KissMeData/014470/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	160314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1701	-49	5	-2.80	120335958	69785	141.89	1750	1759	1701	2275	1225	1750	1724.38	0.43	0	-29985	1776	1763	1749	1736	1722	1769	1742	300	525	500	1080	1	1	60052260	1021	-3.93	0.58	12	0.12	-433.00	2941.00	4480	20231121	-62.03	1507	20240910	12.87	3170	-46.34	20240102	1507	12.87	20240910	4480	-62.03	20231121	1507	12.87	20240910	2.23	N	014470	500	300 억		257270	N	N	0	N	00	N
3	20240930	150319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1715	-35	5	-2.00	107554404	62285	126.64	1750	1759	1709	2275	1225	1750	1726.81	0.43	0	-26199	1776	1763	1749	1736	1722	1769	1742	300	525	500	1080	1	1	60052260	1030	-3.96	0.58	12	0.10	-433.00	2941.00	4480	20231121	-61.72	1507	20240910	13.80	3170	-45.90	20240102	1507	13.80	20240910	4480	-61.72	20231121	1507	13.80	20240910	2.23	N	014470	500	300 억		257270	N	N	0	N	00	N
4	20240930	140317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1718	-32	5	-1.83	75338056	43466	88.38	1750	1759	1714	2275	1225	1750	1733.26	0.43	0	-10935	1776	1763	1749	1736	1722	1769	1742	300	525	500	1080	1	1	60052260	1032	-3.97	0.58	12	0.07	-433.00	2941.00	4480	20231121	-61.65	1507	20240910	14.00	3170	-45.80	20240102	1507	14.00	20240910	4480	-61.65	20231121	1507	14.00	20240910	2.23	N	014470	500	300 억		257270	N	N	0	N	00	N
5	20240930	130317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1727	-23	5	-1.31	73287925	42275	85.96	1750	1759	1714	2275	1225	1750	1733.60	0.43	0	-10922	1776	1763	1749	1736	1722	1769	1742	300	525	500	1080	1	1	60052260	1037	-3.99	0.59	12	0.07	-433.00	2941.00	4480	20231121	-61.45	1507	20240910	14.60	3170	-45.52	20240102	1507	14.60	20240910	4480	-61.45	20231121	1507	14.60	20240910	2.23	N	014470	500	300 억		257270	N	N	0	N	00	N
6	20240930	120317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1726	-24	5	-1.37	70748165	40798	82.95	1750	1759	1714	2275	1225	1750	1734.11	0.43	0	-11251	1776	1763	1749	1736	1722	1769	1742	300	525	500	1080	1	1	60052260	1037	-3.99	0.59	12	0.07	-433.00	2941.00	4480	20231121	-61.47	1507	20240910	14.53	3170	-45.55	20240102	1507	14.53	20240910	4480	-61.47	20231121	1507	14.53	20240910	2.23	N	014470	500	300 억		257270	N	N	0	N	00	N
7	20240930	110315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1716	-34	5	-1.94	67431581	38865	79.02	1750	1759	1716	2275	1225	1750	1735.02	0.43	0	-11217	1776	1763	1749	1736	1722	1769	1742	300	525	500	1080	1	1	60052260	1030	-3.96	0.58	12	0.06	-433.00	2941.00	4480	20231121	-61.70	1507	20240910	13.87	3170	-45.87	20240102	1507	13.87	20240910	4480	-61.70	20231121	1507	13.87	20240910	2.23	N	014470	500	300 억		257270	N	N	0	N	00	N
8	20240930	100314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1740	-10	5	-0.57	46342801	26636	54.16	1750	1759	1729	2275	1225	1750	1739.86	0.43	0	-5213	1776	1763	1749	1736	1722	1769	1742	300	525	500	1080	1	1	60052260	1045	-4.02	0.59	12	0.04	-433.00	2941.00	4480	20231121	-61.16	1507	20240910	15.46	3170	-45.11	20240102	1507	15.46	20240910	4480	-61.16	20231121	1507	15.46	20240910	2.23	N	014470	500	300 억		257270	N	N	0	N	00	N
9	20240930	090305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1759	9	2	0.51	1746338	995	2.02	1750	1759	1749	2275	1225	1750	1755.11	0.43	0	-904	1776	1763	1749	1736	1722	1769	1742	300	525	500	1080	1	1	60052260	1056	-4.06	0.60	12	0.00	-433.00	2941.00	4480	20231121	-60.74	1507	20240910	16.72	3170	-44.51	20240102	1507	16.72	20240910	4480	-60.74	20231121	1507	16.72	20240910	2.23	N	014470	500	300 억		257270	N	N	0	N	00	N
10	20240927	160315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1750	7	2	0.40	80854918	46175	100.66	1744	1762	1735	2265	1221	1743	1751.05	0.42	0	6094	1755	1748	1744	1737	1733	1752	1741	300	522	500	1080	1	1	60052260	1051	-4.04	0.60	12	0.08	-433.00	2941.00	4480	20231121	-60.94	1507	20240910	16.12	3170	-44.79	20240102	1507	16.12	20240910	4480	-60.94	20231121	1507	16.12	20240910	2.17	N	014470	500	300 억		251251	N	N	0	N	00	N
11	20240927	150317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1752	9	2	0.52	77359728	44178	96.30	1744	1762	1735	2265	1221	1743	1751.09	0.42	0	6023	1755	1748	1744	1737	1733	1752	1741	300	522	500	1080	1	1	60052260	1052	-4.05	0.60	12	0.07	-433.00	2941.00	4480	20231121	-60.89	1507	20240910	16.26	3170	-44.73	20240102	1507	16.26	20240910	4480	-60.89	20231121	1507	16.26	20240910	2.17	N	014470	500	300 억		251251	N	N	0	N	00	N
12	20240927	140318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1762	19	2	1.09	67717720	38696	84.35	1744	1762	1735	2265	1221	1743	1749.99	0.42	0	6297	1755	1748	1744	1737	1733	1752	1741	300	522	500	1080	1	1	60052260	1058	-4.07	0.60	12	0.06	-433.00	2941.00	4480	20231121	-60.67	1507	20240910	16.92	3170	-44.42	20240102	1507	16.92	20240910	4480	-60.67	20231121	1507	16.92	20240910	2.17	N	014470	500	300 억		251251	N	N	0	N	00	N
13	20240927	130317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1757	14	2	0.80	48991027	28047	61.14	1744	1757	1735	2265	1221	1743	1746.75	0.42	0	3939	1755	1748	1744	1737	1733	1752	1741	300	522	500	1080	1	1	60052260	1055	-4.06	0.60	12	0.05	-433.00	2941.00	4480	20231121	-60.78	1507	20240910	16.59	3170	-44.57	20240102	1507	16.59	20240910	4480	-60.78	20231121	1507	16.59	20240910	2.17	N	014470	500	300 억		251251	N	N	0	N	00	N
14	20240927	120314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1742	-1	5	-0.06	19663195	11283	24.60	1744	1753	1735	2265	1221	1743	1742.73	0.42	0	-3007	1755	1748	1744	1737	1733	1752	1741	300	522	500	1080	1	1	60052260	1046	-4.02	0.59	12	0.02	-433.00	2941.00	4480	20231121	-61.12	1507	20240910	15.59	3170	-45.05	20240102	1507	15.59	20240910	4480	-61.12	20231121	1507	15.59	20240910	2.17	N	014470	500	300 억		251251	N	N	0	N	00	N
15	20240927	110317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1740	-3	5	-0.17	13412807	7696	16.78	1744	1753	1735	2265	1221	1743	1742.83	0.42	0	-1701	1755	1748	1744	1737	1733	1752	1741	300	522	500	1080	1	1	60052260	1045	-4.02	0.59	12	0.01	-433.00	2941.00	4480	20231121	-61.16	1507	20240910	15.46	3170	-45.11	20240102	1507	15.46	20240910	4480	-61.16	20231121	1507	15.46	20240910	2.17	N	014470	500	300 억		251251	N	N	0	N	00	N
16	20240927	100316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1746	3	2	0.17	2609084	1494	3.26	1744	1753	1739	2265	1221	1743	1746.37	0.42	0	-333	1755	1748	1744	1737	1733	1752	1741	300	522	500	1080	1	1	60052260	1049	-4.03	0.59	12	0.00	-433.00	2941.00	4480	20231121	-61.03	1507	20240910	15.86	3170	-44.92	20240102	1507	15.86	20240910	4480	-61.03	20231121	1507	15.86	20240910	2.17	N	014470	500	300 억		251251	N	N	0	N	00	N
17	20240927	090315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1750	7	2	0.40	823869	473	1.03	1744	1750	1740	2265	1221	1743	1741.79	0.42	0	-117	1755	1748	1744	1737	1733	1752	1741	300	522	500	1080	1	1	60052260	1051	-4.04	0.60	12	0.00	-433.00	2941.00	4480	20231121	-60.94	1507	20240910	16.12	3170	-44.79	20240102	1507	16.12	20240910	4480	-60.94	20231121	1507	16.12	20240910	2.17	N	014470	500	300 억		251251	N	N	0	N	00	N
18	20240926	160311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1743	1	2	0.06	78851179	45168	42.58	1741	1751	1740	2260	1220	1742	1745.74	0.43	0	-5176	1764	1753	1738	1727	1712	1758	1732	300	518	500	1080	1	1	60052260	1047	-4.03	0.59	12	0.08	-433.00	2941.00	4480	20231121	-61.09	1507	20240910	15.66	3170	-45.02	20240102	1507	15.66	20240910	4480	-61.09	20231121	1507	15.66	20240910	2.17	N	014470	500	300 억		256613	N	N	0	N	00	N
19	20240926	150315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1748	6	2	0.34	77540093	44416	41.87	1741	1751	1740	2260	1220	1742	1745.77	0.43	0	-5236	1764	1753	1738	1727	1712	1758	1732	300	518	500	1080	1	1	60052260	1050	-4.04	0.59	12	0.07	-433.00	2941.00	4480	20231121	-60.98	1507	20240910	15.99	3170	-44.86	20240102	1507	15.99	20240910	4480	-60.98	20231121	1507	15.99	20240910	2.17	N	014470	500	300 억		256613	N	N	0	N	00	N
20	20240926	140315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1750	8	2	0.46	72292715	41403	39.03	1741	1751	1740	2260	1220	1742	1746.07	0.43	0	-5013	1764	1753	1738	1727	1712	1758	1732	300	518	500	1080	1	1	60052260	1051	-4.04	0.60	12	0.07	-433.00	2941.00	4480	20231121	-60.94	1507	20240910	16.12	3170	-44.79	20240102	1507	16.12	20240910	4480	-60.94	20231121	1507	16.12	20240910	2.17	N	014470	500	300 억		256613	N	N	0	N	00	N
21	20240926	130316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1747	5	2	0.29	60436508	34611	32.63	1741	1751	1740	2260	1220	1742	1746.16	0.43	0	-4118	1764	1753	1738	1727	1712	1758	1732	300	518	500	1080	1	1	60052260	1049	-4.03	0.59	12	0.06	-433.00	2941.00	4480	20231121	-61.00	1507	20240910	15.93	3170	-44.89	20240102	1507	15.93	20240910	4480	-61.00	20231121	1507	15.93	20240910	2.17	N	014470	500	300 억		256613	N	N	0	N	00	N
22	20240926	120316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1748	6	2	0.34	54288679	31089	29.31	1741	1751	1740	2260	1220	1742	1746.23	0.43	0	-3205	1764	1753	1738	1727	1712	1758	1732	300	518	500	1080	1	1	60052260	1050	-4.04	0.59	12	0.05	-433.00	2941.00	4480	20231121	-60.98	1507	20240910	15.99	3170	-44.86	20240102	1507	15.99	20240910	4480	-60.98	20231121	1507	15.99	20240910	2.17	N	014470	500	300 억		256613	N	N	0	N	00	N
23	20240926	110315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1743	1	2	0.06	38342456	21943	20.68	1741	1751	1740	2260	1220	1742	1747.37	0.43	0	-452	1764	1753	1738	1727	1712	1758	1732	300	518	500	1080	1	1	60052260	1047	-4.03	0.59	12	0.04	-433.00	2941.00	4480	20231121	-61.09	1507	20240910	15.66	3170	-45.02	20240102	1507	15.66	20240910	4480	-61.09	20231121	1507	15.66	20240910	2.17	N	014470	500	300 억		256613	N	N	0	N	00	N
24	20240926	100316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1749	7	2	0.40	22091676	12645	11.92	1741	1751	1740	2260	1220	1742	1747.07	0.43	0	-1609	1764	1753	1738	1727	1712	1758	1732	300	518	500	1080	1	1	60052260	1050	-4.04	0.59	12	0.02	-433.00	2941.00	4480	20231121	-60.96	1507	20240910	16.06	3170	-44.83	20240102	1507	16.06	20240910	4480	-60.96	20231121	1507	16.06	20240910	2.17	N	014470	500	300 억		256613	N	N	0	N	00	N
25	20240926	090312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1742	0	3	0.00	2280783	1310	1.23	1741	1742	1741	2260	1220	1742	1741.06	0.43	0	95	1764	1753	1738	1727	1712	1758	1732	300	518	500	1080	1	1	60052260	1046	-4.02	0.59	12	0.00	-433.00	2941.00	4480	20231121	-61.12	1507	20240910	15.59	3170	-45.05	20240102	1507	15.59	20240910	4480	-61.12	20231121	1507	15.59	20240910	2.17	N	014470	500	300 억		256613	N	N	0	N	00	N
26	20240925	160311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1742	18	2	1.04	183543335	105539	257.40	1724	1749	1723	2240	1207	1724	1739.10	0.43	0	-1013	1742	1733	1719	1710	1696	1726	1703	300	516	500	1060	1	1	60052260	1046	-4.02	0.59	12	0.18	-433.00	2941.00	4480	20231121	-61.12	1507	20240910	15.59	3170	-45.05	20240102	1507	15.59	20240910	4480	-61.12	20231121	1507	15.59	20240910	2.16	N	014470	500	300 억		257722	N	N	0	N	00	N
27	20240925	150314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1731	7	2	0.41	177206714	101894	248.51	1724	1749	1723	2240	1207	1724	1739.13	0.43	0	1573	1742	1733	1719	1710	1696	1726	1703	300	516	500	1060	1	1	60052260	1040	-4.00	0.59	12	0.17	-433.00	2941.00	4480	20231121	-61.36	1507	20240910	14.86	3170	-45.39	20240102	1507	14.86	20240910	4480	-61.36	20231121	1507	14.86	20240910	2.16	N	014470	500	300 억		257722	N	N	0	N	00	N
28	20240925	140315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1744	20	2	1.16	161096193	92602	225.85	1724	1749	1723	2240	1207	1724	1739.66	0.43	0	2582	1742	1733	1719	1710	1696	1726	1703	300	516	500	1060	1	1	60052260	1047	-4.03	0.59	12	0.15	-433.00	2941.00	4480	20231121	-61.07	1507	20240910	15.73	3170	-44.98	20240102	1507	15.73	20240910	4480	-61.07	20231121	1507	15.73	20240910	2.16	N	014470	500	300 억		257722	N	N	0	N	00	N
29	20240925	130315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1731	7	2	0.41	136265565	78336	191.05	1724	1749	1723	2240	1207	1724	1739.50	0.43	0	9950	1742	1733	1719	1710	1696	1726	1703	300	516	500	1060	1	1	60052260	1040	-4.00	0.59	12	0.13	-433.00	2941.00	4480	20231121	-61.36	1507	20240910	14.86	3170	-45.39	20240102	1507	14.86	20240910	4480	-61.36	20231121	1507	14.86	20240910	2.16	N	014470	500	300 억		257722	N	N	0	N	00	N
30	20240925	120314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1745	21	2	1.22	130173182	74831	182.51	1724	1749	1723	2240	1207	1724	1739.56	0.43	0	9950	1742	1733	1719	1710	1696	1726	1703	300	516	500	1060	1	1	60052260	1048	-4.03	0.59	12	0.12	-433.00	2941.00	4480	20231121	-61.05	1507	20240910	15.79	3170	-44.95	20240102	1507	15.79	20240910	4480	-61.05	20231121	1507	15.79	20240910	2.16	N	014470	500	300 억		257722	N	N	0	N	00	N
31	20240925	110313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1748	24	2	1.39	87679977	50389	122.89	1724	1749	1723	2240	1207	1724	1740.06	0.43	0	7675	1742	1733	1719	1710	1696	1726	1703	300	516	500	1060	1	1	60052260	1050	-4.04	0.59	12	0.08	-433.00	2941.00	4480	20231121	-60.98	1507	20240910	15.99	3170	-44.86	20240102	1507	15.99	20240910	4480	-60.98	20231121	1507	15.99	20240910	2.16	N	014470	500	300 억		257722	N	N	0	N	00	N
32	20240925	100315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1745	21	2	1.22	46899019	26991	65.83	1724	1745	1723	2240	1207	1724	1737.58	0.43	0	5792	1742	1733	1719	1710	1696	1726	1703	300	516	500	1060	1	1	60052260	1048	-4.03	0.59	12	0.04	-433.00	2941.00	4480	20231121	-61.05	1507	20240910	15.79	3170	-44.95	20240102	1507	15.79	20240910	4480	-61.05	20231121	1507	15.79	20240910	2.16	N	014470	500	300 억		257722	N	N	0	N	00	N
33	20240925	090314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1726	2	2	0.12	1043046	605	1.48	1724	1726	1724	2240	1207	1724	1724.04	0.43	0	343	1742	1733	1719	1710	1696	1726	1703	300	516	500	1060	1	1	60052260	1037	-3.99	0.59	12	0.00	-433.00	2941.00	4480	20231121	-61.47	1507	20240910	14.53	3170	-45.55	20240102	1507	14.53	20240910	4480	-61.47	20231121	1507	14.53	20240910	2.16	N	014470	500	300 억		257722	N	N	0	N	00	N
34	20240924	160313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1724	-4	5	-0.23	67940955	39567	37.20	1725	1728	1705	2245	1210	1728	1717.11	0.43	0	-439	1768	1747	1714	1693	1660	1758	1704	300	517	500	1070	1	1	60052260	1035	-3.98	0.59	12	0.07	-433.00	2941.00	4480	20231121	-61.52	1507	20240910	14.40	3170	-45.62	20240102	1507	14.40	20240910	4480	-61.52	20231121	1507	14.40	20240910	2.17	N	014470	500	300 억		258171	N	N	0	N	00	N
35	20240924	150311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1727	-1	5	-0.06	66363426	38651	36.34	1725	1728	1705	2245	1210	1728	1716.99	0.43	0	-318	1768	1747	1714	1693	1660	1758	1704	300	517	500	1070	1	1	60052260	1037	-3.99	0.59	12	0.06	-433.00	2941.00	4480	20231121	-61.45	1507	20240910	14.60	3170	-45.52	20240102	1507	14.60	20240910	4480	-61.45	20231121	1507	14.60	20240910	2.17	N	014470	500	300 억		258171	N	N	0	N	00	N
36	20240924	140311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1723	-5	5	-0.29	51522026	30023	28.22	1725	1725	1705	2245	1210	1728	1716.09	0.43	0	1125	1768	1747	1714	1693	1660	1758	1704	300	517	500	1070	1	1	60052260	1035	-3.98	0.59	12	0.05	-433.00	2941.00	4480	20231121	-61.54	1507	20240910	14.33	3170	-45.65	20240102	1507	14.33	20240910	4480	-61.54	20231121	1507	14.33	20240910	2.17	N	014470	500	300 억		258171	N	N	0	N	00	N
37	20240924	130312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1716	-12	5	-0.69	48976216	28541	26.83	1725	1725	1705	2245	1210	1728	1716.00	0.43	0	1710	1768	1747	1714	1693	1660	1758	1704	300	517	500	1070	1	1	60052260	1030	-3.96	0.58	12	0.05	-433.00	2941.00	4480	20231121	-61.70	1507	20240910	13.87	3170	-45.87	20240102	1507	13.87	20240910	4480	-61.70	20231121	1507	13.87	20240910	2.17	N	014470	500	300 억		258171	N	N	0	N	00	N
38	20240924	120312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1718	-10	5	-0.58	46450145	27069	25.45	1725	1725	1705	2245	1210	1728	1715.99	0.43	0	2564	1768	1747	1714	1693	1660	1758	1704	300	517	500	1070	1	1	60052260	1032	-3.97	0.58	12	0.05	-433.00	2941.00	4480	20231121	-61.65	1507	20240910	14.00	3170	-45.80	20240102	1507	14.00	20240910	4480	-61.65	20231121	1507	14.00	20240910	2.17	N	014470	500	300 억		258171	N	N	0	N	00	N
39	20240924	110312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1709	-19	5	-1.10	41405376	24128	22.68	1725	1725	1705	2245	1210	1728	1716.07	0.43	0	2876	1768	1747	1714	1693	1660	1758	1704	300	517	500	1070	1	1	60052260	1026	-3.95	0.58	12	0.04	-433.00	2941.00	4480	20231121	-61.85	1507	20240910	13.40	3170	-46.09	20240102	1507	13.40	20240910	4480	-61.85	20231121	1507	13.40	20240910	2.17	N	014470	500	300 억		258171	N	N	0	N	00	N
40	20240924	100312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1717	-11	5	-0.64	28286669	16483	15.50	1725	1725	1705	2245	1210	1728	1716.11	0.43	0	1050	1768	1747	1714	1693	1660	1758	1704	300	517	500	1070	1	1	60052260	1031	-3.97	0.58	12	0.03	-433.00	2941.00	4480	20231121	-61.67	1507	20240910	13.93	3170	-45.84	20240102	1507	13.93	20240910	4480	-61.67	20231121	1507	13.93	20240910	2.17	N	014470	500	300 억		258171	N	N	0	N	00	N
41	20240924	090310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1725	-3	5	-0.17	1048777	609	0.57	1725	1725	1720	2245	1210	1728	1722.13	0.43	0	139	1768	1747	1714	1693	1660	1758	1704	300	517	500	1070	1	1	60052260	1036	-3.98	0.59	12	0.00	-433.00	2941.00	4480	20231121	-61.50	1507	20240910	14.47	3170	-45.58	20240102	1507	14.47	20240910	4480	-61.50	20231121	1507	14.47	20240910	2.17	N	014470	500	300 억		258171	N	N	0	N	00	N
42	20240923	160311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1728	31	2	1.83	181514599	106065	46.29	1681	1735	1681	2205	1188	1697	1711.34	0.42	0	5127	1776	1736	1671	1631	1566	1756	1651	300	508	500	1050	1	1	60052260	1038	-3.99	0.59	12	0.18	-433.00	2941.00	4480	20231121	-61.43	1507	20240910	14.66	3170	-45.49	20240102	1507	14.66	20240910	4480	-61.43	20231121	1507	14.66	20240910	2.18	N	014470	500	300 억		253167	N	N	0	N	00	N
43	20240923	150312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1719	22	2	1.30	168979658	98797	43.12	1681	1735	1681	2205	1188	1697	1710.37	0.42	0	5972	1776	1736	1671	1631	1566	1756	1651	300	508	500	1050	1	1	60052260	1032	-3.97	0.58	12	0.16	-433.00	2941.00	4480	20231121	-61.63	1507	20240910	14.07	3170	-45.77	20240102	1507	14.07	20240910	4480	-61.63	20231121	1507	14.07	20240910	2.18	N	014470	500	300 억		253167	N	N	0	N	00	N
44	20240923	140313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1712	15	2	0.88	111138821	65193	28.45	1681	1735	1681	2205	1188	1697	1704.77	0.42	0	-10187	1776	1736	1671	1631	1566	1756	1651	300	508	500	1050	1	1	60052260	1028	-3.95	0.58	12	0.11	-433.00	2941.00	4480	20231121	-61.79	1507	20240910	13.60	3170	-45.99	20240102	1507	13.60	20240910	4480	-61.79	20231121	1507	13.60	20240910	2.18	N	014470	500	300 억		253167	N	N	0	N	00	N
45	20240923	130312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1716	19	2	1.12	105369975	61816	26.98	1681	1735	1681	2205	1188	1697	1704.57	0.42	0	-8541	1776	1736	1671	1631	1566	1756	1651	300	508	500	1050	1	1	60052260	1030	-3.96	0.58	12	0.10	-433.00	2941.00	4480	20231121	-61.70	1507	20240910	13.87	3170	-45.87	20240102	1507	13.87	20240910	4480	-61.70	20231121	1507	13.87	20240910	2.18	N	014470	500	300 억		253167	N	N	0	N	00	N
46	20240923	120311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1717	20	2	1.18	86907754	51001	22.26	1681	1735	1681	2205	1188	1697	1704.04	0.42	0	-9270	1776	1736	1671	1631	1566	1756	1651	300	508	500	1050	1	1	60052260	1031	-3.97	0.58	12	0.08	-433.00	2941.00	4480	20231121	-61.67	1507	20240910	13.93	3170	-45.84	20240102	1507	13.93	20240910	4480	-61.67	20231121	1507	13.93	20240910	2.18	N	014470	500	300 억		253167	N	N	0	N	00	N
47	20240923	110312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1714	17	2	1.00	64683725	38038	16.60	1681	1735	1681	2205	1188	1697	1700.50	0.42	0	-11156	1776	1736	1671	1631	1566	1756	1651	300	508	500	1050	1	1	60052260	1029	-3.96	0.58	12	0.06	-433.00	2941.00	4480	20231121	-61.74	1507	20240910	13.74	3170	-45.93	20240102	1507	13.74	20240910	4480	-61.74	20231121	1507	13.74	20240910	2.18	N	014470	500	300 억		253167	N	N	0	N	00	N
48	20240923	100311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1700	3	2	0.18	58167171	34223	14.94	1681	1735	1681	2205	1188	1697	1699.65	0.42	0	-10533	1776	1736	1671	1631	1566	1756	1651	300	508	500	1050	1	1	60052260	1021	-3.93	0.58	12	0.06	-433.00	2941.00	4480	20231121	-62.05	1507	20240910	12.81	3170	-46.37	20240102	1507	12.81	20240910	4480	-62.05	20231121	1507	12.81	20240910	2.18	N	014470	500	300 억		253167	N	N	0	N	00	N
49	20240923	090311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1706	9	2	0.53	20462307	12043	5.26	1681	1735	1681	2205	1188	1697	1699.10	0.42	0	-469	1776	1736	1671	1631	1566	1756	1651	300	508	500	1050	1	1	60052260	1024	-3.94	0.58	12	0.02	-433.00	2941.00	4480	20231121	-61.92	1507	20240910	13.21	3170	-46.18	20240102	1507	13.21	20240910	4480	-61.92	20231121	1507	13.21	20240910	2.18	N	014470	500	300 억		253167	N	N	0	N	00	N
50	20240913	160259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1600	-5	5	-0.31	74362219	46475	56.31	1605	1616	1591	2085	1124	1605	1600.05	0.45	0	-13676	1649	1627	1585	1563	1521	1638	1574	300	480	500	990	1	1	60052260	961	-3.70	0.54	12	0.08	-433.00	2941.00	4480	20231121	-64.29	1507	20240910	6.17	3170	-49.53	20240102	1507	6.17	20240910	4480	-64.29	20231121	1507	6.17	20240910	2.19	N	014470	500	300 억		269822	N	N	0	N	00	N
51	20240913	150302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1595	-10	5	-0.62	73151524	45719	55.40	1605	1616	1591	2085	1124	1605	1600.02	0.45	0	-14047	1649	1627	1585	1563	1521	1638	1574	300	480	500	990	1	1	60052260	958	-3.68	0.54	12	0.08	-433.00	2941.00	4480	20231121	-64.40	1507	20240910	5.84	3170	-49.68	20240102	1507	5.84	20240910	4480	-64.40	20231121	1507	5.84	20240910	2.19	N	014470	500	300 억		269822	N	N	0	N	00	N
52	20240913	140302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1599	-6	5	-0.37	63072627	39419	47.76	1605	1616	1591	2085	1124	1605	1600.06	0.45	0	-14023	1649	1627	1585	1563	1521	1638	1574	300	480	500	990	1	1	60052260	960	-3.69	0.54	12	0.07	-433.00	2941.00	4480	20231121	-64.31	1507	20240910	6.10	3170	-49.56	20240102	1507	6.10	20240910	4480	-64.31	20231121	1507	6.10	20240910	2.19	N	014470	500	300 억		269822	N	N	0	N	00	N
53	20240913	130300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1602	-3	5	-0.19	59166802	36974	44.80	1605	1616	1591	2085	1124	1605	1600.23	0.45	0	-14021	1649	1627	1585	1563	1521	1638	1574	300	480	500	990	1	1	60052260	962	-3.70	0.54	12	0.06	-433.00	2941.00	4480	20231121	-64.24	1507	20240910	6.30	3170	-49.46	20240102	1507	6.30	20240910	4480	-64.24	20231121	1507	6.30	20240910	2.19	N	014470	500	300 억		269822	N	N	0	N	00	N
54	20240913	120301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1594	-11	5	-0.69	52869351	33035	40.03	1605	1616	1591	2085	1124	1605	1600.40	0.45	0	-10600	1649	1627	1585	1563	1521	1638	1574	300	480	500	990	1	1	60052260	957	-3.68	0.54	12	0.06	-433.00	2941.00	4480	20231121	-64.42	1507	20240910	5.77	3170	-49.72	20240102	1507	5.77	20240910	4480	-64.42	20231121	1507	5.77	20240910	2.19	N	014470	500	300 억		269822	N	N	0	N	00	N
55	20240913	110301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1596	-9	5	-0.56	47322633	29560	35.82	1605	1616	1591	2085	1124	1605	1600.90	0.45	0	-9261	1649	1627	1585	1563	1521	1638	1574	300	480	500	990	1	1	60052260	958	-3.69	0.54	12	0.05	-433.00	2941.00	4480	20231121	-64.38	1507	20240910	5.91	3170	-49.65	20240102	1507	5.91	20240910	4480	-64.38	20231121	1507	5.91	20240910	2.19	N	014470	500	300 억		269822	N	N	0	N	00	N
56	20240913	100302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1602	-3	5	-0.19	29192904	18206	22.06	1605	1616	1597	2085	1124	1605	1603.48	0.45	0	-7071	1649	1627	1585	1563	1521	1638	1574	300	480	500	990	1	1	60052260	962	-3.70	0.54	12	0.03	-433.00	2941.00	4480	20231121	-64.24	1507	20240910	6.30	3170	-49.46	20240102	1507	6.30	20240910	4480	-64.24	20231121	1507	6.30	20240910	2.19	N	014470	500	300 억		269822	N	N	0	N	00	N
57	20240913	090302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1604	-1	5	-0.06	123522	77	0.09	1605	1605	1604	2085	1124	1605	1604.18	0.45	0	-69	1649	1627	1585	1563	1521	1638	1574	300	480	500	990	1	1	60052260	963	-3.70	0.55	12	0.00	-433.00	2941.00	4480	20231121	-64.20	1507	20240910	6.44	3170	-49.40	20240102	1507	6.44	20240910	4480	-64.20	20231121	1507	6.44	20240910	2.19	N	014470	500	300 억		269822	N	N	0	N	00	N
58	20240912	160300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1605	64	2	4.15	130069929	82375	115.26	1543	1607	1543	2000	1079	1541	1579.00	0.37	0	49624	1593	1566	1553	1526	1513	1560	1520	300	459	500	950	1	1	60052260	964	-3.71	0.55	12	0.14	-433.00	2941.00	4480	20231121	-64.17	1507	20240910	6.50	3170	-49.37	20240102	1507	6.50	20240910	4480	-64.17	20231121	1507	6.50	20240910	2.21	N	014470	500	300 억		220714	N	N	0	N	00	N
59	20240912	150300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1606	65	2	4.22	124281592	78762	110.21	1543	1606	1543	2000	1079	1541	1577.94	0.37	0	47831	1593	1566	1553	1526	1513	1560	1520	300	459	500	950	1	1	60052260	964	-3.71	0.55	12	0.13	-433.00	2941.00	4480	20231121	-64.15	1507	20240910	6.57	3170	-49.34	20240102	1507	6.57	20240910	4480	-64.15	20231121	1507	6.57	20240910	2.21	N	014470	500	300 억		220714	N	N	0	N	00	N
60	20240912	140300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1590	49	2	3.18	79988186	51018	71.39	1543	1600	1543	2000	1079	1541	1567.84	0.37	0	25838	1593	1566	1553	1526	1513	1560	1520	300	459	500	950	1	1	60052260	955	-3.67	0.54	12	0.08	-433.00	2941.00	4480	20231121	-64.51	1507	20240910	5.51	3170	-49.84	20240102	1507	5.51	20240910	4480	-64.51	20231121	1507	5.51	20240910	2.21	N	014470	500	300 억		220714	N	N	0	N	00	N
61	20240912	130259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1589	48	2	3.11	78392882	50014	69.98	1543	1600	1543	2000	1079	1541	1567.42	0.37	0	26217	1593	1566	1553	1526	1513	1560	1520	300	459	500	950	1	1	60052260	954	-3.67	0.54	12	0.08	-433.00	2941.00	4480	20231121	-64.53	1507	20240910	5.44	3170	-49.87	20240102	1507	5.44	20240910	4480	-64.53	20231121	1507	5.44	20240910	2.21	N	014470	500	300 억		220714	N	N	0	N	00	N
62	20240912	120259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1586	45	2	2.92	74907168	47814	66.90	1543	1600	1543	2000	1079	1541	1566.64	0.37	0	26002	1593	1566	1553	1526	1513	1560	1520	300	459	500	950	1	1	60052260	952	-3.66	0.54	12	0.08	-433.00	2941.00	4480	20231121	-64.60	1507	20240910	5.24	3170	-49.97	20240102	1507	5.24	20240910	4480	-64.60	20231121	1507	5.24	20240910	2.21	N	014470	500	300 억		220714	N	N	0	N	00	N
63	20240912	110259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1599	58	2	3.76	70821861	45246	63.31	1543	1600	1543	2000	1079	1541	1565.26	0.37	0	24396	1593	1566	1553	1526	1513	1560	1520	300	459	500	950	1	1	60052260	960	-3.69	0.54	12	0.08	-433.00	2941.00	4480	20231121	-64.31	1507	20240910	6.10	3170	-49.56	20240102	1507	6.10	20240910	4480	-64.31	20231121	1507	6.10	20240910	2.21	N	014470	500	300 억		220714	N	N	0	N	00	N
64	20240912	100300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1568	27	2	1.75	43148263	27764	38.85	1543	1577	1543	2000	1079	1541	1554.11	0.37	0	11913	1593	1566	1553	1526	1513	1560	1520	300	459	500	950	1	1	60052260	942	-3.62	0.53	12	0.05	-433.00	2941.00	4480	20231121	-65.00	1507	20240910	4.05	3170	-50.54	20240102	1507	4.05	20240910	4480	-65.00	20231121	1507	4.05	20240910	2.21	N	014470	500	300 억		220714	N	N	0	N	00	N
65	20240912	090300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1564	23	2	1.49	18886287	12237	17.12	1543	1564	1543	2000	1079	1541	1543.38	0.37	0	-424	1593	1566	1553	1526	1513	1560	1520	300	459	500	950	1	1	60052260	939	-3.61	0.53	12	0.02	-433.00	2941.00	4480	20231121	-65.09	1507	20240910	3.78	3170	-50.66	20240102	1507	3.78	20240910	4480	-65.09	20231121	1507	3.78	20240910	2.21	N	014470	500	300 억		220714	N	N	0	N	00	N
66	20240911	160256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1541	-22	5	-1.41	110742516	71221	91.69	1550	1580	1540	2030	1095	1563	1555.03	0.38	0	-9491	1641	1601	1554	1514	1467	1622	1535	300	467	500	960	1	1	60052260	925	-3.56	0.52	12	0.12	-433.00	2941.00	4480	20231121	-65.60	1507	20240910	2.26	3170	-51.39	20240102	1507	2.26	20240910	4480	-65.60	20231121	1507	2.26	20240910	2.23	N	014470	500	300 억		230763	N	N	0	N	00	N
67	20240911	150257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1544	-19	5	-1.22	100639239	64665	83.25	1550	1580	1540	2030	1095	1563	1556.32	0.38	0	-11017	1641	1601	1554	1514	1467	1622	1535	300	467	500	960	1	1	60052260	927	-3.57	0.52	12	0.11	-433.00	2941.00	4480	20231121	-65.54	1507	20240910	2.46	3170	-51.29	20240102	1507	2.46	20240910	4480	-65.54	20231121	1507	2.46	20240910	2.23	N	014470	500	300 억		230763	N	N	0	N	00	N
68	20240911	140258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1551	-12	5	-0.77	83674946	53670	69.09	1550	1580	1547	2030	1095	1563	1559.06	0.38	0	-9489	1641	1601	1554	1514	1467	1622	1535	300	467	500	960	1	1	60052260	931	-3.58	0.53	12	0.09	-433.00	2941.00	4480	20231121	-65.38	1507	20240910	2.92	3170	-51.07	20240102	1507	2.92	20240910	4480	-65.38	20231121	1507	2.92	20240910	2.23	N	014470	500	300 억		230763	N	N	0	N	00	N
69	20240911	130255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1561	-2	5	-0.13	77135970	49451	63.66	1550	1580	1547	2030	1095	1563	1559.85	0.38	0	-8140	1641	1601	1554	1514	1467	1622	1535	300	467	500	960	1	1	60052260	937	-3.61	0.53	12	0.08	-433.00	2941.00	4480	20231121	-65.16	1507	20240910	3.58	3170	-50.76	20240102	1507	3.58	20240910	4480	-65.16	20231121	1507	3.58	20240910	2.23	N	014470	500	300 억		230763	N	N	0	N	00	N
70	20240911	120300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1562	-1	5	-0.06	60005401	38461	49.51	1550	1580	1547	2030	1095	1563	1560.16	0.38	0	602	1641	1601	1554	1514	1467	1622	1535	300	467	500	960	1	1	60052260	938	-3.61	0.53	12	0.06	-433.00	2941.00	4480	20231121	-65.13	1507	20240910	3.65	3170	-50.73	20240102	1507	3.65	20240910	4480	-65.13	20231121	1507	3.65	20240910	2.23	N	014470	500	300 억		230763	N	N	0	N	00	N
71	20240911	110254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1555	-8	5	-0.51	55157411	35356	45.52	1550	1580	1547	2030	1095	1563	1560.06	0.38	0	462	1641	1601	1554	1514	1467	1622	1535	300	467	500	960	1	1	60052260	934	-3.59	0.53	12	0.06	-433.00	2941.00	4480	20231121	-65.29	1507	20240910	3.19	3170	-50.95	20240102	1507	3.19	20240910	4480	-65.29	20231121	1507	3.19	20240910	2.23	N	014470	500	300 억		230763	N	N	0	N	00	N
72	20240911	100255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1561	-2	5	-0.13	34861119	22313	28.73	1550	1580	1549	2030	1095	1563	1562.37	0.38	0	8839	1641	1601	1554	1514	1467	1622	1535	300	467	500	960	1	1	60052260	937	-3.61	0.53	12	0.04	-433.00	2941.00	4480	20231121	-65.16	1507	20240910	3.58	3170	-50.76	20240102	1507	3.58	20240910	4480	-65.16	20231121	1507	3.58	20240910	2.23	N	014470	500	300 억		230763	N	N	0	N	00	N
73	20240911	090258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1549	-14	5	-0.90	8919376	5754	7.41	1550	1564	1549	2030	1095	1563	1550.12	0.38	0	1975	1641	1601	1554	1514	1467	1622	1535	300	467	500	960	1	1	60052260	930	-3.58	0.53	12	0.01	-433.00	2941.00	4480	20231121	-65.42	1507	20240910	2.79	3170	-51.14	20240102	1507	2.79	20240910	4480	-65.42	20231121	1507	2.79	20240910	2.23	N	014470	500	300 억		230763	N	N	0	N	00	N
74	20240910	160256	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1563	5	2	0.32	120299050	76803	53.87	1561	1594	1507	2025	1091	1558	1566.33	0.43	0	-24913	1652	1604	1557	1509	1462	1629	1534	300	467	500	960	1	1	60052260	939	-3.61	0.53	12	0.13	-433.00	2941.00	4480	20231121	-65.11	1507	20240910	3.72	3170	-50.69	20240102	1507	3.72	20240910	4480	-65.11	20231121	1507	3.72	20240910	2.21	N	014470	500	300 억		255619	N	N	0	N	00	N
75	20240910	150258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1560	2	2	0.13	96177504	61158	42.89	1561	1594	1556	2025	1091	1558	1572.61	0.43	0	-26529	1652	1604	1557	1509	1462	1629	1534	300	467	500	960	1	1	60052260	937	-3.60	0.53	12	0.10	-433.00	2941.00	4480	20231121	-65.18	1510	20240909	3.31	3170	-50.79	20240102	1510	3.31	20240909	4480	-65.18	20231121	1510	3.31	20240909	2.21	N	014470	500	300 억		255619	N	N	0	N	00	N
76	20240910	140256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1570	12	2	0.77	70546742	44736	31.38	1561	1594	1561	2025	1091	1558	1576.96	0.43	0	-17161	1652	1604	1557	1509	1462	1629	1534	300	467	500	960	1	1	60052260	943	-3.63	0.53	12	0.07	-433.00	2941.00	4480	20231121	-64.96	1510	20240909	3.97	3170	-50.47	20240102	1510	3.97	20240909	4480	-64.96	20231121	1510	3.97	20240909	2.21	N	014470	500	300 억		255619	N	N	0	N	00	N
77	20240910	130257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1574	16	2	1.03	56518477	35835	25.13	1561	1594	1561	2025	1091	1558	1577.19	0.43	0	-12282	1652	1604	1557	1509	1462	1629	1534	300	467	500	960	1	1	60052260	945	-3.64	0.54	12	0.06	-433.00	2941.00	4480	20231121	-64.87	1510	20240909	4.24	3170	-50.35	20240102	1510	4.24	20240909	4480	-64.87	20231121	1510	4.24	20240909	2.21	N	014470	500	300 억		255619	N	N	0	N	00	N
78	20240910	120255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1580	22	2	1.41	50833353	32225	22.60	1561	1594	1561	2025	1091	1558	1577.45	0.43	0	-8988	1652	1604	1557	1509	1462	1629	1534	300	467	500	960	1	1	60052260	949	-3.65	0.54	12	0.05	-433.00	2941.00	4480	20231121	-64.73	1510	20240909	4.64	3170	-50.16	20240102	1510	4.64	20240909	4480	-64.73	20231121	1510	4.64	20240909	2.21	N	014470	500	300 억		255619	N	N	0	N	00	N
79	20240910	110255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1588	30	2	1.93	30755848	19548	13.71	1561	1594	1561	2025	1091	1558	1573.35	0.43	0	1546	1652	1604	1557	1509	1462	1629	1534	300	467	500	960	1	1	60052260	954	-3.67	0.54	12	0.03	-433.00	2941.00	4480	20231121	-64.55	1510	20240909	5.17	3170	-49.91	20240102	1510	5.17	20240909	4480	-64.55	20231121	1510	5.17	20240909	2.21	N	014470	500	300 억		255619	N	N	0	N	00	N
80	20240910	100256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1580	22	2	1.41	25939143	16502	11.57	1561	1594	1561	2025	1091	1558	1571.88	0.43	0	1630	1652	1604	1557	1509	1462	1629	1534	300	467	500	960	1	1	60052260	949	-3.65	0.54	12	0.03	-433.00	2941.00	4480	20231121	-64.73	1510	20240909	4.64	3170	-50.16	20240102	1510	4.64	20240909	4480	-64.73	20231121	1510	4.64	20240909	2.21	N	014470	500	300 억		255619	N	N	0	N	00	N
81	20240910	090255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1576	18	2	1.16	3749835	2392	1.68	1561	1576	1561	2025	1091	1558	1567.66	0.43	0	830	1652	1604	1557	1509	1462	1629	1534	300	467	500	960	1	1	60052260	946	-3.64	0.54	12	0.00	-433.00	2941.00	4480	20231121	-64.82	1510	20240909	4.37	3170	-50.28	20240102	1510	4.37	20240909	4480	-64.82	20231121	1510	4.37	20240909	2.21	N	014470	500	300 억		255619	N	N	0	N	00	N
82	20240909	160252	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1558	0	3	0.00	220694634	142570	127.25	1510	1605	1510	2025	1091	1558	1547.95	0.30	0	78072	1628	1592	1574	1538	1520	1584	1530	300	467	500	960	1	1	60052260	936	-3.60	0.53	12	0.24	-433.00	2941.00	4480	20231121	-65.22	1510	20240909	3.18	3170	-50.85	20240102	1510	3.18	20240909	4480	-65.22	20231121	1510	3.18	20240909	2.25	N	014470	500	300 억		177503	N	N	0	N	00	N
83	20240909	150253	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1585	27	2	1.73	209897351	135690	121.11	1510	1605	1510	2025	1091	1558	1546.89	0.30	0	75844	1628	1592	1574	1538	1520	1584	1530	300	467	500	960	1	1	60052260	952	-3.66	0.54	12	0.23	-433.00	2941.00	4480	20231121	-64.62	1510	20240909	4.97	3170	-50.00	20240102	1510	4.97	20240909	4480	-64.62	20231121	1510	4.97	20240909	2.25	N	014470	500	300 억		177503	N	N	0	N	00	N
84	20240909	140254	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1600	42	2	2.70	201112446	130166	116.18	1510	1600	1510	2025	1091	1558	1545.05	0.30	0	75351	1628	1592	1574	1538	1520	1584	1530	300	467	500	960	1	1	60052260	961	-3.70	0.54	12	0.22	-433.00	2941.00	4480	20231121	-64.29	1510	20240909	5.96	3170	-49.53	20240102	1510	5.96	20240909	4480	-64.29	20231121	1510	5.96	20240909	2.25	N	014470	500	300 억		177503	N	N	0	N	00	N
85	20240909	130252	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1582	24	2	1.54	172520080	112109	100.06	1510	1585	1510	2025	1091	1558	1538.86	0.30	0	64176	1628	1592	1574	1538	1520	1584	1530	300	467	500	960	1	1	60052260	950	-3.65	0.54	12	0.19	-433.00	2941.00	4480	20231121	-64.69	1510	20240909	4.77	3170	-50.09	20240102	1510	4.77	20240909	4480	-64.69	20231121	1510	4.77	20240909	2.25	N	014470	500	300 억		177503	N	N	0	N	00	N
86	20240909	120253	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1567	9	2	0.58	153176247	99820	89.09	1510	1569	1510	2025	1091	1558	1534.52	0.30	0	63792	1628	1592	1574	1538	1520	1584	1530	300	467	500	960	1	1	60052260	941	-3.62	0.53	12	0.17	-433.00	2941.00	4480	20231121	-65.02	1510	20240909	3.77	3170	-50.57	20240102	1510	3.77	20240909	4480	-65.02	20231121	1510	3.77	20240909	2.25	N	014470	500	300 억		177503	N	N	0	N	00	N
87	20240909	110252	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1558	0	3	0.00	112262442	73470	65.57	1510	1558	1510	2025	1091	1558	1528.00	0.30	0	41112	1628	1592	1574	1538	1520	1584	1530	300	467	500	960	1	1	60052260	936	-3.60	0.53	12	0.12	-433.00	2941.00	4480	20231121	-65.22	1510	20240909	3.18	3170	-50.85	20240102	1510	3.18	20240909	4480	-65.22	20231121	1510	3.18	20240909	2.25	N	014470	500	300 억		177503	N	N	0	N	00	N
88	20240909	100254	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1531	-27	5	-1.73	91015804	59659	53.25	1510	1549	1510	2025	1091	1558	1525.60	0.30	0	29817	1628	1592	1574	1538	1520	1584	1530	300	467	500	960	1	1	60052260	919	-3.54	0.52	12	0.10	-433.00	2941.00	4480	20231121	-65.83	1510	20240909	1.39	3170	-51.70	20240102	1510	1.39	20240909	4480	-65.83	20231121	1510	1.39	20240909	2.25	N	014470	500	300 억		177503	N	N	0	N	00	N
89	20240909	090251	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1526	-32	5	-2.05	9032195	5972	5.33	1510	1536	1510	2025	1091	1558	1512.42	0.30	0	1420	1628	1592	1574	1538	1520	1584	1530	300	467	500	960	1	1	60052260	916	-3.52	0.52	12	0.01	-433.00	2941.00	4480	20231121	-65.94	1510	20240909	1.06	3170	-51.86	20240102	1510	1.06	20240909	4480	-65.94	20231121	1510	1.06	20240909	2.25	N	014470	500	300 억		177503	N	N	0	N	00	N
90	20240906	160250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1558	-44	5	-2.75	175185845	111971	135.69	1601	1610	1556	2080	1122	1602	1564.53	0.35	0	-33010	1664	1633	1605	1574	1546	1648	1589	300	478	500	990	1	1	60052260	936	-3.60	0.53	12	0.19	-433.00	2941.00	4480	20231121	-65.22	1550	20240805	0.52	3170	-50.85	20240102	1550	0.52	20240805	4480	-65.22	20231121	1550	0.52	20240805	2.28	N	014470	500	300 억		211300	N	N	0	N	00	N
91	20240906	150254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1565	-37	5	-2.31	155643305	99439	120.50	1601	1610	1556	2080	1122	1602	1565.18	0.35	0	-27467	1664	1633	1605	1574	1546	1648	1589	300	478	500	990	1	1	60052260	940	-3.61	0.53	12	0.17	-433.00	2941.00	4480	20231121	-65.07	1550	20240805	0.97	3170	-50.63	20240102	1550	0.97	20240805	4480	-65.07	20231121	1550	0.97	20240805	2.28	N	014470	500	300 억		211300	N	N	0	N	00	N
92	20240906	140254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1567	-35	5	-2.18	151235348	96623	117.09	1601	1610	1556	2080	1122	1602	1565.17	0.35	0	-25983	1664	1633	1605	1574	1546	1648	1589	300	478	500	990	1	1	60052260	941	-3.62	0.53	12	0.16	-433.00	2941.00	4480	20231121	-65.02	1550	20240805	1.10	3170	-50.57	20240102	1550	1.10	20240805	4480	-65.02	20231121	1550	1.10	20240805	2.28	N	014470	500	300 억		211300	N	N	0	N	00	N
93	20240906	130251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1564	-38	5	-2.37	135752398	86699	105.07	1601	1610	1556	2080	1122	1602	1565.75	0.35	0	-23512	1664	1633	1605	1574	1546	1648	1589	300	478	500	990	1	1	60052260	939	-3.61	0.53	12	0.14	-433.00	2941.00	4480	20231121	-65.09	1550	20240805	0.90	3170	-50.66	20240102	1550	0.90	20240805	4480	-65.09	20231121	1550	0.90	20240805	2.28	N	014470	500	300 억		211300	N	N	0	N	00	N
94	20240906	120253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1559	-43	5	-2.68	128614977	82122	99.52	1601	1610	1556	2080	1122	1602	1566.10	0.35	0	-23390	1664	1633	1605	1574	1546	1648	1589	300	478	500	990	1	1	60052260	936	-3.60	0.53	12	0.14	-433.00	2941.00	4480	20231121	-65.20	1550	20240805	0.58	3170	-50.82	20240102	1550	0.58	20240805	4480	-65.20	20231121	1550	0.58	20240805	2.28	N	014470	500	300 억		211300	N	N	0	N	00	N
95	20240906	110255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1576	-26	5	-1.62	109692286	70004	84.83	1601	1610	1556	2080	1122	1602	1566.89	0.35	0	-22024	1664	1633	1605	1574	1546	1648	1589	300	478	500	990	1	1	60052260	946	-3.64	0.54	12	0.12	-433.00	2941.00	4480	20231121	-64.82	1550	20240805	1.68	3170	-50.28	20240102	1550	1.68	20240805	4480	-64.82	20231121	1550	1.68	20240805	2.28	N	014470	500	300 억		211300	N	N	0	N	00	N
96	20240906	100251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1560	-42	5	-2.62	56240719	35929	43.54	1601	1610	1557	2080	1122	1602	1565.23	0.35	0	-24176	1664	1633	1605	1574	1546	1648	1589	300	478	500	990	1	1	60052260	937	-3.60	0.53	12	0.06	-433.00	2941.00	4480	20231121	-65.18	1550	20240805	0.65	3170	-50.79	20240102	1550	0.65	20240805	4480	-65.18	20231121	1550	0.65	20240805	2.28	N	014470	500	300 억		211300	N	N	0	N	00	N
97	20240906	090254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1610	8	2	0.50	278699	174	0.21	1601	1610	1601	2080	1122	1602	1601.34	0.35	0	-5	1664	1633	1605	1574	1546	1648	1589	300	478	500	990	1	1	60052260	967	-3.72	0.55	12	0.00	-433.00	2941.00	4480	20231121	-64.06	1550	20240805	3.87	3170	-49.21	20240102	1550	3.87	20240805	4480	-64.06	20231121	1550	3.87	20240805	2.28	N	014470	500	300 억		211300	N	N	0	N	00	N
98	20240905	160249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1602	8	2	0.50	131831897	82294	24.65	1591	1636	1577	2070	1116	1594	1601.96	0.32	0	17168	1707	1650	1613	1556	1519	1632	1538	300	476	500	980	1	1	60052260	962	-3.70	0.54	12	0.14	-433.00	2941.00	4480	20231121	-64.24	1550	20240805	3.35	3170	-49.46	20240102	1550	3.35	20240805	4480	-64.24	20231121	1550	3.35	20240805	2.32	N	014470	500	300 억		194402	N	N	0	N	00	N
99	20240905	150253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1604	10	2	0.63	115202726	71878	21.53	1591	1636	1577	2070	1116	1594	1602.75	0.32	0	14812	1707	1650	1613	1556	1519	1632	1538	300	476	500	980	1	1	60052260	963	-3.70	0.55	12	0.12	-433.00	2941.00	4480	20231121	-64.20	1550	20240805	3.48	3170	-49.40	20240102	1550	3.48	20240805	4480	-64.20	20231121	1550	3.48	20240805	2.32	N	014470	500	300 억		194402	N	N	0	N	00	N
100	20240905	140252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1584	-10	5	-0.63	106810472	66612	19.95	1591	1636	1577	2070	1116	1594	1603.47	0.32	0	14198	1707	1650	1613	1556	1519	1632	1538	300	476	500	980	1	1	60052260	951	-3.66	0.54	12	0.11	-433.00	2941.00	4480	20231121	-64.64	1550	20240805	2.19	3170	-50.03	20240102	1550	2.19	20240805	4480	-64.64	20231121	1550	2.19	20240805	2.32	N	014470	500	300 억		194402	N	N	0	N	00	N
101	20240905	130252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1580	-14	5	-0.88	96972836	60380	18.09	1591	1636	1579	2070	1116	1594	1606.04	0.32	0	14002	1707	1650	1613	1556	1519	1632	1538	300	476	500	980	1	1	60052260	949	-3.65	0.54	12	0.10	-433.00	2941.00	4480	20231121	-64.73	1550	20240805	1.94	3170	-50.16	20240102	1550	1.94	20240805	4480	-64.73	20231121	1550	1.94	20240805	2.32	N	014470	500	300 억		194402	N	N	0	N	00	N
102	20240905	120250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1603	9	2	0.56	77547420	48173	14.43	1591	1636	1589	2070	1116	1594	1609.77	0.32	0	18257	1707	1650	1613	1556	1519	1632	1538	300	476	500	980	1	1	60052260	963	-3.70	0.55	12	0.08	-433.00	2941.00	4480	20231121	-64.22	1550	20240805	3.42	3170	-49.43	20240102	1550	3.42	20240805	4480	-64.22	20231121	1550	3.42	20240805	2.32	N	014470	500	300 억		194402	N	N	0	N	00	N
103	20240905	110250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1624	30	2	1.88	60670471	37603	11.26	1591	1636	1591	2070	1116	1594	1613.45	0.32	0	22004	1707	1650	1613	1556	1519	1632	1538	300	476	500	980	1	1	60052260	975	-3.75	0.55	12	0.06	-433.00	2941.00	4480	20231121	-63.75	1550	20240805	4.77	3170	-48.77	20240102	1550	4.77	20240805	4480	-63.75	20231121	1550	4.77	20240805	2.32	N	014470	500	300 억		194402	N	N	0	N	00	N
104	20240905	100251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1629	35	2	2.20	51940840	32207	9.65	1591	1636	1591	2070	1116	1594	1612.72	0.32	0	23742	1707	1650	1613	1556	1519	1632	1538	300	476	500	980	1	1	60052260	978	-3.76	0.55	12	0.05	-433.00	2941.00	4480	20231121	-63.64	1550	20240805	5.10	3170	-48.61	20240102	1550	5.10	20240805	4480	-63.64	20231121	1550	5.10	20240805	2.32	N	014470	500	300 억		194402	N	N	0	N	00	N
105	20240905	090252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1605	11	2	0.69	1823007	1140	0.34	1591	1605	1591	2070	1116	1594	1599.13	0.32	0	-1003	1707	1650	1613	1556	1519	1632	1538	300	476	500	980	1	1	60052260	964	-3.71	0.55	12	0.00	-433.00	2941.00	4480	20231121	-64.17	1550	20240805	3.55	3170	-49.37	20240102	1550	3.55	20240805	4480	-64.17	20231121	1550	3.55	20240805	2.32	N	014470	500	300 억		194402	N	N	0	N	00	N
106	20240904	160247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1594	-93	5	-5.51	535199577	333017	368.68	1670	1670	1576	2190	1181	1687	1607.11	0.49	0	-102762	1721	1703	1695	1677	1669	1700	1674	300	503	500	1040	1	1	60052260	957	-3.68	0.54	12	0.55	-433.00	2941.00	4480	20231121	-64.42	1550	20240805	2.84	3170	-49.72	20240102	1550	2.84	20240805	4480	-64.42	20231121	1550	2.84	20240805	2.36	N	014470	500	300 억		296102	N	N	0	N	00	N
107	20240904	150250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1586	-101	5	-5.99	515549299	320667	355.00	1670	1670	1576	2190	1181	1687	1607.73	0.49	0	-100649	1721	1703	1695	1677	1669	1700	1674	300	503	500	1040	1	1	60052260	952	-3.66	0.54	12	0.53	-433.00	2941.00	4480	20231121	-64.60	1550	20240805	2.32	3170	-49.97	20240102	1550	2.32	20240805	4480	-64.60	20231121	1550	2.32	20240805	2.36	N	014470	500	300 억		296102	N	N	0	N	00	N
108	20240904	140249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1592	-95	5	-5.63	420464346	260607	288.51	1670	1670	1586	2190	1181	1687	1613.39	0.49	0	-104028	1721	1703	1695	1677	1669	1700	1674	300	503	500	1040	1	1	60052260	956	-3.68	0.54	12	0.43	-433.00	2941.00	4480	20231121	-64.46	1550	20240805	2.71	3170	-49.78	20240102	1550	2.71	20240805	4480	-64.46	20231121	1550	2.71	20240805	2.36	N	014470	500	300 억		296102	N	N	0	N	00	N
109	20240904	130249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1594	-93	5	-5.51	374114427	231450	256.23	1670	1670	1587	2190	1181	1687	1616.38	0.49	0	-99365	1721	1703	1695	1677	1669	1700	1674	300	503	500	1040	1	1	60052260	957	-3.68	0.54	12	0.39	-433.00	2941.00	4480	20231121	-64.42	1550	20240805	2.84	3170	-49.72	20240102	1550	2.84	20240805	4480	-64.42	20231121	1550	2.84	20240805	2.36	N	014470	500	300 억		296102	N	N	0	N	00	N
110	20240904	120248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1604	-83	5	-4.92	322600940	199175	220.50	1670	1670	1604	2190	1181	1687	1619.67	0.49	0	-83061	1721	1703	1695	1677	1669	1700	1674	300	503	500	1040	1	1	60052260	963	-3.70	0.55	12	0.33	-433.00	2941.00	4480	20231121	-64.20	1550	20240805	3.48	3170	-49.40	20240102	1550	3.48	20240805	4480	-64.20	20231121	1550	3.48	20240805	2.36	N	014470	500	300 억		296102	N	N	0	N	00	N
111	20240904	110249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1619	-68	5	-4.03	247652671	152622	168.96	1670	1670	1609	2190	1181	1687	1622.63	0.49	0	-55756	1721	1703	1695	1677	1669	1700	1674	300	503	500	1040	1	1	60052260	972	-3.74	0.55	12	0.25	-433.00	2941.00	4480	20231121	-63.86	1550	20240805	4.45	3170	-48.93	20240102	1550	4.45	20240805	4480	-63.86	20231121	1550	4.45	20240805	2.36	N	014470	500	300 억		296102	N	N	0	N	00	N
112	20240904	100249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1622	-65	5	-3.85	142021981	87159	96.49	1670	1670	1613	2190	1181	1687	1629.42	0.49	0	-30403	1721	1703	1695	1677	1669	1700	1674	300	503	500	1040	1	1	60052260	974	-3.75	0.55	12	0.15	-433.00	2941.00	4480	20231121	-63.79	1550	20240805	4.65	3170	-48.83	20240102	1550	4.65	20240805	4480	-63.79	20231121	1550	4.65	20240805	2.36	N	014470	500	300 억		296102	N	N	0	N	00	N
113	20240904	090248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1632	-55	5	-3.26	23886804	14352	15.89	1670	1670	1630	2190	1181	1687	1664.26	0.49	0	-7435	1721	1703	1695	1677	1669	1700	1674	300	503	500	1040	1	1	60052260	980	-3.77	0.55	12	0.02	-433.00	2941.00	4480	20231121	-63.57	1550	20240805	5.29	3170	-48.52	20240102	1550	5.29	20240805	4480	-63.57	20231121	1550	5.29	20240805	2.36	N	014470	500	300 억		296102	N	N	0	N	00	N
114	20240903	160245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1687	-12	5	-0.71	152241454	89861	62.70	1700	1713	1687	2205	1190	1699	1694.19	0.50	0	1519	1784	1741	1697	1654	1610	1719	1632	300	506	500	1050	1	1	60052260	1013	-3.90	0.57	12	0.15	-433.00	2941.00	4480	20231121	-62.34	1550	20240805	8.84	3170	-46.78	20240102	1550	8.84	20240805	4480	-62.34	20231121	1550	8.84	20240805	2.36	N	014470	500	300 억		298126	N	N	0	N	00	N
115	20240903	150247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1690	-9	5	-0.53	144535547	85296	59.52	1700	1713	1687	2205	1190	1699	1694.52	0.50	0	1967	1784	1741	1697	1654	1610	1719	1632	300	506	500	1050	1	1	60052260	1015	-3.90	0.57	12	0.14	-433.00	2941.00	4480	20231121	-62.28	1550	20240805	9.03	3170	-46.69	20240102	1550	9.03	20240805	4480	-62.28	20231121	1550	9.03	20240805	2.36	N	014470	500	300 억		298126	N	N	0	N	00	N
116	20240903	140246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1692	-7	5	-0.41	83042370	48917	34.13	1700	1713	1687	2205	1190	1699	1697.62	0.50	0	2532	1784	1741	1697	1654	1610	1719	1632	300	506	500	1050	1	1	60052260	1016	-3.91	0.58	12	0.08	-433.00	2941.00	4480	20231121	-62.23	1550	20240805	9.16	3170	-46.62	20240102	1550	9.16	20240805	4480	-62.23	20231121	1550	9.16	20240805	2.36	N	014470	500	300 억		298126	N	N	0	N	00	N
117	20240903	130246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1695	-4	5	-0.24	60339564	35512	24.78	1700	1713	1687	2205	1190	1699	1699.13	0.50	0	3376	1784	1741	1697	1654	1610	1719	1632	300	506	500	1050	1	1	60052260	1018	-3.91	0.58	12	0.06	-433.00	2941.00	4480	20231121	-62.17	1550	20240805	9.35	3170	-46.53	20240102	1550	9.35	20240805	4480	-62.17	20231121	1550	9.35	20240805	2.36	N	014470	500	300 억		298126	N	N	0	N	00	N
118	20240903	120245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1695	-4	5	-0.24	56922154	33488	23.37	1700	1713	1687	2205	1190	1699	1699.78	0.50	0	3631	1784	1741	1697	1654	1610	1719	1632	300	506	500	1050	1	1	60052260	1018	-3.91	0.58	12	0.06	-433.00	2941.00	4480	20231121	-62.17	1550	20240805	9.35	3170	-46.53	20240102	1550	9.35	20240805	4480	-62.17	20231121	1550	9.35	20240805	2.36	N	014470	500	300 억		298126	N	N	0	N	00	N
119	20240903	110243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1700	1	2	0.06	46073156	27077	18.89	1700	1713	1691	2205	1190	1699	1701.56	0.50	0	5261	1784	1741	1697	1654	1610	1719	1632	300	506	500	1050	1	1	60052260	1021	-3.93	0.58	12	0.05	-433.00	2941.00	4480	20231121	-62.05	1550	20240805	9.68	3170	-46.37	20240102	1550	9.68	20240805	4480	-62.05	20231121	1550	9.68	20240805	2.36	N	014470	500	300 억		298126	N	N	0	N	00	N
120	20240903	100244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1707	8	2	0.47	35725820	20998	14.65	1700	1713	1694	2205	1190	1699	1701.39	0.50	0	6484	1784	1741	1697	1654	1610	1719	1632	300	506	500	1050	1	1	60052260	1025	-3.94	0.58	12	0.03	-433.00	2941.00	4480	20231121	-61.90	1550	20240805	10.13	3170	-46.15	20240102	1550	10.13	20240805	4480	-61.90	20231121	1550	10.13	20240805	2.36	N	014470	500	300 억		298126	N	N	0	N	00	N
121	20240903	090244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1710	11	2	0.65	1659600	976	0.68	1700	1710	1700	2205	1190	1699	1700.41	0.50	0	861	1784	1741	1697	1654	1610	1719	1632	300	506	500	1050	1	1	60052260	1027	-3.95	0.58	12	0.00	-433.00	2941.00	4480	20231121	-61.83	1550	20240805	10.32	3170	-46.06	20240102	1550	10.32	20240805	4480	-61.83	20231121	1550	10.32	20240805	2.36	N	014470	500	300 억		298126	N	N	0	N	00	N
122	20240902	160243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1699	-36	5	-2.07	243621803	143316	348.98	1740	1740	1653	2255	1215	1735	1699.89	0.52	0	-15542	1757	1745	1724	1712	1691	1752	1719	300	520	500	1070	1	1	60052260	1020	-3.92	0.58	12	0.24	-433.00	2941.00	4480	20231121	-62.08	1550	20240805	9.61	3170	-46.40	20240102	1550	9.61	20240805	4480	-62.08	20231121	1550	9.61	20240805	2.39	N	014470	500	300 억		315132	N	N	0	N	00	N
123	20240902	150246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1693	-42	5	-2.42	231170128	135977	331.11	1740	1740	1653	2255	1215	1735	1700.07	0.52	0	-14171	1757	1745	1724	1712	1691	1752	1719	300	520	500	1070	1	1	60052260	1017	-3.91	0.58	12	0.23	-433.00	2941.00	4480	20231121	-62.21	1550	20240805	9.23	3170	-46.59	20240102	1550	9.23	20240805	4480	-62.21	20231121	1550	9.23	20240805	2.39	N	014470	500	300 억		315132	N	N	0	N	00	N
124	20240902	140246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1700	-35	5	-2.02	223190794	131271	319.65	1740	1740	1653	2255	1215	1735	1700.23	0.52	0	-14580	1757	1745	1724	1712	1691	1752	1719	300	520	500	1070	1	1	60052260	1021	-3.93	0.58	12	0.22	-433.00	2941.00	4480	20231121	-62.05	1550	20240805	9.68	3170	-46.37	20240102	1550	9.68	20240805	4480	-62.05	20231121	1550	9.68	20240805	2.39	N	014470	500	300 억		315132	N	N	0	N	00	N
125	20240902	130245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1690	-45	5	-2.59	209699229	123297	300.23	1740	1740	1653	2255	1215	1735	1700.77	0.52	0	-13170	1757	1745	1724	1712	1691	1752	1719	300	520	500	1070	1	1	60052260	1015	-3.90	0.57	12	0.21	-433.00	2941.00	4480	20231121	-62.28	1550	20240805	9.03	3170	-46.69	20240102	1550	9.03	20240805	4480	-62.28	20231121	1550	9.03	20240805	2.39	N	014470	500	300 억		315132	N	N	0	N	00	N
126	20240902	120246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1704	-31	5	-1.79	107046722	62562	152.34	1740	1740	1704	2255	1215	1735	1711.05	0.52	0	-11989	1757	1745	1724	1712	1691	1752	1719	300	520	500	1070	1	1	60052260	1023	-3.94	0.58	12	0.10	-433.00	2941.00	4480	20231121	-61.96	1550	20240805	9.94	3170	-46.25	20240102	1550	9.94	20240805	4480	-61.96	20231121	1550	9.94	20240805	2.39	N	014470	500	300 억		315132	N	N	0	N	00	N
127	20240902	110245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1705	-30	5	-1.73	100472562	58710	142.96	1740	1740	1705	2255	1215	1735	1711.34	0.52	0	-9938	1757	1745	1724	1712	1691	1752	1719	300	520	500	1070	1	1	60052260	1024	-3.94	0.58	12	0.10	-433.00	2941.00	4480	20231121	-61.94	1550	20240805	10.00	3170	-46.21	20240102	1550	10.00	20240805	4480	-61.94	20231121	1550	10.00	20240805	2.39	N	014470	500	300 억		315132	N	N	0	N	00	N
128	20240902	100243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1710	-25	5	-1.44	67222696	39233	95.53	1740	1740	1706	2255	1215	1735	1713.42	0.52	0	-8570	1757	1745	1724	1712	1691	1752	1719	300	520	500	1070	1	1	60052260	1027	-3.95	0.58	12	0.07	-433.00	2941.00	4480	20231121	-61.83	1550	20240805	10.32	3170	-46.06	20240102	1550	10.32	20240805	4480	-61.83	20231121	1550	10.32	20240805	2.39	N	014470	500	300 억		315132	N	N	0	N	00	N
129	20240902	090241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1735	0	3	0.00	399700	230	0.56	1740	1740	1735	2255	1215	1735	1737.83	0.52	0	-1	1757	1745	1724	1712	1691	1752	1719	300	520	500	1070	1	1	60052260	1042	-4.01	0.59	12	0.00	-433.00	2941.00	4480	20231121	-61.27	1550	20240805	11.94	3170	-45.27	20240102	1550	11.94	20240805	4480	-61.27	20231121	1550	11.94	20240805	2.39	N	014470	500	300 억		315132	N	N	0	N	00	N