.88	20240805	0.09	N	092130	500	61 억		875739	N	N	0	N	00	N
14	20240927	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-10	5	-0.08	18550840	1456	81.39	12750	12780	12730	16560	8920	12740	12740.96	7.27	0	8	12793	12766	12743	12716	12693	12780	12730	61	3820	500	9420	10	1	12043600	1533	13.06	3.37	12	0.01	975.00	3776.00	14800	20231219	-13.99	11490	20240805	10.79	14000	-9.07	20240108	11490	10.79	20240805	14800	-13.99	20231219	11490	10.79	20240805	0.09	N	092130	500	61 억		875739	N	N	0	N	00	N
15	20240927	110739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	10	2	0.08	16169710	1269	70.93	12750	12780	12730	16560	8920	12740	12742.09	7.27	0	8	12793	12766	12743	12716	12693	12780	12730	61	3820	500	9420	10	1	12043600	1536	13.08	3.38	12	0.01	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		875739	N	N	0	N	00	N
16	20240927	100737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	20	2	0.16	10757940	844	47.18	12750	12780	12730	16560	8920	12740	12746.37	7.27	0	8	12793	12766	12743	12716	12693	12780	12730	61	3820	500	9420	10	1	12043600	1537	13.09	3.38	12	0.01	975.00	3776.00	14800	20231219	-13.78	11490	20240805	11.05	14000	-8.86	20240108	11490	11.05	20240805	14800	-13.78	20231219	11490	11.05	20240805	0.09	N	092130	500	61 억		875739	N	N	0	N	00	N
17	20240927	090739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	10	2	0.08	1275000	100	5.59	12750	12750	12750	16560	8920	12740	12750.00	7.27	0	0	12793	12766	12743	12716	12693	12780	12730	61	3820	500	9420	10	1	12043600	1536	13.08	3.38	12	0.00	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		875739	N	N	0	N	00	N
18	20240926	160724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	-30	5	-0.23	22790930	1789	39.07	12720	12770	12720	16600	8940	12770	12739.48	7.27	0	80	12983	12876	12783	12676	12583	12830	12630	61	3830	500	9440	10	1	12043600	1534	13.07	3.37	12	0.01	975.00	3776.00	14800	20231219	-13.92	11490	20240805	10.88	14000	-9.00	20240108	11490	10.88	20240805	14800	-13.92	20231219	11490	10.88	20240805	0.09	N	092130	500	61 억		875657	N	N	0	N	00	N
19	20240926	150726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	-20	5	-0.16	21720750	1705	37.24	12720	12770	12720	16600	8940	12770	12739.44	7.27	0	80	12983	12876	12783	12676	12583	12830	12630	61	3830	500	9440	10	1	12043600	1536	13.08	3.38	12	0.01	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		875657	N	N	0	N	00	N
20	20240926	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	-30	5	-0.23	18064150	1418	30.97	12720	12770	12720	16600	8940	12770	12739.17	7.27	0	-17	12983	12876	12783	12676	12583	12830	12630	61	3830	500	9440	10	1	12043600	1534	13.07	3.37	12	0.01	975.00	3776.00	14800	20231219	-13.92	11490	20240805	10.88	14000	-9.00	20240108	11490	10.88	20240805	14800	-13.92	20231219	11490	10.88	20240805	0.09	N	092130	500	61 억		875657	N	N	0	N	00	N
21	20240926	130732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	-50	5	-0.39	15669260	1230	26.86	12720	12770	12720	16600	8940	12770	12739.24	7.27	0	-18	12983	12876	12783	12676	12583	12830	12630	61	3830	500	9440	10	1	12043600	1532	13.05	3.37	12	0.01	975.00	3776.00	14800	20231219	-14.05	11490	20240805	10.70	14000	-9.14	20240108	11490	10.70	20240805	14800	-14.05	20231219	11490	10.70	20240805	0.09	N	092130	500	61 억		875657	N	N	0	N	00	N
22	20240926	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	-10	5	-0.08	7403220	581	12.69	12720	12770	12720	16600	8940	12770	12742.20	7.27	0	-18	12983	12876	12783	12676	12583	12830	12630	61	3830	500	9440	10	1	12043600	1537	13.09	3.38	12	0.00	975.00	3776.00	14800	20231219	-13.78	11490	20240805	11.05	14000	-8.86	20240108	11490	11.05	20240805	14800	-13.78	20231219	11490	11.05	20240805	0.09	N	092130	500	61 억		875657	N	N	0	N	00	N
23	20240926	110732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	-30	5	-0.23	6574710	516	11.27	12720	12770	12720	16600	8940	12770	12741.69	7.27	0	-18	12983	12876	12783	12676	12583	12830	12630	61	3830	500	9440	10	1	12043600	1534	13.07	3.37	12	0.00	975.00	3776.00	14800	20231219	-13.92	11490	20240805	10.88	14000	-9.00	20240108	11490	10.88	20240805	14800	-13.92	20231219	11490	10.88	20240805	0.09	N	092130	500	61 억		875657	N	N	0	N	00	N
24	20240926	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	-10	5	-0.08	3388700	266	5.81	12720	12770	12720	16600	8940	12770	12739.47	7.27	0	-18	12983	12876	12783	12676	12583	12830	12630	61	3830	500	9440	10	1	12043600	1537	13.09	3.38	12	0.00	975.00	3776.00	14800	20231219	-13.78	11490	20240805	11.05	14000	-8.86	20240108	11490	11.05	20240805	14800	-13.78	20231219	11490	11.05	20240805	0.09	N	092130	500	61 억		875657	N	N	0	N	00	N
25	20240926	090732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-40	5	-0.31	1539130	121	2.64	12720	12730	12720	16600	8940	12770	12720.08	7.27	0	-16	12983	12876	12783	12676	12583	12830	12630	61	3830	500	9440	10	1	12043600	1533	13.06	3.37	12	0.00	975.00	3776.00	14800	20231219	-13.99	11490	20240805	10.79	14000	-9.07	20240108	11490	10.79	20240805	14800	-13.99	20231219	11490	10.79	20240805	0.09	N	092130	500	61 억		875657	N	N	0	N	00	N
26	20240925	160724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	-120	5	-0.93	58417160	4578	191.71	12890	12890	12690	16750	9030	12890	12760.28	7.27	0	142	13016	12952	12826	12762	12636	12985	12795	61	3860	500	9530	10	1	12043600	1538	13.10	3.38	12	0.04	975.00	3776.00	14800	20231219	-13.72	11490	20240805	11.14	14000	-8.79	20240108	11490	11.14	20240805	14800	-13.72	20231219	11490	11.14	20240805	0.09	N	092130	500	61 억		875515	N	N	0	N	00	N
27	20240925	150730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	-140	5	-1.09	56426820	4422	185.18	12890	12890	12690	16750	9030	12890	12760.36	7.27	0	140	13016	12952	12826	12762	12636	12985	12795	61	3860	500	9530	10	1	12043600	1536	13.08	3.38	12	0.04	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		875515	N	N	0	N	00	N
28	20240925	140732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	-120	5	-0.93	49529960	3881	162.52	12890	12890	12690	16750	9030	12890	12762.03	7.27	0	53	13016	12952	12826	12762	12636	12985	12795	61	3860	500	9530	10	1	12043600	1538	13.10	3.38	12	0.03	975.00	3776.00	14800	20231219	-13.72	11490	20240805	11.14	14000	-8.79	20240108	11490	11.14	20240805	14800	-13.72	20231219	11490	11.14	20240805	0.09	N	092130	500	61 억		875515	N	N	0	N	00	N
29	20240925	130730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	-130	5	-1.01	48751130	3820	159.97	12890	12890	12690	16750	9030	12890	12761.94	7.27	0	53	13016	12952	12826	12762	12636	12985	12795	61	3860	500	9530	10	1	12043600	1537	13.09	3.38	12	0.03	975.00	3776.00	14800	20231219	-13.78	11490	20240805	11.05	14000	-8.86	20240108	11490	11.05	20240805	14800	-13.78	20231219	11490	11.05	20240805	0.09	N	092130	500	61 억		875515	N	N	0	N	00	N
30	20240925	120730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	-120	5	-0.93	47590240	3729	156.16	12890	12890	12690	16750	9030	12890	12762.06	7.27	0	53	13016	12952	12826	12762	12636	12985	12795	61	3860	500	9530	10	1	12043600	1538	13.10	3.38	12	0.03	975.00	3776.00	14800	20231219	-13.72	11490	20240805	11.14	14000	-8.79	20240108	11490	11.14	20240805	14800	-13.72	20231219	11490	11.14	20240805	0.09	N	092130	500	61 억		875515	N	N	0	N	00	N
31	20240925	110727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-160	5	-1.24	46186510	3619	151.55	12890	12890	12690	16750	9030	12890	12762.09	7.27	0	16	13016	12952	12826	12762	12636	12985	12795	61	3860	500	9530	10	1	12043600	1533	13.06	3.37	12	0.03	975.00	3776.00	14800	20231219	-13.99	11490	20240805	10.79	14000	-9.07	20240108	11490	10.79	20240805	14800	-13.99	20231219	11490	10.79	20240805	0.09	N	092130	500	61 억		875515	N	N	0	N	00	N
32	20240925	100730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12790	-100	5	-0.78	9382170	733	30.70	12890	12890	12690	16750	9030	12890	12799.19	7.27	0	-3	13016	12952	12826	12762	12636	12985	12795	61	3860	500	9530	10	1	12043600	1540	13.12	3.39	12	0.01	975.00	3776.00	14800	20231219	-13.58	11490	20240805	11.31	14000	-8.64	20240108	11490	11.31	20240805	14800	-13.58	20231219	11490	11.31	20240805	0.09	N	092130	500	61 억		875515	N	N	0	N	00	N
33	20240925	090732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	-60	5	-0.47	476580	37	1.55	12890	12890	12830	16750	9030	12890	12879.39	7.27	0	-3	13016	12952	12826	12762	12636	12985	12795	61	3860	500	9530	10	1	12043600	1545	13.16	3.40	12	0.00	975.00	3776.00	14800	20231219	-13.31	11490	20240805	11.66	14000	-8.36	20240108	11490	11.66	20240805	14800	-13.31	20231219	11490	11.66	20240805	0.09	N	092130	500	61 억		875515	N	N	0	N	00	N
34	20240924	160724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	130	2	1.02	30463690	2388	77.08	12760	12890	12700	16580	8940	12760	12756.93	7.27	0	6	12853	12806	12753	12706	12653	12780	12680	61	3820	500	9440	10	1	12043600	1552	13.22	3.41	12	0.02	975.00	3776.00	14800	20231219	-12.91	11490	20240805	12.18	14000	-7.93	20240108	11490	12.18	20240805	14800	-12.91	20231219	11490	12.18	20240805	0.09	N	092130	500	61 억		875509	N	N	0	N	00	N
35	20240924	150726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	-20	5	-0.16	20371000	1601	51.68	12760	12760	12700	16580	8940	12760	12723.92	7.27	0	7	12853	12806	12753	12706	12653	12780	12680	61	3820	500	9440	10	1	12043600	1534	13.07	3.37	12	0.01	975.00	3776.00	14800	20231219	-13.92	11490	20240805	10.88	14000	-9.00	20240108	11490	10.88	20240805	14800	-13.92	20231219	11490	10.88	20240805	0.09	N	092130	500	61 억		875509	N	N	0	N	00	N
36	20240924	140723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	-20	5	-0.16	15976530	1256	40.54	12760	12760	12700	16580	8940	12760	12720.17	7.27	0	-17	12853	12806	12753	12706	12653	12780	12680	61	3820	500	9440	10	1	12043600	1534	13.07	3.37	12	0.01	975.00	3776.00	14800	20231219	-13.92	11490	20240805	10.88	14000	-9.00	20240108	11490	10.88	20240805	14800	-13.92	20231219	11490	10.88	20240805	0.09	N	092130	500	61 억		875509	N	N	0	N	00	N
37	20240924	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-30	5	-0.24	14422360	1134	36.60	12760	12760	12700	16580	8940	12760	12718.13	7.27	0	-17	12853	12806	12753	12706	12653	12780	12680	61	3820	500	9440	10	1	12043600	1533	13.06	3.37	12	0.01	975.00	3776.00	14800	20231219	-13.99	11490	20240805	10.79	14000	-9.07	20240108	11490	10.79	20240805	14800	-13.99	20231219	11490	10.79	20240805	0.09	N	092130	500	61 억		875509	N	N	0	N	00	N
38	20240924	120719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	-20	5	-0.16	5848390	459	14.82	12760	12760	12720	16580	8940	12760	12741.59	7.27	0	-14	12853	12806	12753	12706	12653	12780	12680	61	3820	500	9440	10	1	12043600	1534	13.07	3.37	12	0.00	975.00	3776.00	14800	20231219	-13.92	11490	20240805	10.88	14000	-9.00	20240108	11490	10.88	20240805	14800	-13.92	20231219	11490	10.88	20240805	0.09	N	092130	500	61 억		875509	N	N	0	N	00	N
39	20240924	110725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	-20	5	-0.16	3950060	310	10.01	12760	12760	12720	16580	8940	12760	12742.13	7.27	0	-14	12853	12806	12753	12706	12653	12780	12680	61	3820	500	9440	10	1	12043600	1534	13.07	3.37	12	0.00	975.00	3776.00	14800	20231219	-13.92	11490	20240805	10.88	14000	-9.00	20240108	11490	10.88	20240805	14800	-13.92	20231219	11490	10.88	20240805	0.09	N	092130	500	61 억		875509	N	N	0	N	00	N
40	20240924	100724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	-10	5	-0.08	3198830	251	8.10	12760	12760	12720	16580	8940	12760	12744.34	7.27	0	-14	12853	12806	12753	12706	12653	12780	12680	61	3820	500	9440	10	1	12043600	1536	13.08	3.38	12	0.00	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		875509	N	N	0	N	00	N
41	20240924	090725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-30	5	-0.24	1594330	125	4.03	12760	12760	12730	16580	8940	12760	12754.64	7.27	0	-7	12853	12806	12753	12706	12653	12780	12680	61	3820	500	9440	10	1	12043600	1533	13.06	3.37	12	0.00	975.00	3776.00	14800	20231219	-13.99	11490	20240805	10.79	14000	-9.07	20240108	11490	10.79	20240805	14800	-13.99	20231219	11490	10.79	20240805	0.09	N	092130	500	61 억		875509	N	N	0	N	00	N
42	20240923	160722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	-20	5	-0.16	39466110	3098	64.19	12800	12800	12700	16610	8950	12780	12739.22	7.27	0	176	12860	12820	12760	12720	12660	12790	12690	61	3830	500	9450	10	1	12043600	1537	13.09	3.38	12	0.03	975.00	3776.00	14800	20231219	-13.78	11490	20240805	11.05	14000	-8.86	20240108	11490	11.05	20240805	14800	-13.78	20231219	11490	11.05	20240805	0.09	N	092130	500	61 억		875333	N	N	0	N	00	N
43	20240923	150724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	-40	5	-0.31	37783990	2966	61.46	12800	12800	12700	16610	8950	12780	12739.04	7.27	0	186	12860	12820	12760	12720	12660	12790	12690	61	3830	500	9450	10	1	12043600	1534	13.07	3.37	12	0.02	975.00	3776.00	14800	20231219	-13.92	11490	20240805	10.88	14000	-9.00	20240108	11490	10.88	20240805	14800	-13.92	20231219	11490	10.88	20240805	0.09	N	092130	500	61 억		875333	N	N	0	N	00	N
44	20240923	140729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	-30	5	-0.23	20676960	1621	33.59	12800	12800	12710	16610	8950	12780	12755.68	7.27	0	30	12860	12820	12760	12720	12660	12790	12690	61	3830	500	9450	10	1	12043600	1536	13.08	3.38	12	0.01	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		875333	N	N	0	N	00	N
45	20240923	130723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	-10	5	-0.08	20166780	1581	32.76	12800	12800	12710	16610	8950	12780	12755.71	7.27	0	25	12860	12820	12760	12720	12660	12790	12690	61	3830	500	9450	10	1	12043600	1538	13.10	3.38	12	0.01	975.00	3776.00	14800	20231219	-13.72	11490	20240805	11.14	14000	-8.79	20240108	11490	11.14	20240805	14800	-13.72	20231219	11490	11.14	20240805	0.09	N	092130	500	61 억		875333	N	N	0	N	00	N
46	20240923	120723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	-40	5	-0.31	16535550	1296	26.85	12800	12800	12710	16610	8950	12780	12758.91	7.27	0	27	12860	12820	12760	12720	12660	12790	12690	61	3830	500	9450	10	1	12043600	1534	13.07	3.37	12	0.01	975.00	3776.00	14800	20231219	-13.92	11490	20240805	10.88	14000	-9.00	20240108	11490	10.88	20240805	14800	-13.92	20231219	11490	10.88	20240805	0.09	N	092130	500	61 억		875333	N	N	0	N	00	N
47	20240923	110724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	-30	5	-0.23	10975850	860	17.82	12800	12800	12710	16610	8950	12780	12762.62	7.27	0	2	12860	12820	12760	12720	12660	12790	12690	61	3830	500	9450	10	1	12043600	1536	13.08	3.38	12	0.01	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		875333	N	N	0	N	00	N
48	20240923	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	-10	5	-0.08	7944670	622	12.89	12800	12800	12730	16610	8950	12780	12772.78	7.27	0	2	12860	12820	12760	12720	12660	12790	12690	61	3830	500	9450	10	1	12043600	1538	13.10	3.38	12	0.01	975.00	3776.00	14800	20231219	-13.72	11490	20240805	11.14	14000	-8.79	20240108	11490	11.14	20240805	14800	-13.72	20231219	11490	11.14	20240805	0.09	N	092130	500	61 억		875333	N	N	0	N	00	N
49	20240923	090723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	20	2	0.16	575430	45	0.93	12800	12800	12780	16610	8950	12780	12787.33	7.27	0	12	12860	12820	12760	12720	12660	12790	12690	61	3830	500	9450	10	1	12043600	1542	13.13	3.39	12	0.00	975.00	3776.00	14800	20231219	-13.51	11490	20240805	11.40	14000	-8.57	20240108	11490	11.40	20240805	14800	-13.51	20231219	11490	11.40	20240805	0.09	N	092130	500	61 억		875333	N	N	0	N	00	N
50	20240913	160647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12710	20	2	0.16	19072910	1502	67.48	12620	12790	12620	16490	8890	12690	12698.34	7.27	0	-29	12770	12730	12660	12620	12550	12750	12640	61	3800	500	9390	10	1	12043600	1531	13.04	3.37	12	0.01	975.00	3776.00	14800	20231219	-14.12	11490	20240805	10.62	14000	-9.21	20240108	11490	10.62	20240805	14800	-14.12	20231219	11490	10.62	20240805	0.09	N	092130	500	61 억		875103	N	N	0	N	00	N
51	20240913	150654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	10	2	0.08	17675090	1392	62.53	12620	12790	12620	16490	8890	12690	12697.62	7.27	0	-48	12770	12730	12660	12620	12550	12750	12640	61	3800	500	9390	10	1	12043600	1530	13.03	3.36	12	0.01	975.00	3776.00	14800	20231219	-14.19	11490	20240805	10.53	14000	-9.29	20240108	11490	10.53	20240805	14800	-14.19	20231219	11490	10.53	20240805	0.09	N	092130	500	61 억		875103	N	N	0	N	00	N
52	20240913	140656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	-10	5	-0.08	10436010	822	36.93	12620	12790	12620	16490	8890	12690	12695.88	7.27	0	-74	12770	12730	12660	12620	12550	12750	12640	61	3800	500	9390	10	1	12043600	1527	13.01	3.36	12	0.01	975.00	3776.00	14800	20231219	-14.32	11490	20240805	10.36	14000	-9.43	20240108	11490	10.36	20240805	14800	-14.32	20231219	11490	10.36	20240805	0.09	N	092130	500	61 억		875103	N	N	0	N	00	N
53	20240913	130653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	-10	5	-0.08	6607930	520	23.36	12620	12790	12620	16490	8890	12690	12707.56	7.27	0	-51	12770	12730	12660	12620	12550	12750	12640	61	3800	500	9390	10	1	12043600	1527	13.01	3.36	12	0.00	975.00	3776.00	14800	20231219	-14.32	11490	20240805	10.36	14000	-9.43	20240108	11490	10.36	20240805	14800	-14.32	20231219	11490	10.36	20240805	0.09	N	092130	500	61 억		875103	N	N	0	N	00	N
54	20240913	120653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	-20	5	-0.16	5505130	433	19.45	12620	12790	12620	16490	8890	12690	12713.93	7.27	0	-51	12770	12730	12660	12620	12550	12750	12640	61	3800	500	9390	10	1	12043600	1526	12.99	3.36	12	0.00	975.00	3776.00	14800	20231219	-14.39	11490	20240805	10.27	14000	-9.50	20240108	11490	10.27	20240805	14800	-14.39	20231219	11490	10.27	20240805	0.09	N	092130	500	61 억		875103	N	N	0	N	00	N
55	20240913	110653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	30	2	0.24	4757160	374	16.80	12620	12790	12620	16490	8890	12690	12719.68	7.27	0	-51	12770	12730	12660	12620	12550	12750	12640	61	3800	500	9390	10	1	12043600	1532	13.05	3.37	12	0.00	975.00	3776.00	14800	20231219	-14.05	11490	20240805	10.70	14000	-9.14	20240108	11490	10.70	20240805	14800	-14.05	20231219	11490	10.70	20240805	0.09	N	092130	500	61 억		875103	N	N	0	N	00	N
56	20240913	100655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	50	2	0.39	4006790	315	14.15	12620	12790	12620	16490	8890	12690	12719.97	7.27	0	-51	12770	12730	12660	12620	12550	12750	12640	61	3800	500	9390	10	1	12043600	1534	13.07	3.37	12	0.00	975.00	3776.00	14800	20231219	-13.92	11490	20240805	10.88	14000	-9.00	20240108	11490	10.88	20240805	14800	-13.92	20231219	11490	10.88	20240805	0.09	N	092130	500	61 억		875103	N	N	0	N	00	N
57	20240913	090657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	-70	5	-0.55	277640	22	0.99	12620	12620	12620	16490	8890	12690	12620.00	7.27	0	-3	12770	12730	12660	12620	12550	12750	12640	61	3800	500	9390	10	1	12043600	1520	12.94	3.34	12	0.00	975.00	3776.00	14800	20231219	-14.73	11490	20240805	9.83	14000	-9.86	20240108	11490	9.83	20240805	14800	-14.73	20231219	11490	9.83	20240805	0.09	N	092130	500	61 억		875103	N	N	0	N	00	N
58	20240912	160644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12690	20	2	0.16	27859110	2203	23.92	12670	12700	12590	16470	8870	12670	12645.97	7.27	0	84	12783	12726	12673	12616	12563	12700	12590	61	3800	500	9370	10	1	12043600	1528	13.02	3.36	12	0.02	975.00	3776.00	14800	20231219	-14.26	11490	20240805	10.44	14000	-9.36	20240108	11490	10.44	20240805	14800	-14.26	20231219	11490	10.44	20240805	0.09	N	092130	500	61 억		875019	N	N	0	N	00	N
59	20240912	150651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12630	-40	5	-0.32	24379490	1928	20.93	12670	12700	12590	16470	8870	12670	12644.96	7.27	0	85	12783	12726	12673	12616	12563	12700	12590	61	3800	500	9370	10	1	12043600	1521	12.95	3.34	12	0.02	975.00	3776.00	14800	20231219	-14.66	11490	20240805	9.92	14000	-9.79	20240108	11490	9.92	20240805	14800	-14.66	20231219	11490	9.92	20240805	0.09	N	092130	500	61 억		875019	N	N	0	N	00	N
60	20240912	140654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12630	-40	5	-0.32	22117090	1749	18.99	12670	12700	12590	16470	8870	12670	12645.56	7.27	0	-20	12783	12726	12673	12616	12563	12700	12590	61	3800	500	9370	10	1	12043600	1521	12.95	3.34	12	0.01	975.00	3776.00	14800	20231219	-14.66	11490	20240805	9.92	14000	-9.79	20240108	11490	9.92	20240805	14800	-14.66	20231219	11490	9.92	20240805	0.09	N	092130	500	61 억		875019	N	N	0	N	00	N
61	20240912	130650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12630	-40	5	-0.32	21270950	1682	18.26	12670	12700	12590	16470	8870	12670	12646.22	7.27	0	-20	12783	12726	12673	12616	12563	12700	12590	61	3800	500	9370	10	1	12043600	1521	12.95	3.34	12	0.01	975.00	3776.00	14800	20231219	-14.66	11490	20240805	9.92	14000	-9.79	20240108	11490	9.92	20240805	14800	-14.66	20231219	11490	9.92	20240805	0.09	N	092130	500	61 억		875019	N	N	0	N	00	N
62	20240912	120649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	-20	5	-0.16	19590600	1549	16.82	12670	12700	12590	16470	8870	12670	12647.26	7.27	0	-20	12783	12726	12673	12616	12563	12700	12590	61	3800	500	9370	10	1	12043600	1524	12.97	3.35	12	0.01	975.00	3776.00	14800	20231219	-14.53	11490	20240805	10.10	14000	-9.64	20240108	11490	10.10	20240805	14800	-14.53	20231219	11490	10.10	20240805	0.09	N	092130	500	61 억		875019	N	N	0	N	00	N
63	20240912	110647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	-10	5	-0.08	19438790	1537	16.69	12670	12700	12590	16470	8870	12670	12647.23	7.27	0	-20	12783	12726	12673	12616	12563	12700	12590	61	3800	500	9370	10	1	12043600	1525	12.98	3.35	12	0.01	975.00	3776.00	14800	20231219	-14.46	11490	20240805	10.18	14000	-9.57	20240108	11490	10.18	20240805	14800	-14.46	20231219	11490	10.18	20240805	0.09	N	092130	500	61 억		875019	N	N	0	N	00	N
64	20240912	100649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12690	20	2	0.16	15444060	1222	13.27	12670	12700	12590	16470	8870	12670	12638.35	7.27	0	-9	12783	12726	12673	12616	12563	12700	12590	61	3800	500	9370	10	1	12043600	1528	13.02	3.36	12	0.01	975.00	3776.00	14800	20231219	-14.26	11490	20240805	10.44	14000	-9.36	20240108	11490	10.44	20240805	14800	-14.26	20231219	11490	10.44	20240805	0.09	N	092130	500	61 억		875019	N	N	0	N	00	N
65	20240912	090650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	-10	5	-0.08	341890	27	0.29	12670	12670	12660	16470	8870	12670	12662.59	7.27	0	0	12783	12726	12673	12616	12563	12700	12590	61	3800	500	9370	10	1	12043600	1525	12.98	3.35	12	0.00	975.00	3776.00	14800	20231219	-14.46	11490	20240805	10.18	14000	-9.57	20240108	11490	10.18	20240805	14800	-14.46	20231219	11490	10.18	20240805	0.09	N	092130	500	61 억		875019	N	N	0	N	00	N
66	20240911	160635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	-60	5	-0.47	116852450	9211	278.78	12730	12730	12620	16540	8920	12730	12686.18	7.26	0	141	12890	12810	12720	12640	12550	12765	12595	61	3810	500	9420	10	1	12043600	1526	12.99	3.36	12	0.08	975.00	3776.00	14800	20231219	-14.39	11490	20240805	10.27	14000	-9.50	20240108	11490	10.27	20240805	14800	-14.39	20231219	11490	10.27	20240805	0.09	N	092130	500	61 억		874878	N	N	0	N	00	N
67	20240911	150640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	-60	5	-0.47	114188360	9000	272.40	12730	12730	12620	16540	8920	12730	12687.60	7.26	0	141	12890	12810	12720	12640	12550	12765	12595	61	3810	500	9420	10	1	12043600	1526	12.99	3.36	12	0.07	975.00	3776.00	14800	20231219	-14.39	11490	20240805	10.27	14000	-9.50	20240108	11490	10.27	20240805	14800	-14.39	20231219	11490	10.27	20240805	0.09	N	092130	500	61 억		874878	N	N	0	N	00	N
68	20240911	140639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12630	-100	5	-0.79	112672850	8880	268.77	12730	12730	12620	16540	8920	12730	12688.38	7.26	0	141	12890	12810	12720	12640	12550	12765	12595	61	3810	500	9420	10	1	12043600	1521	12.95	3.34	12	0.07	975.00	3776.00	14800	20231219	-14.66	11490	20240805	9.92	14000	-9.79	20240108	11490	9.92	20240805	14800	-14.66	20231219	11490	9.92	20240805	0.09	N	092130	500	61 억		874878	N	N	0	N	00	N
69	20240911	130637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	-60	5	-0.47	105898430	8344	252.54	12730	12730	12650	16540	8920	12730	12691.57	7.26	0	141	12890	12810	12720	12640	12550	12765	12595	61	3810	500	9420	10	1	12043600	1526	12.99	3.36	12	0.07	975.00	3776.00	14800	20231219	-14.39	11490	20240805	10.27	14000	-9.50	20240108	11490	10.27	20240805	14800	-14.39	20231219	11490	10.27	20240805	0.09	N	092130	500	61 억		874878	N	N	0	N	00	N
70	20240911	120642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	-80	5	-0.63	99901240	7870	238.20	12730	12730	12650	16540	8920	12730	12693.93	7.26	0	99	12890	12810	12720	12640	12550	12765	12595	61	3810	500	9420	10	1	12043600	1524	12.97	3.35	12	0.07	975.00	3776.00	14800	20231219	-14.53	11490	20240805	10.10	14000	-9.64	20240108	11490	10.10	20240805	14800	-14.53	20231219	11490	10.10	20240805	0.09	N	092130	500	61 억		874878	N	N	0	N	00	N
71	20240911	110633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	-80	5	-0.63	97711900	7697	232.96	12730	12730	12650	16540	8920	12730	12694.80	7.26	0	88	12890	12810	12720	12640	12550	12765	12595	61	3810	500	9420	10	1	12043600	1524	12.97	3.35	12	0.06	975.00	3776.00	14800	20231219	-14.53	11490	20240805	10.10	14000	-9.64	20240108	11490	10.10	20240805	14800	-14.53	20231219	11490	10.10	20240805	0.09	N	092130	500	61 억		874878	N	N	0	N	00	N
72	20240911	100633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	-50	5	-0.39	89557720	7053	213.47	12730	12730	12660	16540	8920	12730	12697.82	7.26	0	77	12890	12810	12720	12640	12550	12765	12595	61	3810	500	9420	10	1	12043600	1527	13.01	3.36	12	0.06	975.00	3776.00	14800	20231219	-14.32	11490	20240805	10.36	14000	-9.43	20240108	11490	10.36	20240805	14800	-14.32	20231219	11490	10.36	20240805	0.09	N	092130	500	61 억		874878	N	N	0	N	00	N
73	20240911	090644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-30	5	-0.24	51485950	4054	122.70	12730	12730	12700	16540	8920	12730	12700.04	7.26	0	0	12890	12810	12720	12640	12550	12765	12595	61	3810	500	9420	10	1	12043600	1530	13.03	3.36	12	0.03	975.00	3776.00	14800	20231219	-14.19	11490	20240805	10.53	14000	-9.29	20240108	11490	10.53	20240805	14800	-14.19	20231219	11490	10.53	20240805	0.09	N	092130	500	61 억		874878	N	N	0	N	00	N
74	20240910	160636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-70	5	-0.55	41897930	3304	123.10	12800	12800	12630	16640	8960	12800	12680.97	7.26	0	-61	13040	12920	12680	12560	12320	12980	12620	61	3840	500	9470	10	1	12043600	1533	13.06	3.37	12	0.03	975.00	3776.00	14800	20231219	-13.99	11490	20240805	10.79	14000	-9.07	20240108	11490	10.79	20240805	14800	-13.99	20231219	11490	10.79	20240805	0.09	N	092130	500	61 억		874939	N	N	0	N	00	N
75	20240910	150641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12630	-170	5	-1.33	32252840	2544	94.78	12800	12800	12630	16640	8960	12800	12678.00	7.26	0	-60	13040	12920	12680	12560	12320	12980	12620	61	3840	500	9470	10	1	12043600	1521	12.95	3.34	12	0.02	975.00	3776.00	14800	20231219	-14.66	11490	20240805	9.92	14000	-9.79	20240108	11490	9.92	20240805	14800	-14.66	20231219	11490	9.92	20240805	0.09	N	092130	500	61 억		874939	N	N	0	N	00	N
76	20240910	140636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	-150	5	-1.17	31456590	2481	92.44	12800	12800	12630	16640	8960	12800	12679.00	7.26	0	-60	13040	12920	12680	12560	12320	12980	12620	61	3840	500	9470	10	1	12043600	1524	12.97	3.35	12	0.02	975.00	3776.00	14800	20231219	-14.53	11490	20240805	10.10	14000	-9.64	20240108	11490	10.10	20240805	14800	-14.53	20231219	11490	10.10	20240805	0.09	N	092130	500	61 억		874939	N	N	0	N	00	N
77	20240910	130636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	-140	5	-1.09	28650080	2259	84.17	12800	12800	12630	16640	8960	12800	12682.64	7.26	0	-60	13040	12920	12680	12560	12320	12980	12620	61	3840	500	9470	10	1	12043600	1525	12.98	3.35	12	0.02	975.00	3776.00	14800	20231219	-14.46	11490	20240805	10.18	14000	-9.57	20240108	11490	10.18	20240805	14800	-14.46	20231219	11490	10.18	20240805	0.09	N	092130	500	61 억		874939	N	N	0	N	00	N
78	20240910	120635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	-130	5	-1.02	28004820	2208	82.27	12800	12800	12630	16640	8960	12800	12683.34	7.26	0	-60	13040	12920	12680	12560	12320	12980	12620	61	3840	500	9470	10	1	12043600	1526	12.99	3.36	12	0.02	975.00	3776.00	14800	20231219	-14.39	11490	20240805	10.27	14000	-9.50	20240108	11490	10.27	20240805	14800	-14.39	20231219	11490	10.27	20240805	0.09	N	092130	500	61 억		874939	N	N	0	N	00	N
79	20240910	110634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12690	-110	5	-0.86	21817180	1719	64.05	12800	12800	12640	16640	8960	12800	12691.79	7.26	0	-60	13040	12920	12680	12560	12320	12980	12620	61	3840	500	9470	10	1	12043600	1528	13.02	3.36	12	0.01	975.00	3776.00	14800	20231219	-14.26	11490	20240805	10.44	14000	-9.36	20240108	11490	10.44	20240805	14800	-14.26	20231219	11490	10.44	20240805	0.09	N	092130	500	61 억		874939	N	N	0	N	00	N
80	20240910	100639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	-120	5	-0.94	21031720	1657	61.74	12800	12800	12640	16640	8960	12800	12692.65	7.26	0	-60	13040	12920	12680	12560	12320	12980	12620	61	3840	500	9470	10	1	12043600	1527	13.01	3.36	12	0.01	975.00	3776.00	14800	20231219	-14.32	11490	20240805	10.36	14000	-9.43	20240108	11490	10.36	20240805	14800	-14.32	20231219	11490	10.36	20240805	0.09	N	092130	500	61 억		874939	N	N	0	N	00	N
81	20240910	090636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	-50	5	-0.39	754920	59	2.20	12800	12800	12750	16640	8960	12800	12795.25	7.26	0	-13	13040	12920	12680	12560	12320	12980	12620	61	3840	500	9470	10	1	12043600	1536	13.08	3.38	12	0.00	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		874939	N	N	0	N	00	N
82	20240909	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	260	2	2.07	33420920	2672	56.31	12470	12800	12440	16300	8780	12540	12507.72	7.26	0	145	12846	12692	12586	12432	12326	12640	12380	61	3760	500	9270	10	1	12043600	1542	13.13	3.39	12	0.02	975.00	3776.00	14800	20231219	-13.51	11490	20240805	11.40	14000	-8.57	20240108	11490	11.40	20240805	14800	-13.51	20231219	11490	11.40	20240805	0.09	N	092130	500	61 억		874794	N	N	0	N	00	N
83	20240909	150628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	-50	5	-0.40	27545840	2205	46.47	12470	12600	12440	16300	8780	12540	12492.44	7.26	0	144	12846	12692	12586	12432	12326	12640	12380	61	3760	500	9270	10	1	12043600	1504	12.81	3.31	12	0.02	975.00	3776.00	14800	20231219	-15.61	11490	20240805	8.70	14000	-10.79	20240108	11490	8.70	20240805	14800	-15.61	20231219	11490	8.70	20240805	0.09	N	092130	500	61 억		874794	N	N	0	N	00	N
84	20240909	140631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	-50	5	-0.40	24860180	1990	41.94	12470	12600	12440	16300	8780	12540	12492.55	7.26	0	56	12846	12692	12586	12432	12326	12640	12380	61	3760	500	9270	10	1	12043600	1504	12.81	3.31	12	0.02	975.00	3776.00	14800	20231219	-15.61	11490	20240805	8.70	14000	-10.79	20240108	11490	8.70	20240805	14800	-15.61	20231219	11490	8.70	20240805	0.09	N	092130	500	61 억		874794	N	N	0	N	00	N
85	20240909	130628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12470	-70	5	-0.56	24036430	1924	40.55	12470	12600	12440	16300	8780	12540	12492.95	7.26	0	46	12846	12692	12586	12432	12326	12640	12380	61	3760	500	9270	10	1	12043600	1502	12.79	3.30	12	0.02	975.00	3776.00	14800	20231219	-15.74	11490	20240805	8.53	14000	-10.93	20240108	11490	8.53	20240805	14800	-15.74	20231219	11490	8.53	20240805	0.09	N	092130	500	61 억		874794	N	N	0	N	00	N
86	20240909	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	-50	5	-0.40	15219430	1216	25.63	12470	12600	12440	16300	8780	12540	12515.98	7.26	0	36	12846	12692	12586	12432	12326	12640	12380	61	3760	500	9270	10	1	12043600	1504	12.81	3.31	12	0.01	975.00	3776.00	14800	20231219	-15.61	11490	20240805	8.70	14000	-10.79	20240108	11490	8.70	20240805	14800	-15.61	20231219	11490	8.70	20240805	0.09	N	092130	500	61 억		874794	N	N	0	N	00	N
87	20240909	110626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	-50	5	-0.40	14345770	1146	24.15	12470	12600	12440	16300	8780	12540	12518.12	7.26	0	36	12846	12692	12586	12432	12326	12640	12380	61	3760	500	9270	10	1	12043600	1504	12.81	3.31	12	0.01	975.00	3776.00	14800	20231219	-15.61	11490	20240805	8.70	14000	-10.79	20240108	11490	8.70	20240805	14800	-15.61	20231219	11490	8.70	20240805	0.09	N	092130	500	61 억		874794	N	N	0	N	00	N
88	20240909	100631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12510	-30	5	-0.24	10296220	822	17.32	12470	12600	12440	16300	8780	12540	12525.82	7.26	0	36	12846	12692	12586	12432	12326	12640	12380	61	3760	500	9270	10	1	12043600	1507	12.83	3.31	12	0.01	975.00	3776.00	14800	20231219	-15.47	11490	20240805	8.88	14000	-10.64	20240108	11490	8.88	20240805	14800	-15.47	20231219	11490	8.88	20240805	0.09	N	092130	500	61 억		874794	N	N	0	N	00	N
89	20240909	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12440	-100	5	-0.80	2069430	166	3.50	12470	12540	12440	16300	8780	12540	12466.45	7.26	0	33	12846	12692	12586	12432	12326	12640	12380	61	3760	500	9270	10	1	12043600	1498	12.76	3.29	12	0.00	975.00	3776.00	14800	20231219	-15.95	11490	20240805	8.27	14000	-11.14	20240108	11490	8.27	20240805	14800	-15.95	20231219	11490	8.27	20240805	0.09	N	092130	500	61 억		874794	N	N	0	N	00	N
90	20240906	160617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-160	5	-1.26	59557320	4742	263.88	12740	12740	12480	16510	8890	12700	12559.54	7.26	0	64	12840	12770	12690	12620	12540	12805	12655	61	3810	500	9390	10	1	12043600	1510	12.86	3.32	12	0.04	975.00	3776.00	14800	20231219	-15.27	11490	20240805	9.14	14000	-10.43	20240108	11490	9.14	20240805	14800	-15.27	20231219	11490	9.14	20240805	0.09	N	092130	500	61 억		874730	N	N	0	N	00	N
91	20240906	150627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	-170	5	-1.34	58390980	4649	258.71	12740	12740	12480	16510	8890	12700	12559.90	7.26	0	96	12840	12770	12690	12620	12540	12805	12655	61	3810	500	9390	10	1	12043600	1509	12.85	3.32	12	0.04	975.00	3776.00	14800	20231219	-15.34	11490	20240805	9.05	14000	-10.50	20240108	11490	9.05	20240805	14800	-15.34	20231219	11490	9.05	20240805	0.09	N	092130	500	61 억		874730	N	N	0	N	00	N
92	20240906	140630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-150	5	-1.18	55894260	4450	247.63	12740	12740	12480	16510	8890	12700	12560.51	7.26	0	95	12840	12770	12690	12620	12540	12805	12655	61	3810	500	9390	10	1	12043600	1511	12.87	3.32	12	0.04	975.00	3776.00	14800	20231219	-15.20	11490	20240805	9.23	14000	-10.36	20240108	11490	9.23	20240805	14800	-15.20	20231219	11490	9.23	20240805	0.09	N	092130	500	61 억		874730	N	N	0	N	00	N
93	20240906	130626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	-170	5	-1.34	43872700	3492	194.32	12740	12740	12480	16510	8890	12700	12563.77	7.26	0	95	12840	12770	12690	12620	12540	12805	12655	61	3810	500	9390	10	1	12043600	1509	12.85	3.32	12	0.03	975.00	3776.00	14800	20231219	-15.34	11490	20240805	9.05	14000	-10.50	20240108	11490	9.05	20240805	14800	-15.34	20231219	11490	9.05	20240805	0.09	N	092130	500	61 억		874730	N	N	0	N	00	N
94	20240906	120628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	-170	5	-1.34	37543890	2987	166.22	12740	12740	12480	16510	8890	12700	12569.10	7.26	0	95	12840	12770	12690	12620	12540	12805	12655	61	3810	500	9390	10	1	12043600	1509	12.85	3.32	12	0.02	975.00	3776.00	14800	20231219	-15.34	11490	20240805	9.05	14000	-10.50	20240108	11490	9.05	20240805	14800	-15.34	20231219	11490	9.05	20240805	0.09	N	092130	500	61 억		874730	N	N	0	N	00	N
95	20240906	110630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	-180	5	-1.42	33845290	2692	149.81	12740	12740	12480	16510	8890	12700	12572.54	7.26	0	95	12840	12770	12690	12620	12540	12805	12655	61	3810	500	9390	10	1	12043600	1508	12.84	3.32	12	0.02	975.00	3776.00	14800	20231219	-15.41	11490	20240805	8.96	14000	-10.57	20240108	11490	8.96	20240805	14800	-15.41	20231219	11490	8.96	20240805	0.09	N	092130	500	61 억		874730	N	N	0	N	00	N
96	20240906	100624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-140	5	-1.10	19714930	1564	87.03	12740	12740	12540	16510	8890	12700	12605.45	7.26	0	59	12840	12770	12690	12620	12540	12805	12655	61	3810	500	9390	10	1	12043600	1513	12.88	3.33	12	0.01	975.00	3776.00	14800	20231219	-15.14	11490	20240805	9.31	14000	-10.29	20240108	11490	9.31	20240805	14800	-15.14	20231219	11490	9.31	20240805	0.09	N	092130	500	61 억		874730	N	N	0	N	00	N
97	20240906	090628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12710	10	2	0.08	114510	9	0.50	12740	12740	12710	16510	8890	12700	12723.33	7.26	0	0	12840	12770	12690	12620	12540	12805	12655	61	3810	500	9390	10	1	12043600	1531	13.04	3.37	12	0.00	975.00	3776.00	14800	20231219	-14.12	11490	20240805	10.62	14000	-9.21	20240108	11490	10.62	20240805	14800	-14.12	20231219	11490	10.62	20240805	0.09	N	092130	500	61 억		874730	N	N	0	N	00	N
98	20240905	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	10	2	0.08	22593330	1785	70.53	12680	12760	12610	16490	8890	12690	12657.28	7.26	0	28	12823	12756	12713	12646	12603	12735	12625	61	3800	500	9390	10	1	12043600	1530	13.03	3.36	12	0.01	975.00	3776.00	14800	20231219	-14.19	11490	20240805	10.53	14000	-9.29	20240108	11490	10.53	20240805	14800	-14.19	20231219	11490	10.53	20240805	0.09	N	092130	500	61 억		874680	N	N	0	N	00	N
99	20240905	150626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	-10	5	-0.08	21705740	1715	67.76	12680	12760	12610	16490	8890	12690	12656.41	7.26	0	23	12823	12756	12713	12646	12603	12735	12625	61	3800	500	9390	10	1	12043600	1527	13.01	3.36	12	0.01	975.00	3776.00	14800	20231219	-14.32	11490	20240805	10.36	14000	-9.43	20240108	11490	10.36	20240805	14800	-14.32	20231219	11490	10.36	20240805	0.09	N	092130	500	61 억		874680	N	N	0	N	00	N
100	20240905	140623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	-30	5	-0.24	20768530	1641	64.84	12680	12760	12610	16490	8890	12690	12656.02	7.26	0	-11	12823	12756	12713	12646	12603	12735	12625	61	3800	500	9390	10	1	12043600	1525	12.98	3.35	12	0.01	975.00	3776.00	14800	20231219	-14.46	11490	20240805	10.18	14000	-9.57	20240108	11490	10.18	20240805	14800	-14.46	20231219	11490	10.18	20240805	0.09	N	092130	500	61 억		874680	N	N	0	N	00	N
101	20240905	130626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	-30	5	-0.24	16280430	1286	50.81	12680	12760	12610	16490	8890	12690	12659.74	7.26	0	11	12823	12756	12713	12646	12603	12735	12625	61	3800	500	9390	10	1	12043600	1525	12.98	3.35	12	0.01	975.00	3776.00	14800	20231219	-14.46	11490	20240805	10.18	14000	-9.57	20240108	11490	10.18	20240805	14800	-14.46	20231219	11490	10.18	20240805	0.09	N	092130	500	61 억		874680	N	N	0	N	00	N
102	20240905	120623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	-20	5	-0.16	13571450	1072	42.35	12680	12760	12610	16490	8890	12690	12659.93	7.26	0	11	12823	12756	12713	12646	12603	12735	12625	61	3800	500	9390	10	1	12043600	1526	12.99	3.36	12	0.01	975.00	3776.00	14800	20231219	-14.39	11490	20240805	10.27	14000	-9.50	20240108	11490	10.27	20240805	14800	-14.39	20231219	11490	10.27	20240805	0.09	N	092130	500	61 억		874680	N	N	0	N	00	N
103	20240905	110620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	-10	5	-0.08	11646280	920	36.35	12680	12760	12610	16490	8890	12690	12659.00	7.26	0	11	12823	12756	12713	12646	12603	12735	12625	61	3800	500	9390	10	1	12043600	1527	13.01	3.36	12	0.01	975.00	3776.00	14800	20231219	-14.32	11490	20240805	10.36	14000	-9.43	20240108	11490	10.36	20240805	14800	-14.32	20231219	11490	10.36	20240805	0.09	N	092130	500	61 억		874680	N	N	0	N	00	N
104	20240905	100620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	-20	5	-0.16	10277030	812	32.08	12680	12760	12610	16490	8890	12690	12656.44	7.26	0	2	12823	12756	12713	12646	12603	12735	12625	61	3800	500	9390	10	1	12043600	1526	12.99	3.36	12	0.01	975.00	3776.00	14800	20231219	-14.39	11490	20240805	10.27	14000	-9.50	20240108	11490	10.27	20240805	14800	-14.39	20231219	11490	10.27	20240805	0.09	N	092130	500	61 억		874680	N	N	0	N	00	N
105	20240905	090626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	60	2	0.47	2261590	179	7.07	12680	12760	12610	16490	8890	12690	12634.58	7.26	0	-14	12823	12756	12713	12646	12603	12735	12625	61	3800	500	9390	10	1	12043600	1536	13.08	3.38	12	0.00	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		874680	N	N	0	N	00	N
106	20240904	160611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12690	-90	5	-0.70	32155950	2531	127.12	12780	12780	12670	16610	8950	12780	12704.86	7.26	0	-11	12866	12822	12746	12702	12626	12785	12665	61	3830	500	9450	10	1	12043600	1528	13.02	3.36	12	0.02	975.00	3776.00	14800	20231219	-14.26	11490	20240805	10.44	14000	-9.36	20240108	11490	10.44	20240805	14800	-14.26	20231219	11490	10.44	20240805	0.09	N	092130	500	61 억		874690	N	N	0	N	00	N
107	20240904	150616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	-100	5	-0.78	29758540	2342	117.63	12780	12780	12670	16610	8950	12780	12706.40	7.26	0	10	12866	12822	12746	12702	12626	12785	12665	61	3830	500	9450	10	1	12043600	1527	13.01	3.36	12	0.02	975.00	3776.00	14800	20231219	-14.32	11490	20240805	10.36	14000	-9.43	20240108	11490	10.36	20240805	14800	-14.32	20231219	11490	10.36	20240805	0.09	N	092130	500	61 억		874690	N	N	0	N	00	N
108	20240904	140618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12690	-90	5	-0.70	22771520	1791	89.95	12780	12780	12690	16610	8950	12780	12714.34	7.26	0	10	12866	12822	12746	12702	12626	12785	12665	61	3830	500	9450	10	1	12043600	1528	13.02	3.36	12	0.01	975.00	3776.00	14800	20231219	-14.26	11490	20240805	10.44	14000	-9.36	20240108	11490	10.44	20240805	14800	-14.26	20231219	11490	10.44	20240805	0.09	N	092130	500	61 억		874690	N	N	0	N	00	N
109	20240904	130617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	-60	5	-0.47	19468920	1531	76.90	12780	12780	12690	16610	8950	12780	12716.39	7.26	0	10	12866	12822	12746	12702	12626	12785	12665	61	3830	500	9450	10	1	12043600	1532	13.05	3.37	12	0.01	975.00	3776.00	14800	20231219	-14.05	11490	20240805	10.70	14000	-9.14	20240108	11490	10.70	20240805	14800	-14.05	20231219	11490	10.70	20240805	0.09	N	092130	500	61 억		874690	N	N	0	N	00	N
110	20240904	120614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	-40	5	-0.31	14176120	1115	56.00	12780	12780	12690	16610	8950	12780	12713.89	7.26	0	10	12866	12822	12746	12702	12626	12785	12665	61	3830	500	9450	10	1	12043600	1534	13.07	3.37	12	0.01	975.00	3776.00	14800	20231219	-13.92	11490	20240805	10.88	14000	-9.00	20240108	11490	10.88	20240805	14800	-13.92	20231219	11490	10.88	20240805	0.09	N	092130	500	61 억		874690	N	N	0	N	00	N
111	20240904	110612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-50	5	-0.39	12559320	988	49.62	12780	12780	12690	16610	8950	12780	12711.72	7.26	0	11	12866	12822	12746	12702	12626	12785	12665	61	3830	500	9450	10	1	12043600	1533	13.06	3.37	12	0.01	975.00	3776.00	14800	20231219	-13.99	11490	20240805	10.79	14000	-9.07	20240108	11490	10.79	20240805	14800	-13.99	20231219	11490	10.79	20240805	0.09	N	092130	500	61 억		874690	N	N	0	N	00	N
112	20240904	100615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12710	-70	5	-0.55	8378790	659	33.10	12780	12780	12690	16610	8950	12780	12714.20	7.26	0	11	12866	12822	12746	12702	12626	12785	12665	61	3830	500	9450	10	1	12043600	1531	13.04	3.37	12	0.01	975.00	3776.00	14800	20231219	-14.12	11490	20240805	10.62	14000	-9.21	20240108	11490	10.62	20240805	14800	-14.12	20231219	11490	10.62	20240805	0.09	N	092130	500	61 억		874690	N	N	0	N	00	N
113	20240904	090615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	-30	5	-0.23	1174800	92	4.62	12780	12780	12750	16610	8950	12780	12769.33	7.26	0	-8	12866	12822	12746	12702	12626	12785	12665	61	3830	500	9450	10	1	12043600	1536	13.08	3.38	12	0.00	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		874690	N	N	0	N	00	N
114	20240903	160607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12780	-20	5	-0.16	25383930	1991	67.79	12790	12790	12670	16640	8960	12800	12749.27	7.26	0	21	12886	12842	12756	12712	12626	12865	12735	61	3840	500	9470	10	1	12043600	1539	13.11	3.38	12	0.02	975.00	3776.00	14800	20231219	-13.65	11490	20240805	11.23	14000	-8.71	20240108	11490	11.23	20240805	14800	-13.65	20231219	11490	11.23	20240805	0.09	N	092130	500	61 억		874670	N	N	0	N	00	N
115	20240903	150611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	-30	5	-0.23	23646630	1855	63.16	12790	12790	12670	16640	8960	12800	12747.45	7.26	0	19	12886	12842	12756	12712	12626	12865	12735	61	3840	500	9470	10	1	12043600	1538	13.10	3.38	12	0.02	975.00	3776.00	14800	20231219	-13.72	11490	20240805	11.14	14000	-8.79	20240108	11490	11.14	20240805	14800	-13.72	20231219	11490	11.14	20240805	0.09	N	092130	500	61 억		874670	N	N	0	N	00	N
116	20240903	140614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	-40	5	-0.31	21362110	1676	57.07	12790	12790	12670	16640	8960	12800	12745.82	7.26	0	3	12886	12842	12756	12712	12626	12865	12735	61	3840	500	9470	10	1	12043600	1537	13.09	3.38	12	0.01	975.00	3776.00	14800	20231219	-13.78	11490	20240805	11.05	14000	-8.86	20240108	11490	11.05	20240805	14800	-13.78	20231219	11490	11.05	20240805	0.09	N	092130	500	61 억		874670	N	N	0	N	00	N
117	20240903	130613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	-50	5	-0.39	19411720	1523	51.86	12790	12790	12670	16640	8960	12800	12745.64	7.26	0	3	12886	12842	12756	12712	12626	12865	12735	61	3840	500	9470	10	1	12043600	1536	13.08	3.38	12	0.01	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		874670	N	N	0	N	00	N
118	20240903	120605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	-60	5	-0.47	18138440	1423	48.45	12790	12790	12670	16640	8960	12800	12746.54	7.26	0	3	12886	12842	12756	12712	12626	12865	12735	61	3840	500	9470	10	1	12043600	1534	13.07	3.37	12	0.01	975.00	3776.00	14800	20231219	-13.92	11490	20240805	10.88	14000	-9.00	20240108	11490	10.88	20240805	14800	-13.92	20231219	11490	10.88	20240805	0.09	N	092130	500	61 억		874670	N	N	0	N	00	N
119	20240903	110604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	-50	5	-0.39	17029060	1336	45.49	12790	12790	12670	16640	8960	12800	12746.22	7.26	0	3	12886	12842	12756	12712	12626	12865	12735	61	3840	500	9470	10	1	12043600	1536	13.08	3.38	12	0.01	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		874670	N	N	0	N	00	N
120	20240903	100604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-100	5	-0.78	14178790	1112	37.86	12790	12790	12670	16640	8960	12800	12750.62	7.26	0	-7	12886	12842	12756	12712	12626	12865	12735	61	3840	500	9470	10	1	12043600	1530	13.03	3.36	12	0.01	975.00	3776.00	14800	20231219	-14.19	11490	20240805	10.53	14000	-9.29	20240108	11490	10.53	20240805	14800	-14.19	20231219	11490	10.53	20240805	0.09	N	092130	500	61 억		874670	N	N	0	N	00	N
121	20240903	090606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12790	-10	5	-0.08	1675500	131	4.46	12790	12790	12780	16640	8960	12800	12789.92	7.26	0	-10	12886	12842	12756	12712	12626	12865	12735	61	3840	500	9470	10	1	12043600	1540	13.12	3.39	12	0.00	975.00	3776.00	14800	20231219	-13.58	11490	20240805	11.31	14000	-8.64	20240108	11490	11.31	20240805	14800	-13.58	20231219	11490	11.31	20240805	0.09	N	092130	500	61 억		874670	N	N	0	N	00	N
122	20240902	160600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	50	2	0.39	37311510	2934	102.84	12790	12800	12670	16570	8930	12750	12714.91	7.26	0	3	12796	12772	12736	12712	12676	12785	12725	61	3820	500	9430	10	1	12043600	1542	13.13	3.39	12	0.02	975.00	3776.00	14800	20231219	-13.51	11490	20240805	11.40	14000	-8.57	20240108	11490	11.40	20240805	14800	-13.51	20231219	11490	11.40	20240805	0.09	N	092130	500	61 억		874667	N	N	0	N	00	N
123	20240902	150610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12690	-60	5	-0.47	22239260	1750	61.34	12790	12790	12670	16570	8930	12750	12708.15	7.26	0	16	12796	12772	12736	12712	12676	12785	12725	61	3820	500	9430	10	1	12043600	1528	13.02	3.36	12	0.01	975.00	3776.00	14800	20231219	-14.26	11490	20240805	10.44	14000	-9.36	20240108	11490	10.44	20240805	14800	-14.26	20231219	11490	10.44	20240805	0.09	N	092130	500	61 억		874667	N	N	0	N	00	N
124	20240902	140607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	-70	5	-0.55	21390210	1683	58.99	12790	12790	12670	16570	8930	12750	12709.57	7.26	0	16	12796	12772	12736	12712	12676	12785	12725	61	3820	500	9430	10	1	12043600	1527	13.01	3.36	12	0.01	975.00	3776.00	14800	20231219	-14.32	11490	20240805	10.36	14000	-9.43	20240108	11490	10.36	20240805	14800	-14.32	20231219	11490	10.36	20240805	0.09	N	092130	500	61 억		874667	N	N	0	N	00	N
125	20240902	130603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	-70	5	-0.55	18182170	1430	50.12	12790	12790	12670	16570	8930	12750	12714.80	7.26	0	16	12796	12772	12736	12712	12676	12785	12725	61	3820	500	9430	10	1	12043600	1527	13.01	3.36	12	0.01	975.00	3776.00	14800	20231219	-14.32	11490	20240805	10.36	14000	-9.43	20240108	11490	10.36	20240805	14800	-14.32	20231219	11490	10.36	20240805	0.09	N	092130	500	61 억		874667	N	N	0	N	00	N
126	20240902	120607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12710	-40	5	-0.31	13687930	1076	37.71	12790	12790	12700	16570	8930	12750	12721.12	7.26	0	9	12796	12772	12736	12712	12676	12785	12725	61	3820	500	9430	10	1	12043600	1531	13.04	3.37	12	0.01	975.00	3776.00	14800	20231219	-14.12	11490	20240805	10.62	14000	-9.21	20240108	11490	10.62	20240805	14800	-14.12	20231219	11490	10.62	20240805	0.09	N	092130	500	61 억		874667	N	N	0	N	00	N
127	20240902	110602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-20	5	-0.16	7409690	582	20.40	12790	12790	12720	16570	8930	12750	12731.43	7.26	0	0	12796	12772	12736	12712	12676	12785	12725	61	3820	500	9430	10	1	12043600	1533	13.06	3.37	12	0.00	975.00	3776.00	14800	20231219	-13.99	11490	20240805	10.79	14000	-9.07	20240108	11490	10.79	20240805	14800	-13.99	20231219	11490	10.79	20240805	0.09	N	092130	500	61 억		874667	N	N	0	N	00	N
128	20240902	100602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-20	5	-0.16	6085780	478	16.75	12790	12790	12720	16570	8930	12750	12731.76	7.26	0	0	12796	12772	12736	12712	12676	12785	12725	61	3820	500	9430	10	1	12043600	1533	13.06	3.37	12	0.00	975.00	3776.00	14800	20231219	-13.99	11490	20240805	10.79	14000	-9.07	20240108	11490	10.79	20240805	14800	-13.99	20231219	11490	10.79	20240805	0.09	N	092130	500	61 억		874667	N	N	0	N	00	N
129	20240902	090557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	0	3	0.00	140290	11	0.39	12790	12790	12750	16570	8930	12750	12753.64	7.26	0	0	12796	12772	12736	12712	12676	12785	12725	61	3820	500	9430	10	1	12043600	1536	13.08	3.38	12	0.00	975.00	3776.00	14800	20231219	-13.85	11490	20240805	10.97	14000	-8.93	20240108	11490	10.97	20240805	14800	-13.85	20231219	11490	10.97	20240805	0.09	N	092130	500	61 억		874667	N	N	0	N	00	N