KissMeData/461300/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	161343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16950	-790	5	-4.45	3842460320	225217	81.11	17360	17530	16870	23050	12420	17740	17060.94	4.25	0	-2033	18486	18112	17856	17482	17226	17985	17355	65	5310	500	12410	10	1	13063433	2214	5.95	2.15	12	1.72	2851.00	7880.00	31700	20240830	-46.53	16730	20240909	1.32	31700	-46.53	20240830	16730	1.32	20240909	31700	-46.53	20240830	16730	1.32	20240909	0.00	N	461300	500	65 억		554982	N	N	0	N	00	N
3	20240930	151403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16980	-760	5	-4.28	3707587850	217265	78.24	17360	17530	16870	23050	12420	17740	17064.41	4.25	0	-1753	18486	18112	17856	17482	17226	17985	17355	65	5310	500	12410	10	1	13063433	2218	5.96	2.15	12	1.66	2851.00	7880.00	31700	20240830	-46.44	16730	20240909	1.49	31700	-46.44	20240830	16730	1.49	20240909	31700	-46.44	20240830	16730	1.49	20240909	0.00	N	461300	500	65 억		554982	N	N	0	N	00	N
4	20240930	141402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17050	-690	5	-3.89	3446520440	201908	72.71	17360	17530	16870	23050	12420	17740	17069.32	4.25	0	-1719	18486	18112	17856	17482	17226	17985	17355	65	5310	500	12410	10	1	13063433	2227	5.98	2.16	12	1.55	2851.00	7880.00	31700	20240830	-46.21	16730	20240909	1.91	31700	-46.21	20240830	16730	1.91	20240909	31700	-46.21	20240830	16730	1.91	20240909	0.00	N	461300	500	65 억		554982	N	N	0	N	00	N
5	20240930	131354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16970	-770	5	-4.34	3178012000	186107	67.02	17360	17530	16870	23050	12420	17740	17075.80	4.25	0	302	18486	18112	17856	17482	17226	17985	17355	65	5310	500	12410	10	1	13063433	2217	5.95	2.15	12	1.42	2851.00	7880.00	31700	20240830	-46.47	16730	20240909	1.43	31700	-46.47	20240830	16730	1.43	20240909	31700	-46.47	20240830	16730	1.43	20240909	0.00	N	461300	500	65 억		554982	N	N	0	N	00	N
6	20240930	121352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17060	-680	5	-3.83	2939053470	172064	61.96	17360	17530	16870	23050	12420	17740	17080.67	4.25	0	3040	18486	18112	17856	17482	17226	17985	17355	65	5310	500	12410	10	1	13063433	2229	5.98	2.16	12	1.32	2851.00	7880.00	31700	20240830	-46.18	16730	20240909	1.97	31700	-46.18	20240830	16730	1.97	20240909	31700	-46.18	20240830	16730	1.97	20240909	0.00	N	461300	500	65 억		554982	N	N	0	N	00	N
7	20240930	111348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17030	-710	5	-4.00	2715347420	158953	57.24	17360	17530	16870	23050	12420	17740	17082.17	4.25	0	680	18486	18112	17856	17482	17226	17985	17355	65	5310	500	12410	10	1	13063433	2225	5.97	2.16	12	1.22	2851.00	7880.00	31700	20240830	-46.28	16730	20240909	1.79	31700	-46.28	20240830	16730	1.79	20240909	31700	-46.28	20240830	16730	1.79	20240909	0.00	N	461300	500	65 억		554982	N	N	0	N	00	N
8	20240930	101349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16920	-820	5	-4.62	2301828420	134595	48.47	17360	17530	16870	23050	12420	17740	17101.27	4.25	0	-866	18486	18112	17856	17482	17226	17985	17355	65	5310	500	12410	10	1	13063433	2210	5.93	2.15	12	1.03	2851.00	7880.00	31700	20240830	-46.62	16730	20240909	1.14	31700	-46.62	20240830	16730	1.14	20240909	31700	-46.62	20240830	16730	1.14	20240909	0.00	N	461300	500	65 억		554982	N	N	0	N	00	N
9	20240930	091247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17230	-510	5	-2.87	622620820	35892	12.93	17360	17530	17200	23050	12420	17740	17345.64	4.25	0	-2473	18486	18112	17856	17482	17226	17985	17355	65	5310	500	12410	10	1	13063433	2251	6.04	2.19	12	0.27	2851.00	7880.00	31700	20240830	-45.65	16730	20240909	2.99	31700	-45.65	20240830	16730	2.99	20240909	31700	-45.65	20240830	16730	2.99	20240909	0.00	N	461300	500	65 억		554982	N	N	0	N	00	N
10	20240927	161350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17740	160	2	0.91	4903581250	273149	182.58	17770	18230	17600	22850	12310	17580	17952.94	4.26	0	-1610	17900	17740	17640	17480	17380	17820	17560	65	5270	500	12300	10	1	13063433	2317	6.22	2.25	12	2.09	2851.00	7880.00	31700	20240830	-44.04	16730	20240909	6.04	31700	-44.04	20240830	16730	6.04	20240909	31700	-44.04	20240830	16730	6.04	20240909	0.00	N	461300	500	65 억		556682	N	N	0	N	00	N
11	20240927	151400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17770	190	2	1.08	4702953360	261852	175.03	17770	18230	17600	22850	12310	17580	17960.35	4.26	0	-406	17900	17740	17640	17480	17380	17820	17560	65	5270	500	12300	10	1	13063433	2321	6.23	2.26	12	2.00	2851.00	7880.00	31700	20240830	-43.94	16730	20240909	6.22	31700	-43.94	20240830	16730	6.22	20240909	31700	-43.94	20240830	16730	6.22	20240909	0.00	N	461300	500	65 억		556682	N	N	0	N	00	N
12	20240927	141411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17960	380	2	2.16	4170919600	232066	155.12	17770	18230	17600	22850	12310	17580	17972.99	4.26	0	3345	17900	17740	17640	17480	17380	17820	17560	65	5270	500	12300	10	1	13063433	2346	6.30	2.28	12	1.78	2851.00	7880.00	31700	20240830	-43.34	16730	20240909	7.35	31700	-43.34	20240830	16730	7.35	20240909	31700	-43.34	20240830	16730	7.35	20240909	0.00	N	461300	500	65 억		556682	N	N	0	N	00	N
13	20240927	131353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17860	280	2	1.59	3587993800	199639	133.45	17770	18230	17600	22850	12310	17580	17972.41	4.26	0	846	17900	17740	17640	17480	17380	17820	17560	65	5270	500	12300	10	1	13063433	2333	6.26	2.27	12	1.53	2851.00	7880.00	31700	20240830	-43.66	16730	20240909	6.75	31700	-43.66	20240830	16730	6.75	20240909	31700	-43.66	20240830	16730	6.75	20240909	0.00	N	461300	500	65 억		556682	N	N	0	N	00	N
14	20240927	121350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17880	300	2	1.71	3394390620	188813	126.21	17770	18230	17600	22850	12310	17580	17977.53	4.26	0	1832	17900	17740	17640	17480	17380	17820	17560	65	5270	500	12300	10	1	13063433	2336	6.27	2.27	12	1.45	2851.00	7880.00	31700	20240830	-43.60	16730	20240909	6.87	31700	-43.60	20240830	16730	6.87	20240909	31700	-43.60	20240830	16730	6.87	20240909	0.00	N	461300	500	65 억		556682	N	N	0	N	00	N
15	20240927	111351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17930	350	2	1.99	2964692010	164824	110.18	17770	18230	17600	22850	12310	17580	17987.02	4.26	0	1946	17900	17740	17640	17480	17380	17820	17560	65	5270	500	12300	10	1	13063433	2342	6.29	2.28	12	1.26	2851.00	7880.00	31700	20240830	-43.44	16730	20240909	7.17	31700	-43.44	20240830	16730	7.17	20240909	31700	-43.44	20240830	16730	7.17	20240909	0.00	N	461300	500	65 억		556682	N	N	0	N	00	N
16	20240927	101353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18040	460	2	2.62	2692417670	149661	100.04	17770	18230	17600	22850	12310	17580	17990.11	4.26	0	1569	17900	17740	17640	17480	17380	17820	17560	65	5270	500	12300	10	1	13063433	2357	6.33	2.29	12	1.15	2851.00	7880.00	31700	20240830	-43.09	16730	20240909	7.83	31700	-43.09	20240830	16730	7.83	20240909	31700	-43.09	20240830	16730	7.83	20240909	0.00	N	461300	500	65 억		556682	N	N	0	N	00	N
17	20240927	091359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17780	200	2	1.14	541232770	30508	20.39	17770	17850	17600	22850	12310	17580	17740.68	4.26	0	139	17900	17740	17640	17480	17380	17820	17560	65	5270	500	12300	10	1	13063433	2323	6.24	2.26	12	0.23	2851.00	7880.00	31700	20240830	-43.91	16730	20240909	6.28	31700	-43.91	20240830	16730	6.28	20240909	31700	-43.91	20240830	16730	6.28	20240909	0.00	N	461300	500	65 억		556682	N	N	0	N	00	N
18	20240926	161332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17580	50	2	0.29	2570573450	145801	37.19	17540	17800	17540	22750	12280	17530	17630.73	4.25	0	1953	18623	18076	17763	17216	16903	17920	17060	65	5220	500	12270	10	1	13063433	2297	6.17	2.23	12	1.12	2851.00	7880.00	31700	20240830	-44.54	16730	20240909	5.08	31700	-44.54	20240830	16730	5.08	20240909	31700	-44.54	20240830	16730	5.08	20240909	0.00	N	461300	500	65 억		554729	N	N	0	N	00	N
19	20240926	151341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17590	60	2	0.34	2366737400	134202	34.23	17540	17800	17540	22750	12280	17530	17635.63	4.25	0	2246	18623	18076	17763	17216	16903	17920	17060	65	5220	500	12270	10	1	13063433	2298	6.17	2.23	12	1.03	2851.00	7880.00	31700	20240830	-44.51	16730	20240909	5.14	31700	-44.51	20240830	16730	5.14	20240909	31700	-44.51	20240830	16730	5.14	20240909	0.00	N	461300	500	65 억		554729	N	N	0	N	00	N
20	20240926	141349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17670	140	2	0.80	1934254790	109645	27.97	17540	17800	17540	22750	12280	17530	17641.07	4.25	0	3413	18623	18076	17763	17216	16903	17920	17060	65	5220	500	12270	10	1	13063433	2308	6.20	2.24	12	0.84	2851.00	7880.00	31700	20240830	-44.26	16730	20240909	5.62	31700	-44.26	20240830	16730	5.62	20240909	31700	-44.26	20240830	16730	5.62	20240909	0.00	N	461300	500	65 억		554729	N	N	0	N	00	N
21	20240926	131320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17750	220	2	1.25	1693409690	96039	24.50	17540	17800	17540	22750	12280	17530	17632.52	4.25	0	4534	18623	18076	17763	17216	16903	17920	17060	65	5220	500	12270	10	1	13063433	2319	6.23	2.25	12	0.74	2851.00	7880.00	31700	20240830	-44.01	16730	20240909	6.10	31700	-44.01	20240830	16730	6.10	20240909	31700	-44.01	20240830	16730	6.10	20240909	0.00	N	461300	500	65 억		554729	N	N	0	N	00	N
22	20240926	121347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17640	110	2	0.63	1469736040	83403	21.28	17540	17710	17540	22750	12280	17530	17622.10	4.25	0	3847	18623	18076	17763	17216	16903	17920	17060	65	5220	500	12270	10	1	13063433	2304	6.19	2.24	12	0.64	2851.00	7880.00	31700	20240830	-44.35	16730	20240909	5.44	31700	-44.35	20240830	16730	5.44	20240909	31700	-44.35	20240830	16730	5.44	20240909	0.00	N	461300	500	65 억		554729	N	N	0	N	00	N
23	20240926	111346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17560	30	2	0.17	1226244090	69580	17.75	17540	17710	17540	22750	12280	17530	17623.51	4.25	0	2724	18623	18076	17763	17216	16903	17920	17060	65	5220	500	12270	10	1	13063433	2294	6.16	2.23	12	0.53	2851.00	7880.00	31700	20240830	-44.61	16730	20240909	4.96	31700	-44.61	20240830	16730	4.96	20240909	31700	-44.61	20240830	16730	4.96	20240909	0.00	N	461300	500	65 억		554729	N	N	0	N	00	N
24	20240926	101349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17690	160	2	0.91	874612140	49636	12.66	17540	17710	17540	22750	12280	17530	17620.52	4.25	0	5511	18623	18076	17763	17216	16903	17920	17060	65	5220	500	12270	10	1	13063433	2311	6.20	2.24	12	0.38	2851.00	7880.00	31700	20240830	-44.20	16730	20240909	5.74	31700	-44.20	20240830	16730	5.74	20240909	31700	-44.20	20240830	16730	5.74	20240909	0.00	N	461300	500	65 억		554729	N	N	0	N	00	N
25	20240926	091345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17630	100	2	0.57	225635270	12799	3.27	17540	17710	17540	22750	12280	17530	17629.13	4.25	0	-640	18623	18076	17763	17216	16903	17920	17060	65	5220	500	12270	10	1	13063433	2303	6.18	2.24	12	0.10	2851.00	7880.00	31700	20240830	-44.38	16730	20240909	5.38	31700	-44.38	20240830	16730	5.38	20240909	31700	-44.38	20240830	16730	5.38	20240909	0.00	N	461300	500	65 억		554729	N	N	0	N	00	N
26	20240925	161328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17530	-1080	5	-5.80	6931402970	385476	21.21	18270	18310	17450	24150	13030	18610	17983.33	4.25	0	-690	20803	19706	18903	17806	17003	19305	17405	65	5540	500	13020	10	1	13063433	2290	6.15	2.22	12	2.95	2851.00	7880.00	31700	20240830	-44.70	16730	20240909	4.78	31700	-44.70	20240830	16730	4.78	20240909	31700	-44.70	20240830	16730	4.78	20240909	0.00	N	461300	500	65 억		554843	N	N	0	N	00	N
27	20240925	151341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17540	-1070	5	-5.75	6635388790	368591	20.28	18270	18310	17450	24150	13030	18610	18001.78	4.25	0	-682	20803	19706	18903	17806	17003	19305	17405	65	5540	500	13020	10	1	13063433	2291	6.15	2.23	12	2.82	2851.00	7880.00	31700	20240830	-44.67	16730	20240909	4.84	31700	-44.67	20240830	16730	4.84	20240909	31700	-44.67	20240830	16730	4.84	20240909	0.00	N	461300	500	65 억		554843	N	N	0	N	00	N
28	20240925	141342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17880	-730	5	-3.92	5459929180	302060	16.62	18270	18310	17840	24150	13030	18610	18075.37	4.25	0	-11	20803	19706	18903	17806	17003	19305	17405	65	5540	500	13020	10	1	13063433	2336	6.27	2.27	12	2.31	2851.00	7880.00	31700	20240830	-43.60	16730	20240909	6.87	31700	-43.60	20240830	16730	6.87	20240909	31700	-43.60	20240830	16730	6.87	20240909	0.00	N	461300	500	65 억		554843	N	N	0	N	00	N
29	20240925	131332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17900	-710	5	-3.82	5239286340	289724	15.94	18270	18310	17840	24150	13030	18610	18083.43	4.25	0	86	20803	19706	18903	17806	17003	19305	17405	65	5540	500	13020	10	1	13063433	2338	6.28	2.27	12	2.22	2851.00	7880.00	31700	20240830	-43.53	16730	20240909	6.99	31700	-43.53	20240830	16730	6.99	20240909	31700	-43.53	20240830	16730	6.99	20240909	0.00	N	461300	500	65 억		554843	N	N	0	N	00	N
30	20240925	121342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17900	-710	5	-3.82	4630301830	255692	14.07	18270	18310	17890	24150	13030	18610	18108.60	4.25	0	314	20803	19706	18903	17806	17003	19305	17405	65	5540	500	13020	10	1	13063433	2338	6.28	2.27	12	1.96	2851.00	7880.00	31700	20240830	-43.53	16730	20240909	6.99	31700	-43.53	20240830	16730	6.99	20240909	31700	-43.53	20240830	16730	6.99	20240909	0.00	N	461300	500	65 억		554843	N	N	0	N	00	N
31	20240925	111338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18110	-500	5	-2.69	3847253390	212201	11.68	18270	18310	18040	24150	13030	18610	18129.88	4.25	0	3703	20803	19706	18903	17806	17003	19305	17405	65	5540	500	13020	10	1	13063433	2366	6.35	2.30	12	1.62	2851.00	7880.00	31700	20240830	-42.87	16730	20240909	8.25	31700	-42.87	20240830	16730	8.25	20240909	31700	-42.87	20240830	16730	8.25	20240909	0.00	N	461300	500	65 억		554843	N	N	0	N	00	N
32	20240925	101334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18120	-490	5	-2.63	3017960040	166311	9.15	18270	18310	18070	24150	13030	18610	18146.05	4.25	0	982	20803	19706	18903	17806	17003	19305	17405	65	5540	500	13020	10	1	13063433	2367	6.36	2.30	12	1.27	2851.00	7880.00	31700	20240830	-42.84	16730	20240909	8.31	31700	-42.84	20240830	16730	8.31	20240909	31700	-42.84	20240830	16730	8.31	20240909	0.00	N	461300	500	65 억		554843	N	N	0	N	00	N
33	20240925	091348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18120	-490	5	-2.63	1785782450	98296	5.41	18270	18310	18070	24150	13030	18610	18166.69	4.25	0	1548	20803	19706	18903	17806	17003	19305	17405	65	5540	500	13020	10	1	13063433	2367	6.36	2.30	12	0.75	2851.00	7880.00	31700	20240830	-42.84	16730	20240909	8.31	31700	-42.84	20240830	16730	8.31	20240909	31700	-42.84	20240830	16730	8.31	20240909	0.00	N	461300	500	65 억		554843	N	N	0	N	00	N
34	20240924	161330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18610	270	2	1.47	33891079090	1766919	317.36	18660	20000	18100	23800	12840	18340	19185.03	4.28	0	-6269	19140	18740	18470	18070	17800	18605	17935	65	5460	500	12830	10	1	13063433	2431	6.53	2.36	12	13.53	2851.00	7880.00	31700	20240830	-41.29	16730	20240909	11.24	31700	-41.29	20240830	16730	11.24	20240909	31700	-41.29	20240830	16730	11.24	20240909	0.00	N	461300	500	65 억		558996	N	N	0	N	00	N
35	20240924	151332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18930	590	2	3.22	32080486500	1670252	300.00	18660	20000	18100	23800	12840	18340	19206.97	4.28	0	-6500	19140	18740	18470	18070	17800	18605	17935	65	5460	500	12830	10	1	13063433	2473	6.64	2.40	12	12.79	2851.00	7880.00	31700	20240830	-40.28	16730	20240909	13.15	31700	-40.28	20240830	16730	13.15	20240909	31700	-40.28	20240830	16730	13.15	20240909	0.00	N	461300	500	65 억		558996	N	N	0	N	00	N
36	20240924	141322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18910	570	2	3.11	11436966740	608270	109.25	18660	19490	18100	23800	12840	18340	18802.45	4.28	0	-8723	19140	18740	18470	18070	17800	18605	17935	65	5460	500	12830	10	1	13063433	2470	6.63	2.40	12	4.66	2851.00	7880.00	31700	20240830	-40.35	16730	20240909	13.03	31700	-40.35	20240830	16730	13.03	20240909	31700	-40.35	20240830	16730	13.03	20240909	0.00	N	461300	500	65 억		558996	N	N	0	N	00	N
37	20240924	131330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18130	-210	5	-1.15	3806346870	205965	36.99	18660	18790	18120	23800	12840	18340	18480.55	4.28	0	-3040	19140	18740	18470	18070	17800	18605	17935	65	5460	500	12830	10	1	13063433	2368	6.36	2.30	12	1.58	2851.00	7880.00	31700	20240830	-42.81	16730	20240909	8.37	31700	-42.81	20240830	16730	8.37	20240909	31700	-42.81	20240830	16730	8.37	20240909	0.00	N	461300	500	65 억		558996	N	N	0	N	00	N
38	20240924	121326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18350	10	2	0.05	3263462580	176168	31.64	18660	18790	18230	23800	12840	18340	18524.72	4.28	0	2261	19140	18740	18470	18070	17800	18605	17935	65	5460	500	12830	10	1	13063433	2397	6.44	2.33	12	1.35	2851.00	7880.00	31700	20240830	-42.11	16730	20240909	9.68	31700	-42.11	20240830	16730	9.68	20240909	31700	-42.11	20240830	16730	9.68	20240909	0.00	N	461300	500	65 억		558996	N	N	0	N	00	N
39	20240924	111334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18390	50	2	0.27	2660317050	143283	25.74	18660	18790	18310	23800	12840	18340	18566.87	4.28	0	1589	19140	18740	18470	18070	17800	18605	17935	65	5460	500	12830	10	1	13063433	2402	6.45	2.33	12	1.10	2851.00	7880.00	31700	20240830	-41.99	16730	20240909	9.92	31700	-41.99	20240830	16730	9.92	20240909	31700	-41.99	20240830	16730	9.92	20240909	0.00	N	461300	500	65 억		558996	N	N	0	N	00	N
40	20240924	101332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18600	260	2	1.42	1931429350	103827	18.65	18660	18790	18460	23800	12840	18340	18602.38	4.28	0	1875	19140	18740	18470	18070	17800	18605	17935	65	5460	500	12830	10	1	13063433	2430	6.52	2.36	12	0.79	2851.00	7880.00	31700	20240830	-41.32	16730	20240909	11.18	31700	-41.32	20240830	16730	11.18	20240909	31700	-41.32	20240830	16730	11.18	20240909	0.00	N	461300	500	65 억		558996	N	N	0	N	00	N
41	20240924	091334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18570	230	2	1.25	1107954800	59478	10.68	18660	18790	18490	23800	12840	18340	18627.98	4.28	0	-515	19140	18740	18470	18070	17800	18605	17935	65	5460	500	12830	10	1	13063433	2426	6.51	2.36	12	0.46	2851.00	7880.00	31700	20240830	-41.42	16730	20240909	11.00	31700	-41.42	20240830	16730	11.00	20240909	31700	-41.42	20240830	16730	11.00	20240909	0.00	N	461300	500	65 억		558996	N	N	0	N	00	N
42	20240923	161325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18340	120	2	0.66	10097061050	546606	218.57	18420	18870	18200	23650	12760	18220	18472.28	4.28	0	-3	18646	18432	18276	18062	17906	18355	17985	65	5430	500	12750	10	1	13063433	2396	6.43	2.33	12	4.18	2851.00	7880.00	31700	20240830	-42.15	16730	20240909	9.62	31700	-42.15	20240830	16730	9.62	20240909	31700	-42.15	20240830	16730	9.62	20240909	0.00	N	461300	500	65 억		559618	N	N	0	N	00	N
43	20240923	151330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18420	200	2	1.10	9774360860	529042	211.54	18420	18870	18200	23650	12760	18220	18475.59	4.28	0	152	18646	18432	18276	18062	17906	18355	17985	65	5430	500	12750	10	1	13063433	2406	6.46	2.34	12	4.05	2851.00	7880.00	31700	20240830	-41.89	16730	20240909	10.10	31700	-41.89	20240830	16730	10.10	20240909	31700	-41.89	20240830	16730	10.10	20240909	0.00	N	461300	500	65 억		559618	N	N	0	N	00	N
44	20240923	141336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18590	370	2	2.03	9170098020	496338	198.47	18420	18870	18200	23650	12760	18220	18475.51	4.28	0	2274	18646	18432	18276	18062	17906	18355	17985	65	5430	500	12750	10	1	13063433	2428	6.52	2.36	12	3.80	2851.00	7880.00	31700	20240830	-41.36	16730	20240909	11.12	31700	-41.36	20240830	16730	11.12	20240909	31700	-41.36	20240830	16730	11.12	20240909	0.00	N	461300	500	65 억		559618	N	N	0	N	00	N
45	20240923	131332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18570	350	2	1.92	8106819010	439240	175.63	18420	18870	18200	23650	12760	18220	18456.47	4.28	0	-3725	18646	18432	18276	18062	17906	18355	17985	65	5430	500	12750	10	1	13063433	2426	6.51	2.36	12	3.36	2851.00	7880.00	31700	20240830	-41.42	16730	20240909	11.00	31700	-41.42	20240830	16730	11.00	20240909	31700	-41.42	20240830	16730	11.00	20240909	0.00	N	461300	500	65 억		559618	N	N	0	N	00	N
46	20240923	121333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18420	200	2	1.10	7390623530	400448	160.12	18420	18870	18200	23650	12760	18220	18455.89	4.28	0	-7128	18646	18432	18276	18062	17906	18355	17985	65	5430	500	12750	10	1	13063433	2406	6.46	2.34	12	3.07	2851.00	7880.00	31700	20240830	-41.89	16730	20240909	10.10	31700	-41.89	20240830	16730	10.10	20240909	31700	-41.89	20240830	16730	10.10	20240909	0.00	N	461300	500	65 억		559618	N	N	0	N	00	N
47	20240923	111330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18280	60	2	0.33	5521343330	299712	119.84	18420	18690	18200	23650	12760	18220	18422.16	4.28	0	-7762	18646	18432	18276	18062	17906	18355	17985	65	5430	500	12750	10	1	13063433	2388	6.41	2.32	12	2.29	2851.00	7880.00	31700	20240830	-42.33	16730	20240909	9.26	31700	-42.33	20240830	16730	9.26	20240909	31700	-42.33	20240830	16730	9.26	20240909	0.00	N	461300	500	65 억		559618	N	N	0	N	00	N
48	20240923	101329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18220	0	3	0.00	5114085570	277468	110.95	18420	18690	18200	23650	12760	18220	18431.26	4.28	0	-9135	18646	18432	18276	18062	17906	18355	17985	65	5430	500	12750	10	1	13063433	2380	6.39	2.31	12	2.12	2851.00	7880.00	31700	20240830	-42.52	16730	20240909	8.91	31700	-42.52	20240830	16730	8.91	20240909	31700	-42.52	20240830	16730	8.91	20240909	0.00	N	461300	500	65 억		559618	N	N	0	N	00	N
49	20240923	091330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18460	240	2	1.32	2866031830	155149	62.04	18420	18690	18260	23650	12760	18220	18472.77	4.28	0	-8793	18646	18432	18276	18062	17906	18355	17985	65	5430	500	12750	10	1	13063433	2412	6.47	2.34	12	1.19	2851.00	7880.00	31700	20240830	-41.77	16730	20240909	10.34	31700	-41.77	20240830	16730	10.34	20240909	31700	-41.77	20240830	16730	10.34	20240909	0.00	N	461300	500	65 억		559618	N	N	0	N	00	N
50	20240913	161220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18160	420	2	2.37	12389090670	668102	164.09	18000	19370	17900	23050	12420	17740	18545.82	4.31	0	1965	18380	18060	17880	17560	17380	17970	17470	65	5310	500	12410	10	1	13063433	2372	6.37	2.30	12	5.11	2851.00	7880.00	31700	20240830	-42.71	16730	20240909	8.55	31700	-42.71	20240830	16730	8.55	20240909	31700	-42.71	20240830	16730	8.55	20240909	0.00	N	461300	500	65 억		563463	N	N	0	N	00	N
51	20240913	151233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18170	430	2	2.42	11970602040	645067	158.43	18000	19370	17900	23050	12420	17740	18557.21	4.31	0	2030	18380	18060	17880	17560	17380	17970	17470	65	5310	500	12410	10	1	13063433	2374	6.37	2.31	12	4.94	2851.00	7880.00	31700	20240830	-42.68	16730	20240909	8.61	31700	-42.68	20240830	16730	8.61	20240909	31700	-42.68	20240830	16730	8.61	20240909	0.00	N	461300	500	65 억		563463	N	N	0	N	00	N
52	20240913	141233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18230	490	2	2.76	11441950790	616041	151.30	18000	19370	17900	23050	12420	17740	18573.43	4.31	0	361	18380	18060	17880	17560	17380	17970	17470	65	5310	500	12410	10	1	13063433	2381	6.39	2.31	12	4.72	2851.00	7880.00	31700	20240830	-42.49	16730	20240909	8.97	31700	-42.49	20240830	16730	8.97	20240909	31700	-42.49	20240830	16730	8.97	20240909	0.00	N	461300	500	65 억		563463	N	N	0	N	00	N
53	20240913	131227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18220	480	2	2.71	10963045220	589749	144.85	18000	19370	17900	23050	12420	17740	18589.41	4.31	0	753	18380	18060	17880	17560	17380	17970	17470	65	5310	500	12410	10	1	13063433	2380	6.39	2.31	12	4.51	2851.00	7880.00	31700	20240830	-42.52	16730	20240909	8.91	31700	-42.52	20240830	16730	8.91	20240909	31700	-42.52	20240830	16730	8.91	20240909	0.00	N	461300	500	65 억		563463	N	N	0	N	00	N
54	20240913	121230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18170	430	2	2.42	10537401780	566415	139.12	18000	19370	17900	23050	12420	17740	18603.75	4.31	0	1126	18380	18060	17880	17560	17380	17970	17470	65	5310	500	12410	10	1	13063433	2374	6.37	2.31	12	4.34	2851.00	7880.00	31700	20240830	-42.68	16730	20240909	8.61	31700	-42.68	20240830	16730	8.61	20240909	31700	-42.68	20240830	16730	8.61	20240909	0.00	N	461300	500	65 억		563463	N	N	0	N	00	N
55	20240913	111234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18420	680	2	3.83	9432665050	506007	124.28	18000	19370	17900	23050	12420	17740	18641.46	4.31	0	3166	18380	18060	17880	17560	17380	17970	17470	65	5310	500	12410	10	1	13063433	2406	6.46	2.34	12	3.87	2851.00	7880.00	31700	20240830	-41.89	16730	20240909	10.10	31700	-41.89	20240830	16730	10.10	20240909	31700	-41.89	20240830	16730	10.10	20240909	0.00	N	461300	500	65 억		563463	N	N	0	N	00	N
56	20240913	101235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18200	460	2	2.59	2407542980	132645	32.58	18000	18330	17900	23050	12420	17740	18150.43	4.31	0	5721	18380	18060	17880	17560	17380	17970	17470	65	5310	500	12410	10	1	13063433	2378	6.38	2.31	12	1.02	2851.00	7880.00	31700	20240830	-42.59	16730	20240909	8.79	31700	-42.59	20240830	16730	8.79	20240909	31700	-42.59	20240830	16730	8.79	20240909	0.00	N	461300	500	65 억		563463	N	N	0	N	00	N
57	20240913	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18140	400	2	2.25	1090532630	60027	14.74	18000	18330	17900	23050	12420	17740	18167.72	4.31	0	2552	18380	18060	17880	17560	17380	17970	17470	65	5310	500	12410	10	1	13063433	2370	6.36	2.30	12	0.46	2851.00	7880.00	31700	20240830	-42.78	16730	20240909	8.43	31700	-42.78	20240830	16730	8.43	20240909	31700	-42.78	20240830	16730	8.43	20240909	0.00	N	461300	500	65 억		563463	N	N	0	N	00	N
58	20240912	161211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17740	290	2	1.66	7017304420	391938	79.98	18080	18200	17700	22650	12220	17450	17904.45	4.30	0	1437	18876	18162	17786	17072	16696	17975	16885	65	5200	500	12210	10	1	13063433	2317	6.22	2.25	12	3.00	2851.00	7880.00	31700	20240830	-44.04	16730	20240909	6.04	31700	-44.04	20240830	16730	6.04	20240909	31700	-44.04	20240830	16730	6.04	20240909	0.00	N	461300	500	65 억		562008	N	N	0	N	00	N
59	20240912	151227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17830	380	2	2.18	6634029530	370375	75.58	18080	18200	17700	22650	12220	17450	17911.66	4.30	0	2430	18876	18162	17786	17072	16696	17975	16885	65	5200	500	12210	10	1	13063433	2329	6.25	2.26	12	2.84	2851.00	7880.00	31700	20240830	-43.75	16730	20240909	6.58	31700	-43.75	20240830	16730	6.58	20240909	31700	-43.75	20240830	16730	6.58	20240909	0.00	N	461300	500	65 억		562008	N	N	0	N	00	N
60	20240912	141235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17810	360	2	2.06	5709325430	318758	65.04	18080	18200	17700	22650	12220	17450	17911.16	4.30	0	3851	18876	18162	17786	17072	16696	17975	16885	65	5200	500	12210	10	1	13063433	2327	6.25	2.26	12	2.44	2851.00	7880.00	31700	20240830	-43.82	16730	20240909	6.46	31700	-43.82	20240830	16730	6.46	20240909	31700	-43.82	20240830	16730	6.46	20240909	0.00	N	461300	500	65 억		562008	N	N	0	N	00	N
61	20240912	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17770	320	2	1.83	5220270530	291247	59.43	18080	18200	17700	22650	12220	17450	17923.86	4.30	0	2094	18876	18162	17786	17072	16696	17975	16885	65	5200	500	12210	10	1	13063433	2321	6.23	2.26	12	2.23	2851.00	7880.00	31700	20240830	-43.94	16730	20240909	6.22	31700	-43.94	20240830	16730	6.22	20240909	31700	-43.94	20240830	16730	6.22	20240909	0.00	N	461300	500	65 억		562008	N	N	0	N	00	N
62	20240912	121220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17800	350	2	2.01	4801294760	267694	54.62	18080	18200	17700	22650	12220	17450	17935.76	4.30	0	4752	18876	18162	17786	17072	16696	17975	16885	65	5200	500	12210	10	1	13063433	2325	6.24	2.26	12	2.05	2851.00	7880.00	31700	20240830	-43.85	16730	20240909	6.40	31700	-43.85	20240830	16730	6.40	20240909	31700	-43.85	20240830	16730	6.40	20240909	0.00	N	461300	500	65 억		562008	N	N	0	N	00	N
63	20240912	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17810	360	2	2.06	4286815190	238875	48.74	18080	18200	17700	22650	12220	17450	17945.85	4.30	0	2695	18876	18162	17786	17072	16696	17975	16885	65	5200	500	12210	10	1	13063433	2327	6.25	2.26	12	1.83	2851.00	7880.00	31700	20240830	-43.82	16730	20240909	6.46	31700	-43.82	20240830	16730	6.46	20240909	31700	-43.82	20240830	16730	6.46	20240909	0.00	N	461300	500	65 억		562008	N	N	0	N	00	N
64	20240912	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17790	340	2	1.95	3675878360	204470	41.72	18080	18200	17750	22650	12220	17450	17977.59	4.30	0	171	18876	18162	17786	17072	16696	17975	16885	65	5200	500	12210	10	1	13063433	2324	6.24	2.26	12	1.57	2851.00	7880.00	31700	20240830	-43.88	16730	20240909	6.34	31700	-43.88	20240830	16730	6.34	20240909	31700	-43.88	20240830	16730	6.34	20240909	0.00	N	461300	500	65 억		562008	N	N	0	N	00	N
65	20240912	091225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17960	510	2	2.92	2148485120	119034	24.29	18080	18200	17850	22650	12220	17450	18049.34	4.30	0	1499	18876	18162	17786	17072	16696	17975	16885	65	5200	500	12210	10	1	13063433	2346	6.30	2.28	12	0.91	2851.00	7880.00	31700	20240830	-43.34	16730	20240909	7.35	31700	-43.34	20240830	16730	7.35	20240909	31700	-43.34	20240830	16730	7.35	20240909	0.00	N	461300	500	65 억		562008	N	N	0	N	00	N
66	20240911	161158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17450	-80	5	-0.46	8442669400	471471	92.85	17530	18500	17410	22750	12280	17530	17909.46	4.37	0	-8850	18783	18156	17843	17216	16903	18000	17060	65	5220	500	12270	10	1	13063433	2280	6.12	2.21	12	3.61	2851.00	7880.00	31700	20240830	-44.95	16730	20240909	4.30	31700	-44.95	20240830	16730	4.30	20240909	31700	-44.95	20240830	16730	4.30	20240909	0.00	N	461300	500	65 억		570857	N	N	0	N	00	N
67	20240911	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17440	-90	5	-0.51	7987366110	445376	87.72	17530	18500	17420	22750	12280	17530	17935.10	4.37	0	-8807	18783	18156	17843	17216	16903	18000	17060	65	5220	500	12270	10	1	13063433	2278	6.12	2.21	12	3.41	2851.00	7880.00	31700	20240830	-44.98	16730	20240909	4.24	31700	-44.98	20240830	16730	4.24	20240909	31700	-44.98	20240830	16730	4.24	20240909	0.00	N	461300	500	65 억		570857	N	N	0	N	00	N
68	20240911	141207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17490	-40	5	-0.23	7211897630	400986	78.97	17530	18500	17430	22750	12280	17530	17986.81	4.37	0	-5231	18783	18156	17843	17216	16903	18000	17060	65	5220	500	12270	10	1	13063433	2285	6.13	2.22	12	3.07	2851.00	7880.00	31700	20240830	-44.83	16730	20240909	4.54	31700	-44.83	20240830	16730	4.54	20240909	31700	-44.83	20240830	16730	4.54	20240909	0.00	N	461300	500	65 억		570857	N	N	0	N	00	N
69	20240911	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17640	110	2	0.63	6574914180	364669	71.82	17530	18500	17450	22750	12280	17530	18031.50	4.37	0	43	18783	18156	17843	17216	16903	18000	17060	65	5220	500	12270	10	1	13063433	2304	6.19	2.24	12	2.79	2851.00	7880.00	31700	20240830	-44.35	16730	20240909	5.44	31700	-44.35	20240830	16730	5.44	20240909	31700	-44.35	20240830	16730	5.44	20240909	0.00	N	461300	500	65 억		570857	N	N	0	N	00	N
70	20240911	121206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17910	380	2	2.17	5906319020	326987	64.40	17530	18500	17450	22750	12280	17530	18064.86	4.37	0	2073	18783	18156	17843	17216	16903	18000	17060	65	5220	500	12270	10	1	13063433	2340	6.28	2.27	12	2.50	2851.00	7880.00	31700	20240830	-43.50	16730	20240909	7.05	31700	-43.50	20240830	16730	7.05	20240909	31700	-43.50	20240830	16730	7.05	20240909	0.00	N	461300	500	65 억		570857	N	N	0	N	00	N
71	20240911	111156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18010	480	2	2.74	5367945740	297147	58.52	17530	18500	17450	22750	12280	17530	18067.17	4.37	0	-492	18783	18156	17843	17216	16903	18000	17060	65	5220	500	12270	10	1	13063433	2353	6.32	2.29	12	2.27	2851.00	7880.00	31700	20240830	-43.19	16730	20240909	7.65	31700	-43.19	20240830	16730	7.65	20240909	31700	-43.19	20240830	16730	7.65	20240909	0.00	N	461300	500	65 억		570857	N	N	0	N	00	N
72	20240911	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17910	380	2	2.17	4585010100	253490	49.92	17530	18500	17450	22750	12280	17530	18090.25	4.37	0	-3861	18783	18156	17843	17216	16903	18000	17060	65	5220	500	12270	10	1	13063433	2340	6.28	2.27	12	1.94	2851.00	7880.00	31700	20240830	-43.50	16730	20240909	7.05	31700	-43.50	20240830	16730	7.05	20240909	31700	-43.50	20240830	16730	7.05	20240909	0.00	N	461300	500	65 억		570857	N	N	0	N	00	N
73	20240911	091210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17910	380	2	2.17	923409420	52044	10.25	17530	17940	17450	22750	12280	17530	17748.00	4.37	0	-4644	18783	18156	17843	17216	16903	18000	17060	65	5220	500	12270	10	1	13063433	2340	6.28	2.27	12	0.40	2851.00	7880.00	31700	20240830	-43.50	16730	20240909	7.05	31700	-43.50	20240830	16730	7.05	20240909	31700	-43.50	20240830	16730	7.05	20240909	0.00	N	461300	500	65 억		570857	N	N	0	N	00	N
74	20240910	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17530	-610	5	-3.36	8886835590	495351	20.50	18300	18470	17530	23550	12700	18140	17942.19	4.47	0	-12908	20986	19562	18146	16722	15306	20275	17435	65	5410	500	12690	10	1	13063433	2290	6.15	2.22	12	3.79	2851.00	7880.00	31700	20240830	-44.70	16730	20240909	4.78	31700	-44.70	20240830	16730	4.78	20240909	31700	-44.70	20240830	16730	4.78	20240909	0.00	N	461300	500	65 억		583629	N	N	0	N	00	N
75	20240910	151208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17560	-580	5	-3.20	8450091730	470457	19.47	18300	18470	17550	23550	12700	18140	17961.45	4.47	0	-14908	20986	19562	18146	16722	15306	20275	17435	65	5410	500	12690	10	1	13063433	2294	6.16	2.23	12	3.60	2851.00	7880.00	31700	20240830	-44.61	16730	20240909	4.96	31700	-44.61	20240830	16730	4.96	20240909	31700	-44.61	20240830	16730	4.96	20240909	0.00	N	461300	500	65 억		583629	N	N	0	N	00	N
76	20240910	141158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17890	-250	5	-1.38	7448263860	414065	17.13	18300	18470	17570	23550	12700	18140	17988.15	4.47	0	-14912	20986	19562	18146	16722	15306	20275	17435	65	5410	500	12690	10	1	13063433	2337	6.27	2.27	12	3.17	2851.00	7880.00	31700	20240830	-43.56	16730	20240909	6.93	31700	-43.56	20240830	16730	6.93	20240909	31700	-43.56	20240830	16730	6.93	20240909	0.00	N	461300	500	65 억		583629	N	N	0	N	00	N
77	20240910	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17760	-380	5	-2.09	6361608230	352793	14.60	18300	18470	17690	23550	12700	18140	18032.13	4.47	0	-16512	20986	19562	18146	16722	15306	20275	17435	65	5410	500	12690	10	1	13063433	2320	6.23	2.25	12	2.70	2851.00	7880.00	31700	20240830	-43.97	16730	20240909	6.16	31700	-43.97	20240830	16730	6.16	20240909	31700	-43.97	20240830	16730	6.16	20240909	0.00	N	461300	500	65 억		583629	N	N	0	N	00	N
78	20240910	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17820	-320	5	-1.76	5830887600	323036	13.37	18300	18470	17690	23550	12700	18140	18050.27	4.47	0	-19709	20986	19562	18146	16722	15306	20275	17435	65	5410	500	12690	10	1	13063433	2328	6.25	2.26	12	2.47	2851.00	7880.00	31700	20240830	-43.79	16730	20240909	6.52	31700	-43.79	20240830	16730	6.52	20240909	31700	-43.79	20240830	16730	6.52	20240909	0.00	N	461300	500	65 억		583629	N	N	0	N	00	N
79	20240910	111154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17850	-290	5	-1.60	5140871220	284211	11.76	18300	18470	17810	23550	12700	18140	18088.22	4.47	0	-20336	20986	19562	18146	16722	15306	20275	17435	65	5410	500	12690	10	1	13063433	2332	6.26	2.27	12	2.18	2851.00	7880.00	31700	20240830	-43.69	16730	20240909	6.69	31700	-43.69	20240830	16730	6.69	20240909	31700	-43.69	20240830	16730	6.69	20240909	0.00	N	461300	500	65 억		583629	N	N	0	N	00	N
80	20240910	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17930	-210	5	-1.16	3947256960	217492	9.00	18300	18470	17910	23550	12700	18140	18148.98	4.47	0	-19637	20986	19562	18146	16722	15306	20275	17435	65	5410	500	12690	10	1	13063433	2342	6.29	2.28	12	1.66	2851.00	7880.00	31700	20240830	-43.44	16730	20240909	7.17	31700	-43.44	20240830	16730	7.17	20240909	31700	-43.44	20240830	16730	7.17	20240909	0.00	N	461300	500	65 억		583629	N	N	0	N	00	N
81	20240910	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18250	110	2	0.61	1472030940	80523	3.33	18300	18470	18160	23550	12700	18140	18280.88	4.47	0	-8946	20986	19562	18146	16722	15306	20275	17435	65	5410	500	12690	10	1	13063433	2384	6.40	2.32	12	0.62	2851.00	7880.00	31700	20240830	-42.43	16730	20240909	9.09	31700	-42.43	20240830	16730	9.09	20240909	31700	-42.43	20240830	16730	9.09	20240909	0.00	N	461300	500	65 억		583629	N	N	0	N	00	N
82	20240909	161131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18140	630	2	3.60	44648505910	2392354	338.61	17110	19570	16730	22750	12260	17510	18665.82	4.39	0	9772	19830	18670	18090	16930	16350	18380	16640	65	5240	500	12250	10	1	13063433	2370	6.36	2.30	12	18.31	2851.00	7880.00	31700	20240830	-42.78	16730	20240909	8.43	31700	-42.78	20240830	16730	8.43	20240909	31700	-42.78	20240830	16730	8.43	20240909	0.00	N	461300	500	65 억		573966	N	N	0	N	00	N
83	20240909	151147	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18280	770	2	4.40	43579024440	2333709	330.31	17110	19570	16730	22750	12260	17510	18674.40	4.39	0	7651	19830	18670	18090	16930	16350	18380	16640	65	5240	500	12250	10	1	13063433	2388	6.41	2.32	12	17.86	2851.00	7880.00	31700	20240830	-42.33	16730	20240909	9.26	31700	-42.33	20240830	16730	9.26	20240909	31700	-42.33	20240830	16730	9.26	20240909	0.00	N	461300	500	65 억		573966	N	N	0	N	00	N
84	20240909	141145	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	17990	480	2	2.74	42218762240	2258690	319.69	17110	19570	16730	22750	12260	17510	18692.41	4.39	0	-282	19830	18670	18090	16930	16350	18380	16640	65	5240	500	12250	10	1	13063433	2350	6.31	2.28	12	17.29	2851.00	7880.00	31700	20240830	-43.25	16730	20240909	7.53	31700	-43.25	20240830	16730	7.53	20240909	31700	-43.25	20240830	16730	7.53	20240909	0.00	N	461300	500	65 억		573966	N	N	0	N	00	N
85	20240909	131143	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18200	690	2	3.94	40744256550	2177067	308.14	17110	19570	16730	22750	12260	17510	18715.96	4.39	0	-10409	19830	18670	18090	16930	16350	18380	16640	65	5240	500	12250	10	1	13063433	2378	6.38	2.31	12	16.67	2851.00	7880.00	31700	20240830	-42.59	16730	20240909	8.79	31700	-42.59	20240830	16730	8.79	20240909	31700	-42.59	20240830	16730	8.79	20240909	0.00	N	461300	500	65 억		573966	N	N	0	N	00	N
86	20240909	121138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18130	620	2	3.54	39343996320	2100023	297.23	17110	19570	16730	22750	12260	17510	18735.82	4.39	0	-10910	19830	18670	18090	16930	16350	18380	16640	65	5240	500	12250	10	1	13063433	2368	6.36	2.30	12	16.08	2851.00	7880.00	31700	20240830	-42.81	16730	20240909	8.37	31700	-42.81	20240830	16730	8.37	20240909	31700	-42.81	20240830	16730	8.37	20240909	0.00	N	461300	500	65 억		573966	N	N	0	N	00	N
87	20240909	111140	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18350	840	2	4.80	37176808960	1981682	280.48	17110	19570	16730	22750	12260	17510	18761.09	4.39	0	-5927	19830	18670	18090	16930	16350	18380	16640	65	5240	500	12250	10	1	13063433	2397	6.44	2.33	12	15.17	2851.00	7880.00	31700	20240830	-42.11	16730	20240909	9.68	31700	-42.11	20240830	16730	9.68	20240909	31700	-42.11	20240830	16730	9.68	20240909	0.00	N	461300	500	65 억		573966	N	N	0	N	00	N
88	20240909	101142	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18990	1480	2	8.45	21260060360	1137693	161.03	17110	19500	16730	22750	12260	17510	18688.40	4.39	0	-10187	19830	18670	18090	16930	16350	18380	16640	65	5240	500	12250	10	1	13063433	2481	6.66	2.41	12	8.71	2851.00	7880.00	31700	20240830	-40.09	16730	20240909	13.51	31700	-40.09	20240830	16730	13.51	20240909	31700	-40.09	20240830	16730	13.51	20240909	0.00	N	461300	500	65 억		573966	N	N	0	N	00	N
89	20240909	091135	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16950	-560	5	-3.20	1087953940	64075	9.07	17110	17150	16730	22750	12260	17510	16967.89	4.39	0	-740	19830	18670	18090	16930	16350	18380	16640	65	5240	500	12250	10	1	13063433	2214	5.95	2.15	12	0.49	2851.00	7880.00	31700	20240830	-46.53	16730	20240909	1.32	31700	-46.53	20240830	16730	1.32	20240909	31700	-46.53	20240830	16730	1.32	20240909	0.00	N	461300	500	65 억		573966	N	N	0	N	00	N
90	20240906	161120	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	17510	-1310	5	-6.96	12034724920	663327	48.48	19070	19250	17510	24450	13180	18820	18158.08	4.32	0	9763	22533	20676	19693	17836	16853	20185	17345	65	5630	500	13170	10	1	13063433	2287	6.14	2.22	12	5.08	2851.00	7880.00	31700	20240830	-44.76	17510	20240906	0.00	31700	-44.76	20240830	17510	0.00	20240906	31700	-44.76	20240830	17510	0.00	20240906	0.00	N	461300	500	65 억		564263	N	N	0	N	00	N
91	20240906	151139	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	17630	-1190	5	-6.32	11094914640	609759	44.57	19070	19250	17510	24450	13180	18820	18195.55	4.32	0	7782	22533	20676	19693	17836	16853	20185	17345	65	5630	500	13170	10	1	13063433	2303	6.18	2.24	12	4.67	2851.00	7880.00	31700	20240830	-44.38	17510	20240906	0.69	31700	-44.38	20240830	17510	0.69	20240906	31700	-44.38	20240830	17510	0.69	20240906	0.00	N	461300	500	65 억		564263	N	N	0	N	00	N
92	20240906	141149	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	17900	-920	5	-4.89	8775264200	478628	34.98	19070	19250	17870	24450	13180	18820	18334.19	4.32	0	398	22533	20676	19693	17836	16853	20185	17345	65	5630	500	13170	10	1	13063433	2338	6.28	2.27	12	3.66	2851.00	7880.00	31700	20240830	-43.53	17870	20240906	0.17	31700	-43.53	20240830	17870	0.17	20240906	31700	-43.53	20240830	17870	0.17	20240906	0.00	N	461300	500	65 억		564263	N	N	0	N	00	N
93	20240906	131140	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18000	-820	5	-4.36	7961353250	433377	31.68	19070	19250	17870	24450	13180	18820	18370.48	4.32	0	2507	22533	20676	19693	17836	16853	20185	17345	65	5630	500	13170	10	1	13063433	2351	6.31	2.28	12	3.32	2851.00	7880.00	31700	20240830	-43.22	17870	20240906	0.73	31700	-43.22	20240830	17870	0.73	20240906	31700	-43.22	20240830	17870	0.73	20240906	0.00	N	461300	500	65 억		564263	N	N	0	N	00	N
94	20240906	121140	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18100	-720	5	-3.83	7152489790	388622	28.40	19070	19250	17870	24450	13180	18820	18404.73	4.32	0	3550	22533	20676	19693	17836	16853	20185	17345	65	5630	500	13170	10	1	13063433	2364	6.35	2.30	12	2.97	2851.00	7880.00	31700	20240830	-42.90	17870	20240906	1.29	31700	-42.90	20240830	17870	1.29	20240906	31700	-42.90	20240830	17870	1.29	20240906	0.00	N	461300	500	65 억		564263	N	N	0	N	00	N
95	20240906	111141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18150	-670	5	-3.56	6079087350	329052	24.05	19070	19250	17870	24450	13180	18820	18474.53	4.32	0	1558	22533	20676	19693	17836	16853	20185	17345	65	5630	500	13170	10	1	13063433	2371	6.37	2.30	12	2.52	2851.00	7880.00	31700	20240830	-42.74	17870	20240906	1.57	31700	-42.74	20240830	17870	1.57	20240906	31700	-42.74	20240830	17870	1.57	20240906	0.00	N	461300	500	65 억		564263	N	N	0	N	00	N
96	20240906	101136	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	17950	-870	5	-4.62	5027031230	270861	19.80	19070	19250	17870	24450	13180	18820	18559.43	4.32	0	-244	22533	20676	19693	17836	16853	20185	17345	65	5630	500	13170	10	1	13063433	2345	6.30	2.28	12	2.07	2851.00	7880.00	31700	20240830	-43.38	17870	20240906	0.45	31700	-43.38	20240830	17870	0.45	20240906	31700	-43.38	20240830	17870	0.45	20240906	0.00	N	461300	500	65 억		564263	N	N	0	N	00	N
97	20240906	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19060	240	2	1.28	1425009560	74523	5.45	19070	19250	18950	24450	13180	18820	19121.82	4.32	0	-1810	22533	20676	19693	17836	16853	20185	17345	65	5630	500	13170	10	1	13063433	2490	6.69	2.42	12	0.57	2851.00	7880.00	31700	20240830	-39.87	18710	20240905	1.87	31700	-39.87	20240830	18710	1.87	20240905	31700	-39.87	20240830	18710	1.87	20240905	0.00	N	461300	500	65 억		564263	N	N	0	N	00	N
98	20240905	161116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18820	-1630	5	-7.97	26622310990	1334277	92.90	20700	21550	18710	26550	14350	20450	19966.48	4.30	0	2383	22950	21700	20850	19600	18750	21275	19175	65	6100	500	14310	10	1	13063433	2459	6.60	2.39	12	10.21	2851.00	7880.00	31700	20240830	-40.63	18710	20240905	0.59	31700	-40.63	20240830	18710	0.59	20240905	31700	-40.63	20240830	18710	0.59	20240905	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
99	20240905	151138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19110	-1340	5	-6.55	25358812100	1267312	88.24	20700	21550	18710	26550	14350	20450	20008.48	4.30	0	4455	22950	21700	20850	19600	18750	21275	19175	65	6100	500	14310	10	1	13063433	2496	6.70	2.43	12	9.70	2851.00	7880.00	31700	20240830	-39.72	18710	20240905	2.14	31700	-39.72	20240830	18710	2.14	20240905	31700	-39.72	20240830	18710	2.14	20240905	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
100	20240905	141132	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18800	-1650	5	-8.07	23789658380	1184905	82.50	20700	21550	18710	26550	14350	20450	20075.97	4.30	0	2898	22950	21700	20850	19600	18750	21275	19175	65	6100	500	14310	10	1	13063433	2456	6.59	2.39	12	9.07	2851.00	7880.00	31700	20240830	-40.69	18710	20240905	0.48	31700	-40.69	20240830	18710	0.48	20240905	31700	-40.69	20240830	18710	0.48	20240905	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
101	20240905	131132	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19200	-1250	5	-6.11	20094656260	989691	68.91	20700	21550	19150	26550	14350	20450	20303.36	4.30	0	3060	22950	21700	20850	19600	18750	21275	19175	65	6100	500	14310	10	1	13063433	2508	6.73	2.44	12	7.58	2851.00	7880.00	31700	20240830	-39.43	19150	20240905	0.26	31700	-39.43	20240830	19150	0.26	20240905	31700	-39.43	20240830	19150	0.26	20240905	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
102	20240905	121132	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19650	-800	5	-3.91	16108102690	783604	54.56	20700	21550	19560	26550	14350	20450	20557.00	4.30	0	12844	22950	21700	20850	19600	18750	21275	19175	65	6100	500	14310	10	1	13063433	2567	6.89	2.49	12	6.00	2851.00	7880.00	31700	20240830	-38.01	19560	20240905	0.46	31700	-38.01	20240830	19560	0.46	20240905	31700	-38.01	20240830	19560	0.46	20240905	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
103	20240905	111127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20250	-200	5	-0.98	11298676500	542215	37.75	20700	21550	20050	26550	14350	20450	20840.97	4.30	0	1617	22950	21700	20850	19600	18750	21275	19175	65	6100	500	14310	50	1	13063433	2645	7.10	2.57	12	4.15	2851.00	7880.00	31700	20240830	-36.12	20000	20240904	1.25	31700	-36.12	20240830	20000	1.25	20240904	31700	-36.12	20240830	20000	1.25	20240904	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
104	20240905	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	500	2	2.44	8610962350	411343	28.64	20700	21550	20400	26550	14350	20450	20938.68	4.30	0	2760	22950	21700	20850	19600	18750	21275	19175	65	6100	500	14310	50	1	13063433	2737	7.35	2.66	12	3.15	2851.00	7880.00	31700	20240830	-33.91	20000	20240904	4.75	31700	-33.91	20240830	20000	4.75	20240904	31700	-33.91	20240830	20000	4.75	20240904	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
105	20240905	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	850	2	4.16	3235843450	154152	10.73	20700	21450	20700	26550	14350	20450	21006.13	4.30	0	3095	22950	21700	20850	19600	18750	21275	19175	65	6100	500	14310	50	1	13063433	2783	7.47	2.70	12	1.18	2851.00	7880.00	31700	20240830	-32.81	20000	20240904	6.50	31700	-32.81	20240830	20000	6.50	20240904	31700	-32.81	20240830	20000	6.50	20240904	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
106	20240904	161107	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	20450	-1850	5	-8.30	28846720950	1382236	77.90	22100	22100	20000	28950	15650	22300	20869.29	4.30	0	258	24300	23300	22650	21650	21000	22975	21325	65	6650	500	15610	50	1	13063433	2671	7.17	2.60	12	10.58	2851.00	7880.00	31700	20240830	-35.49	20000	20240904	2.25	31700	-35.49	20240830	20000	2.25	20240904	31700	-35.49	20240830	20000	2.25	20240904	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
107	20240904	151118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	20500	-1800	5	-8.07	27852398850	1333701	75.17	22100	22100	20000	28950	15650	22300	20882.22	4.30	0	652	24300	23300	22650	21650	21000	22975	21325	65	6650	500	15610	50	1	13063433	2678	7.19	2.60	12	10.21	2851.00	7880.00	31700	20240830	-35.33	20000	20240904	2.50	31700	-35.33	20240830	20000	2.50	20240904	31700	-35.33	20240830	20000	2.50	20240904	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
108	20240904	141122	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	20200	-2100	5	-9.42	23130084650	1105085	62.28	22100	22100	20000	28950	15650	22300	20929.05	4.30	0	3798	24300	23300	22650	21650	21000	22975	21325	65	6650	500	15610	50	1	13063433	2639	7.09	2.56	12	8.46	2851.00	7880.00	31700	20240830	-36.28	20000	20240904	1.00	31700	-36.28	20240830	20000	1.00	20240904	31700	-36.28	20240830	20000	1.00	20240904	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
109	20240904	131118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	20850	-1450	5	-6.50	19310799500	917494	51.71	22100	22100	20350	28950	15650	22300	21045.63	4.30	0	2620	24300	23300	22650	21650	21000	22975	21325	65	6650	500	15610	50	1	13063433	2724	7.31	2.65	12	7.02	2851.00	7880.00	31700	20240830	-34.23	20350	20240904	2.46	31700	-34.23	20240830	20350	2.46	20240904	31700	-34.23	20240830	20350	2.46	20240904	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
110	20240904	121116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	20450	-1850	5	-8.30	16108753800	763790	43.05	22100	22100	20400	28950	15650	22300	21088.58	4.30	0	1529	24300	23300	22650	21650	21000	22975	21325	65	6650	500	15610	50	1	13063433	2671	7.17	2.60	12	5.85	2851.00	7880.00	31700	20240830	-35.49	20400	20240904	0.25	31700	-35.49	20240830	20400	0.25	20240904	31700	-35.49	20240830	20400	0.25	20240904	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
111	20240904	111111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	20650	-1650	5	-7.40	14097186950	666275	37.55	22100	22100	20400	28950	15650	22300	21156.08	4.30	0	2046	24300	23300	22650	21650	21000	22975	21325	65	6650	500	15610	50	1	13063433	2698	7.24	2.62	12	5.10	2851.00	7880.00	31700	20240830	-34.86	20400	20240904	1.23	31700	-34.86	20240830	20400	1.23	20240904	31700	-34.86	20240830	20400	1.23	20240904	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
112	20240904	101113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	21200	-1100	5	-4.93	8393374450	392948	22.15	22100	22100	20400	28950	15650	22300	21357.03	4.30	0	2906	24300	23300	22650	21650	21000	22975	21325	65	6650	500	15610	50	1	13063433	2769	7.44	2.69	12	3.01	2851.00	7880.00	31700	20240830	-33.12	20400	20240904	3.92	31700	-33.12	20240830	20400	3.92	20240904	31700	-33.12	20240830	20400	3.92	20240904	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
113	20240904	091121	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	21500	-800	5	-3.59	3535261700	165144	9.31	22100	22100	20400	28950	15650	22300	21400.38	4.30	0	2976	24300	23300	22650	21650	21000	22975	21325	65	6650	500	15610	50	1	13063433	2809	7.54	2.73	12	1.26	2851.00	7880.00	31700	20240830	-32.18	20400	20240904	5.39	31700	-32.18	20240830	20400	5.39	20240904	31700	-32.18	20240830	20400	5.39	20240904	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
114	20240903	161059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	22300	-900	5	-3.88	39529183200	1732804	33.71	22950	23650	22000	30150	16250	23200	22813.84	4.30	0	-28	26033	24616	23633	22216	21233	24125	21725	65	6950	500	16240	50	1	13063433	2913	7.82	2.83	12	13.26	2851.00	7880.00	31700	20240830	-29.65	22000	20240903	1.36	31700	-29.65	20240830	22000	1.36	20240903	31700	-29.65	20240830	22000	1.36	20240903	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
115	20240903	151109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	22150	-1050	5	-4.53	37419352800	1637715	31.86	22950	23650	22100	30150	16250	23200	22848.44	4.30	0	160	26033	24616	23633	22216	21233	24125	21725	65	6950	500	16240	50	1	13063433	2894	7.77	2.81	12	12.54	2851.00	7880.00	31700	20240830	-30.13	22100	20240903	0.23	31700	-30.13	20240830	22100	0.23	20240903	31700	-30.13	20240830	22100	0.23	20240903	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
116	20240903	141108	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	22500	-700	5	-3.02	33353746500	1455532	28.31	22950	23650	22250	30150	16250	23200	22915.10	4.30	0	554	26033	24616	23633	22216	21233	24125	21725	65	6950	500	16240	50	1	13063433	2939	7.89	2.86	12	11.14	2851.00	7880.00	31700	20240830	-29.02	22250	20240903	1.12	31700	-29.02	20240830	22250	1.12	20240903	31700	-29.02	20240830	22250	1.12	20240903	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
117	20240903	131110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	22900	-300	5	-1.29	30004853850	1307661	25.44	22950	23650	22250	30150	16250	23200	22945.38	4.30	0	165	26033	24616	23633	22216	21233	24125	21725	65	6950	500	16240	50	1	13063433	2992	8.03	2.91	12	10.01	2851.00	7880.00	31700	20240830	-27.76	22250	20240903	2.92	31700	-27.76	20240830	22250	2.92	20240903	31700	-27.76	20240830	22250	2.92	20240903	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
118	20240903	121057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	23000	-200	5	-0.86	27921715550	1216621	23.67	22950	23650	22250	30150	16250	23200	22950.15	4.30	0	264	26033	24616	23633	22216	21233	24125	21725	65	6950	500	16240	50	1	13063433	3005	8.07	2.92	12	9.31	2851.00	7880.00	31700	20240830	-27.44	22250	20240903	3.37	31700	-27.44	20240830	22250	3.37	20240903	31700	-27.44	20240830	22250	3.37	20240903	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
119	20240903	111055	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	22950	-250	5	-1.08	24930166850	1087418	21.15	22950	23650	22250	30150	16250	23200	22925.94	4.30	0	513	26033	24616	23633	22216	21233	24125	21725	65	6950	500	16240	50	1	13063433	2998	8.05	2.91	12	8.32	2851.00	7880.00	31700	20240830	-27.60	22250	20240903	3.15	31700	-27.60	20240830	22250	3.15	20240903	31700	-27.60	20240830	22250	3.15	20240903	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
120	20240903	101054	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	22700	-500	5	-2.16	13599422850	597175	11.62	22950	23400	22250	30150	16250	23200	22772.70	4.30	0	351	26033	24616	23633	22216	21233	24125	21725	65	6950	500	16240	50	1	13063433	2965	7.96	2.88	12	4.57	2851.00	7880.00	31700	20240830	-28.39	22250	20240903	2.02	31700	-28.39	20240830	22250	2.02	20240903	31700	-28.39	20240830	22250	2.02	20240903	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N
121	20240903	091059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	22450	-750	5	-3.23	4768444050	211019	4.10	22950	23050	22250	30150	16250	23200	22596.31	4.30	0	173	26033	24616	23633	22216	21233	24125	21725	65	6950	500	16240	50	1	13063433	2933	7.87	2.85	12	1.62	2851.00	7880.00	31700	20240830	-29.18	22250	20240903	0.90	31700	-29.18	20240830	22250	0.90	20240903	31700	-29.18	20240830	22250	0.90	20240903	0.00	N	461300	500	65 억		561995	N	N	0	N	00	N