KissMeData/362990/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	161228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1908	-25	5	-1.29	63326764	33008	58.34	1933	1943	1903	2510	1354	1933	1918.53	1.09	0	-3387	1987	1959	1942	1914	1897	1951	1906	17	577	100	1150	1	1	16800574	321	7.85	1.38	12	0.20	243.00	1379.00	8240	20240126	-76.84	1580	20240805	20.76	8240	-76.84	20240126	1580	20.76	20240805	8240	-76.84	20240126	1580	20.76	20240805	1.59	N	362990	100	16 억		183725	N	N	0	N	00	N
3	20240930	151245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1907	-26	5	-1.35	60901794	31737	56.09	1933	1943	1903	2510	1354	1933	1918.95	1.09	0	-3136	1987	1959	1942	1914	1897	1951	1906	17	577	100	1150	1	1	16800574	320	7.85	1.38	12	0.19	243.00	1379.00	8240	20240126	-76.86	1580	20240805	20.70	8240	-76.86	20240126	1580	20.70	20240805	8240	-76.86	20240126	1580	20.70	20240805	1.59	N	362990	100	16 억		183725	N	N	0	N	00	N
4	20240930	141245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1903	-30	5	-1.55	57693853	30055	53.12	1933	1943	1903	2510	1354	1933	1919.61	1.09	0	-3295	1987	1959	1942	1914	1897	1951	1906	17	577	100	1150	1	1	16800574	320	7.83	1.38	12	0.18	243.00	1379.00	8240	20240126	-76.91	1580	20240805	20.44	8240	-76.91	20240126	1580	20.44	20240805	8240	-76.91	20240126	1580	20.44	20240805	1.59	N	362990	100	16 억		183725	N	N	0	N	00	N
5	20240930	131239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1918	-15	5	-0.78	47724957	24827	43.88	1933	1943	1905	2510	1354	1933	1922.30	1.09	0	-3592	1987	1959	1942	1914	1897	1951	1906	17	577	100	1150	1	1	16800574	322	7.89	1.39	12	0.15	243.00	1379.00	8240	20240126	-76.72	1580	20240805	21.39	8240	-76.72	20240126	1580	21.39	20240805	8240	-76.72	20240126	1580	21.39	20240805	1.59	N	362990	100	16 억		183725	N	N	0	N	00	N
6	20240930	121235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1916	-17	5	-0.88	40387528	20982	37.08	1933	1943	1905	2510	1354	1933	1924.87	1.09	0	-3293	1987	1959	1942	1914	1897	1951	1906	17	577	100	1150	1	1	16800574	322	7.88	1.39	12	0.12	243.00	1379.00	8240	20240126	-76.75	1580	20240805	21.27	8240	-76.75	20240126	1580	21.27	20240805	8240	-76.75	20240126	1580	21.27	20240805	1.59	N	362990	100	16 억		183725	N	N	0	N	00	N
7	20240930	111232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1910	-23	5	-1.19	29134532	15091	26.67	1933	1943	1907	2510	1354	1933	1930.59	1.09	0	-4622	1987	1959	1942	1914	1897	1951	1906	17	577	100	1150	1	1	16800574	321	7.86	1.39	12	0.09	243.00	1379.00	8240	20240126	-76.82	1580	20240805	20.89	8240	-76.82	20240126	1580	20.89	20240805	8240	-76.82	20240126	1580	20.89	20240805	1.59	N	362990	100	16 억		183725	N	N	0	N	00	N
8	20240930	101233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1942	9	2	0.47	19780989	10239	18.10	1933	1943	1921	2510	1354	1933	1931.93	1.09	0	-3478	1987	1959	1942	1914	1897	1951	1906	17	577	100	1150	1	1	16800574	326	7.99	1.41	12	0.06	243.00	1379.00	8240	20240126	-76.43	1580	20240805	22.91	8240	-76.43	20240126	1580	22.91	20240805	8240	-76.43	20240126	1580	22.91	20240805	1.59	N	362990	100	16 억		183725	N	N	0	N	00	N
9	20240930	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1925	-8	5	-0.41	10803524	5598	9.89	1933	1940	1921	2510	1354	1933	1929.89	1.09	0	-2216	1987	1959	1942	1914	1897	1951	1906	17	577	100	1150	1	1	16800574	323	7.92	1.40	12	0.03	243.00	1379.00	8240	20240126	-76.64	1580	20240805	21.84	8240	-76.64	20240126	1580	21.84	20240805	8240	-76.64	20240126	1580	21.84	20240805	1.59	N	362990	100	16 억		183725	N	N	0	N	00	N
10	20240927	161238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1933	-13	5	-0.67	108258179	55927	91.39	1943	1970	1925	2525	1363	1946	1935.71	1.08	0	2916	1982	1964	1955	1937	1928	1959	1932	17	579	100	1160	1	1	16800574	325	7.95	1.40	12	0.33	243.00	1379.00	8240	20240126	-76.54	1580	20240805	22.34	8240	-76.54	20240126	1580	22.34	20240805	8240	-76.54	20240126	1580	22.34	20240805	1.61	N	362990	100	16 억		180639	N	N	0	N	00	N
11	20240927	151243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1933	-13	5	-0.67	99417511	51344	83.90	1943	1970	1926	2525	1363	1946	1936.30	1.08	0	3664	1982	1964	1955	1937	1928	1959	1932	17	579	100	1160	1	1	16800574	325	7.95	1.40	12	0.31	243.00	1379.00	8240	20240126	-76.54	1580	20240805	22.34	8240	-76.54	20240126	1580	22.34	20240805	8240	-76.54	20240126	1580	22.34	20240805	1.61	N	362990	100	16 억		180639	N	N	0	N	00	N
12	20240927	141253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1959	13	2	0.67	92870013	47950	78.35	1943	1970	1927	2525	1363	1946	1936.81	1.08	0	3622	1982	1964	1955	1937	1928	1959	1932	17	579	100	1160	1	1	16800574	329	8.06	1.42	12	0.29	243.00	1379.00	8240	20240126	-76.23	1580	20240805	23.99	8240	-76.23	20240126	1580	23.99	20240805	8240	-76.23	20240126	1580	23.99	20240805	1.61	N	362990	100	16 억		180639	N	N	0	N	00	N
13	20240927	131236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1930	-16	5	-0.82	75899349	39164	63.99	1943	1970	1929	2525	1363	1946	1937.99	1.08	0	2373	1982	1964	1955	1937	1928	1959	1932	17	579	100	1160	1	1	16800574	324	7.94	1.40	12	0.23	243.00	1379.00	8240	20240126	-76.58	1580	20240805	22.15	8240	-76.58	20240126	1580	22.15	20240805	8240	-76.58	20240126	1580	22.15	20240805	1.61	N	362990	100	16 억		180639	N	N	0	N	00	N
14	20240927	121235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1934	-12	5	-0.62	60547412	31210	51.00	1943	1970	1929	2525	1363	1946	1940.00	1.08	0	1960	1982	1964	1955	1937	1928	1959	1932	17	579	100	1160	1	1	16800574	325	7.96	1.40	12	0.19	243.00	1379.00	8240	20240126	-76.53	1580	20240805	22.41	8240	-76.53	20240126	1580	22.41	20240805	8240	-76.53	20240126	1580	22.41	20240805	1.61	N	362990	100	16 억		180639	N	N	0	N	00	N
15	20240927	111239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1940	-6	5	-0.31	53850546	27742	45.33	1943	1970	1931	2525	1363	1946	1941.12	1.08	0	2092	1982	1964	1955	1937	1928	1959	1932	17	579	100	1160	1	1	16800574	326	7.98	1.41	12	0.17	243.00	1379.00	8240	20240126	-76.46	1580	20240805	22.78	8240	-76.46	20240126	1580	22.78	20240805	8240	-76.46	20240126	1580	22.78	20240805	1.61	N	362990	100	16 억		180639	N	N	0	N	00	N
16	20240927	101237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1935	-11	5	-0.57	47812641	24620	40.23	1943	1970	1935	2525	1363	1946	1942.02	1.08	0	1758	1982	1964	1955	1937	1928	1959	1932	17	579	100	1160	1	1	16800574	325	7.96	1.40	12	0.15	243.00	1379.00	8240	20240126	-76.52	1580	20240805	22.47	8240	-76.52	20240126	1580	22.47	20240805	8240	-76.52	20240126	1580	22.47	20240805	1.61	N	362990	100	16 억		180639	N	N	0	N	00	N
17	20240927	091242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1945	-1	5	-0.05	3392313	1745	2.85	1943	1951	1943	2525	1363	1946	1944.02	1.08	0	-697	1982	1964	1955	1937	1928	1959	1932	17	579	100	1160	1	1	16800574	327	8.00	1.41	12	0.01	243.00	1379.00	8240	20240126	-76.40	1580	20240805	23.10	8240	-76.40	20240126	1580	23.10	20240805	8240	-76.40	20240126	1580	23.10	20240805	1.61	N	362990	100	16 억		180639	N	N	0	N	00	N
18	20240926	161218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1946	-4	5	-0.21	117123103	59832	148.80	1960	1973	1946	2535	1365	1950	1957.53	1.04	0	6207	2004	1976	1957	1929	1910	1967	1920	17	585	100	1170	1	1	16800574	327	8.01	1.41	12	0.36	243.00	1379.00	8240	20240126	-76.38	1580	20240805	23.16	8240	-76.38	20240126	1580	23.16	20240805	8240	-76.38	20240126	1580	23.16	20240805	1.57	N	362990	100	16 억		174343	N	N	0	N	00	N
19	20240926	151225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1947	-3	5	-0.15	110539257	56451	140.39	1960	1973	1946	2535	1365	1950	1958.15	1.04	0	5763	2004	1976	1957	1929	1910	1967	1920	17	585	100	1170	1	1	16800574	327	8.01	1.41	12	0.34	243.00	1379.00	8240	20240126	-76.37	1580	20240805	23.23	8240	-76.37	20240126	1580	23.23	20240805	8240	-76.37	20240126	1580	23.23	20240805	1.57	N	362990	100	16 억		174343	N	N	0	N	00	N
20	20240926	141233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1958	8	2	0.41	96731789	49372	122.78	1960	1973	1947	2535	1365	1950	1959.24	1.04	0	4978	2004	1976	1957	1929	1910	1967	1920	17	585	100	1170	1	1	16800574	329	8.06	1.42	12	0.29	243.00	1379.00	8240	20240126	-76.24	1580	20240805	23.92	8240	-76.24	20240126	1580	23.92	20240805	8240	-76.24	20240126	1580	23.92	20240805	1.57	N	362990	100	16 억		174343	N	N	0	N	00	N
21	20240926	131217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1972	22	2	1.13	75310093	38443	95.60	1960	1973	1947	2535	1365	1950	1959.01	1.04	0	4101	2004	1976	1957	1929	1910	1967	1920	17	585	100	1170	1	1	16800574	331	8.12	1.43	12	0.23	243.00	1379.00	8240	20240126	-76.07	1580	20240805	24.81	8240	-76.07	20240126	1580	24.81	20240805	8240	-76.07	20240126	1580	24.81	20240805	1.57	N	362990	100	16 억		174343	N	N	0	N	00	N
22	20240926	121231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1972	22	2	1.13	65255803	33336	82.90	1960	1973	1947	2535	1365	1950	1957.52	1.04	0	3110	2004	1976	1957	1929	1910	1967	1920	17	585	100	1170	1	1	16800574	331	8.12	1.43	12	0.20	243.00	1379.00	8240	20240126	-76.07	1580	20240805	24.81	8240	-76.07	20240126	1580	24.81	20240805	8240	-76.07	20240126	1580	24.81	20240805	1.57	N	362990	100	16 억		174343	N	N	0	N	00	N
23	20240926	111230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1967	17	2	0.87	57941338	29610	73.64	1960	1970	1947	2535	1365	1950	1956.82	1.04	0	2740	2004	1976	1957	1929	1910	1967	1920	17	585	100	1170	1	1	16800574	330	8.09	1.43	12	0.18	243.00	1379.00	8240	20240126	-76.13	1580	20240805	24.49	8240	-76.13	20240126	1580	24.49	20240805	8240	-76.13	20240126	1580	24.49	20240805	1.57	N	362990	100	16 억		174343	N	N	0	N	00	N
24	20240926	101233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1962	12	2	0.62	51932844	26552	66.03	1960	1967	1947	2535	1365	1950	1955.89	1.04	0	1065	2004	1976	1957	1929	1910	1967	1920	17	585	100	1170	1	1	16800574	330	8.07	1.42	12	0.16	243.00	1379.00	8240	20240126	-76.19	1580	20240805	24.18	8240	-76.19	20240126	1580	24.18	20240805	8240	-76.19	20240126	1580	24.18	20240805	1.57	N	362990	100	16 억		174343	N	N	0	N	00	N
25	20240926	091230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1947	-3	5	-0.15	2723910	1396	3.47	1960	1963	1947	2535	1365	1950	1951.22	1.04	0	-61	2004	1976	1957	1929	1910	1967	1920	17	585	100	1170	1	1	16800574	327	8.01	1.41	12	0.01	243.00	1379.00	8240	20240126	-76.37	1580	20240805	23.23	8240	-76.37	20240126	1580	23.23	20240805	8240	-76.37	20240126	1580	23.23	20240805	1.57	N	362990	100	16 억		174343	N	N	0	N	00	N
26	20240925	161214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1950	-11	5	-0.56	78125998	39778	6.67	1985	1985	1938	2545	1373	1961	1964.05	1.01	0	3919	2263	2112	2034	1883	1805	2073	1844	17	584	100	1170	1	1	16800574	328	8.02	1.41	12	0.24	243.00	1379.00	8240	20240126	-76.33	1580	20240805	23.42	8240	-76.33	20240126	1580	23.42	20240805	8240	-76.33	20240126	1580	23.42	20240805	0.86	N	362990	100	16 억		170337	N	N	0	N	00	N
27	20240925	151226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1957	-4	5	-0.20	69164889	35189	5.90	1985	1985	1938	2545	1373	1961	1965.53	1.01	0	3567	2263	2112	2034	1883	1805	2073	1844	17	584	100	1170	1	1	16800574	329	8.05	1.42	12	0.21	243.00	1379.00	8240	20240126	-76.25	1580	20240805	23.86	8240	-76.25	20240126	1580	23.86	20240805	8240	-76.25	20240126	1580	23.86	20240805	0.86	N	362990	100	16 억		170337	N	N	0	N	00	N
28	20240925	141227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1971	10	2	0.51	63067603	32086	5.38	1985	1985	1938	2545	1373	1961	1965.58	1.01	0	3433	2263	2112	2034	1883	1805	2073	1844	17	584	100	1170	1	1	16800574	331	8.11	1.43	12	0.19	243.00	1379.00	8240	20240126	-76.08	1580	20240805	24.75	8240	-76.08	20240126	1580	24.75	20240805	8240	-76.08	20240126	1580	24.75	20240805	0.86	N	362990	100	16 억		170337	N	N	0	N	00	N
29	20240925	131219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1976	15	2	0.76	61311946	31197	5.23	1985	1985	1938	2545	1373	1961	1965.32	1.01	0	3894	2263	2112	2034	1883	1805	2073	1844	17	584	100	1170	1	1	16800574	332	8.13	1.43	12	0.19	243.00	1379.00	8240	20240126	-76.02	1580	20240805	25.06	8240	-76.02	20240126	1580	25.06	20240805	8240	-76.02	20240126	1580	25.06	20240805	0.86	N	362990	100	16 억		170337	N	N	0	N	00	N
30	20240925	121227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1978	17	2	0.87	55146281	28074	4.71	1985	1985	1938	2545	1373	1961	1964.32	1.01	0	3398	2263	2112	2034	1883	1805	2073	1844	17	584	100	1170	1	1	16800574	332	8.14	1.43	12	0.17	243.00	1379.00	8240	20240126	-76.00	1580	20240805	25.19	8240	-76.00	20240126	1580	25.19	20240805	8240	-76.00	20240126	1580	25.19	20240805	0.86	N	362990	100	16 억		170337	N	N	0	N	00	N
31	20240925	111223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1965	4	2	0.20	42811712	21789	3.66	1985	1985	1938	2545	1373	1961	1964.83	1.01	0	3380	2263	2112	2034	1883	1805	2073	1844	17	584	100	1170	1	1	16800574	330	8.09	1.42	12	0.13	243.00	1379.00	8240	20240126	-76.15	1580	20240805	24.37	8240	-76.15	20240126	1580	24.37	20240805	8240	-76.15	20240126	1580	24.37	20240805	0.86	N	362990	100	16 억		170337	N	N	0	N	00	N
32	20240925	101220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1962	1	2	0.05	40128375	20420	3.43	1985	1985	1938	2545	1373	1961	1965.15	1.01	0	2960	2263	2112	2034	1883	1805	2073	1844	17	584	100	1170	1	1	16800574	330	8.07	1.42	12	0.12	243.00	1379.00	8240	20240126	-76.19	1580	20240805	24.18	8240	-76.19	20240126	1580	24.18	20240805	8240	-76.19	20240126	1580	24.18	20240805	0.86	N	362990	100	16 억		170337	N	N	0	N	00	N
33	20240925	091233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1974	13	2	0.66	25496423	13002	2.18	1985	1985	1938	2545	1373	1961	1960.96	1.01	0	1796	2263	2112	2034	1883	1805	2073	1844	17	584	100	1170	1	1	16800574	332	8.12	1.43	12	0.08	243.00	1379.00	8240	20240126	-76.04	1580	20240805	24.94	8240	-76.04	20240126	1580	24.94	20240805	8240	-76.04	20240126	1580	24.94	20240805	0.86	N	362990	100	16 억		170337	N	N	0	N	00	N
34	20240924	161216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1961	-36	5	-1.80	1224930284	594918	17.00	1968	2185	1956	2595	1398	1997	2059.50	0.68	0	63677	2489	2242	2023	1776	1557	2366	1900	17	598	100	1190	1	1	16800574	329	8.07	1.42	12	3.54	243.00	1379.00	8240	20240126	-76.20	1580	20240805	24.11	8240	-76.20	20240126	1580	24.11	20240805	8240	-76.20	20240126	1580	24.11	20240805	0.86	N	362990	100	16 억		114432	N	N	0	N	00	N
35	20240924	151218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1965	-32	5	-1.60	1202913338	583696	16.68	1968	2185	1956	2595	1398	1997	2060.86	0.68	0	63199	2489	2242	2023	1776	1557	2366	1900	17	598	100	1190	1	1	16800574	330	8.09	1.42	12	3.47	243.00	1379.00	8240	20240126	-76.15	1580	20240805	24.37	8240	-76.15	20240126	1580	24.37	20240805	8240	-76.15	20240126	1580	24.37	20240805	0.86	N	362990	100	16 억		114432	N	N	0	N	00	N
36	20240924	141208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1960	-37	5	-1.85	1185899167	575039	16.43	1968	2185	1956	2595	1398	1997	2062.29	0.68	0	61136	2489	2242	2023	1776	1557	2366	1900	17	598	100	1190	1	1	16800574	329	8.07	1.42	12	3.42	243.00	1379.00	8240	20240126	-76.21	1580	20240805	24.05	8240	-76.21	20240126	1580	24.05	20240805	8240	-76.21	20240126	1580	24.05	20240805	0.86	N	362990	100	16 억		114432	N	N	0	N	00	N
37	20240924	131217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1959	-38	5	-1.90	1149204039	556407	15.90	1968	2185	1956	2595	1398	1997	2065.40	0.68	0	55587	2489	2242	2023	1776	1557	2366	1900	17	598	100	1190	1	1	16800574	329	8.06	1.42	12	3.31	243.00	1379.00	8240	20240126	-76.23	1580	20240805	23.99	8240	-76.23	20240126	1580	23.99	20240805	8240	-76.23	20240126	1580	23.99	20240805	0.86	N	362990	100	16 억		114432	N	N	0	N	00	N
38	20240924	121211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1984	-13	5	-0.65	1092603362	527625	15.08	1968	2185	1962	2595	1398	1997	2070.80	0.68	0	48953	2489	2242	2023	1776	1557	2366	1900	17	598	100	1190	1	1	16800574	333	8.16	1.44	12	3.14	243.00	1379.00	8240	20240126	-75.92	1580	20240805	25.57	8240	-75.92	20240126	1580	25.57	20240805	8240	-75.92	20240126	1580	25.57	20240805	0.86	N	362990	100	16 억		114432	N	N	0	N	00	N
39	20240924	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	33	2	1.65	961261294	461628	13.19	1968	2185	1968	2595	1398	1997	2082.33	0.68	0	40085	2489	2242	2023	1776	1557	2366	1900	17	598	100	1190	5	1	16800574	341	8.35	1.47	12	2.75	243.00	1379.00	8240	20240126	-75.36	1580	20240805	28.48	8240	-75.36	20240126	1580	28.48	20240805	8240	-75.36	20240126	1580	28.48	20240805	0.86	N	362990	100	16 억		114432	N	N	0	N	00	N
40	20240924	101217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2055	58	2	2.90	337880084	167102	4.78	1968	2075	1968	2595	1398	1997	2022.00	0.68	0	54451	2489	2242	2023	1776	1557	2366	1900	17	598	100	1190	5	1	16800574	345	8.46	1.49	12	0.99	243.00	1379.00	8240	20240126	-75.06	1580	20240805	30.06	8240	-75.06	20240126	1580	30.06	20240805	8240	-75.06	20240126	1580	30.06	20240805	0.86	N	362990	100	16 억		114432	N	N	0	N	00	N
41	20240924	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	43	2	2.15	166091416	82578	2.36	1968	2070	1968	2595	1398	1997	2011.33	0.68	0	31561	2489	2242	2023	1776	1557	2366	1900	17	598	100	1190	5	1	16800574	343	8.40	1.48	12	0.49	243.00	1379.00	8240	20240126	-75.24	1580	20240805	29.11	8240	-75.24	20240126	1580	29.11	20240805	8240	-75.24	20240126	1580	29.11	20240805	0.86	N	362990	100	16 억		114432	N	N	0	N	00	N
42	20240923	161211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1997	187	2	10.33	7374357892	3465156	8193.60	1828	2270	1804	2350	1267	1810	2128.78	1.00	0	-53169	1835	1822	1815	1802	1795	1819	1799	17	540	100	1080	1	1	16800574	336	8.22	1.45	12	20.63	243.00	1379.00	8240	20240126	-75.76	1580	20240805	26.39	8240	-75.76	20240126	1580	26.39	20240805	8240	-75.76	20240126	1580	26.39	20240805	0.86	N	362990	100	16 억		167346	N	N	0	N	00	N
43	20240923	151216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2050	240	2	13.26	7163148257	3359845	7944.59	1828	2270	1804	2350	1267	1810	2131.99	1.00	0	-52807	1835	1822	1815	1802	1795	1819	1799	17	540	100	1080	5	1	16800574	344	8.44	1.49	12	20.00	243.00	1379.00	8240	20240126	-75.12	1580	20240805	29.75	8240	-75.12	20240126	1580	29.75	20240805	8240	-75.12	20240126	1580	29.75	20240805	0.86	N	362990	100	16 억		167346	N	N	0	N	00	N
44	20240923	141221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	280	2	15.47	5058828997	2389265	5649.58	1828	2250	1804	2350	1267	1810	2117.32	1.00	0	-52958	1835	1822	1815	1802	1795	1819	1799	17	540	100	1080	5	1	16800574	351	8.60	1.52	12	14.22	243.00	1379.00	8240	20240126	-74.64	1580	20240805	32.28	8240	-74.64	20240126	1580	32.28	20240805	8240	-74.64	20240126	1580	32.28	20240805	0.86	N	362990	100	16 억		167346	N	N	0	N	00	N
45	20240923	131217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	270	2	14.92	3882868865	1824675	4314.57	1828	2250	1804	2350	1267	1810	2127.98	1.00	0	-49008	1835	1822	1815	1802	1795	1819	1799	17	540	100	1080	5	1	16800574	349	8.56	1.51	12	10.86	243.00	1379.00	8240	20240126	-74.76	1580	20240805	31.65	8240	-74.76	20240126	1580	31.65	20240805	8240	-74.76	20240126	1580	31.65	20240805	0.86	N	362990	100	16 억		167346	N	N	0	N	00	N
46	20240923	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1822	12	2	0.66	11709498	6446	15.24	1828	1828	1804	2350	1267	1810	1816.55	1.00	0	-343	1835	1822	1815	1802	1795	1819	1799	17	540	100	1080	1	1	16800574	306	7.50	1.32	12	0.04	243.00	1379.00	8240	20240126	-77.89	1580	20240805	15.32	8240	-77.89	20240126	1580	15.32	20240805	8240	-77.89	20240126	1580	15.32	20240805	0.86	N	362990	100	16 억		167346	N	N	0	N	00	N
47	20240923	111216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1810	0	3	0.00	8193859	4517	10.68	1828	1828	1804	2350	1267	1810	1814.00	1.00	0	-154	1835	1822	1815	1802	1795	1819	1799	17	540	100	1080	1	1	16800574	304	7.45	1.31	12	0.03	243.00	1379.00	8240	20240126	-78.03	1580	20240805	14.56	8240	-78.03	20240126	1580	14.56	20240805	8240	-78.03	20240126	1580	14.56	20240805	0.86	N	362990	100	16 억		167346	N	N	0	N	00	N
48	20240923	101215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1826	16	2	0.88	6918038	3816	9.02	1828	1828	1804	2350	1267	1810	1812.90	1.00	0	-36	1835	1822	1815	1802	1795	1819	1799	17	540	100	1080	1	1	16800574	307	7.51	1.32	12	0.02	243.00	1379.00	8240	20240126	-77.84	1580	20240805	15.57	8240	-77.84	20240126	1580	15.57	20240805	8240	-77.84	20240126	1580	15.57	20240805	0.86	N	362990	100	16 억		167346	N	N	0	N	00	N
49	20240923	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1828	18	2	0.99	535574	293	0.69	1828	1828	1827	2350	1267	1810	1827.90	1.00	0	-21	1835	1822	1815	1802	1795	1819	1799	17	540	100	1080	1	1	16800574	307	7.52	1.33	12	0.00	243.00	1379.00	8240	20240126	-77.82	1580	20240805	15.70	8240	-77.82	20240126	1580	15.70	20240805	8240	-77.82	20240126	1580	15.70	20240805	0.86	N	362990	100	16 억		167346	N	N	0	N	00	N
50	20240913	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1800	-5	5	-0.28	40006852	22287	78.99	1805	1808	1776	2345	1264	1805	1795.08	0.97	0	2850	1835	1820	1795	1780	1755	1827	1787	17	540	100	1080	1	1	16800574	302	7.41	1.31	12	0.13	243.00	1379.00	8240	20240126	-78.16	1580	20240805	13.92	8240	-78.16	20240126	1580	13.92	20240805	8240	-78.16	20240126	1580	13.92	20240805	0.86	N	362990	100	16 억		163787	N	N	0	N	00	N
51	20240913	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1800	-5	5	-0.28	38784652	21608	76.58	1805	1808	1776	2345	1264	1805	1794.92	0.97	0	2802	1835	1820	1795	1780	1755	1827	1787	17	540	100	1080	1	1	16800574	302	7.41	1.31	12	0.13	243.00	1379.00	8240	20240126	-78.16	1580	20240805	13.92	8240	-78.16	20240126	1580	13.92	20240805	8240	-78.16	20240126	1580	13.92	20240805	0.86	N	362990	100	16 억		163787	N	N	0	N	00	N
52	20240913	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1801	-4	5	-0.22	34238011	19076	67.61	1805	1808	1776	2345	1264	1805	1794.82	0.97	0	2354	1835	1820	1795	1780	1755	1827	1787	17	540	100	1080	1	1	16800574	303	7.41	1.31	12	0.11	243.00	1379.00	8240	20240126	-78.14	1580	20240805	13.99	8240	-78.14	20240126	1580	13.99	20240805	8240	-78.14	20240126	1580	13.99	20240805	0.86	N	362990	100	16 억		163787	N	N	0	N	00	N
53	20240913	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1806	1	2	0.06	26790258	14940	52.95	1805	1808	1776	2345	1264	1805	1793.19	0.97	0	2214	1835	1820	1795	1780	1755	1827	1787	17	540	100	1080	1	1	16800574	303	7.43	1.31	12	0.09	243.00	1379.00	8240	20240126	-78.08	1580	20240805	14.30	8240	-78.08	20240126	1580	14.30	20240805	8240	-78.08	20240126	1580	14.30	20240805	0.86	N	362990	100	16 억		163787	N	N	0	N	00	N
54	20240913	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1780	-25	5	-1.39	23044671	12854	45.56	1805	1808	1776	2345	1264	1805	1792.80	0.97	0	1641	1835	1820	1795	1780	1755	1827	1787	17	540	100	1080	1	1	16800574	299	7.33	1.29	12	0.08	243.00	1379.00	8240	20240126	-78.40	1580	20240805	12.66	8240	-78.40	20240126	1580	12.66	20240805	8240	-78.40	20240126	1580	12.66	20240805	0.86	N	362990	100	16 억		163787	N	N	0	N	00	N
55	20240913	111125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1808	3	2	0.17	17834549	9950	35.26	1805	1808	1776	2345	1264	1805	1792.42	0.97	0	1467	1835	1820	1795	1780	1755	1827	1787	17	540	100	1080	1	1	16800574	304	7.44	1.31	12	0.06	243.00	1379.00	8240	20240126	-78.06	1580	20240805	14.43	8240	-78.06	20240126	1580	14.43	20240805	8240	-78.06	20240126	1580	14.43	20240805	0.86	N	362990	100	16 억		163787	N	N	0	N	00	N
56	20240913	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1797	-8	5	-0.44	13258947	7414	26.28	1805	1805	1776	2345	1264	1805	1788.37	0.97	0	1619	1835	1820	1795	1780	1755	1827	1787	17	540	100	1080	1	1	16800574	302	7.40	1.30	12	0.04	243.00	1379.00	8240	20240126	-78.19	1580	20240805	13.73	8240	-78.19	20240126	1580	13.73	20240805	8240	-78.19	20240126	1580	13.73	20240805	0.86	N	362990	100	16 억		163787	N	N	0	N	00	N
57	20240913	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1804	-1	5	-0.06	2293602	1271	4.50	1805	1805	1802	2345	1264	1805	1804.56	0.97	0	-329	1835	1820	1795	1780	1755	1827	1787	17	540	100	1080	1	1	16800574	303	7.42	1.31	12	0.01	243.00	1379.00	8240	20240126	-78.11	1580	20240805	14.18	8240	-78.11	20240126	1580	14.18	20240805	8240	-78.11	20240126	1580	14.18	20240805	0.86	N	362990	100	16 억		163787	N	N	0	N	00	N
58	20240912	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1805	45	2	2.56	50632360	28215	44.58	1780	1810	1770	2285	1232	1760	1794.13	0.93	0	7569	1857	1808	1781	1732	1705	1795	1719	17	525	100	1050	1	1	16800574	303	7.43	1.31	12	0.17	243.00	1379.00	8240	20240126	-78.09	1580	20240805	14.24	8240	-78.09	20240126	1580	14.24	20240805	8240	-78.09	20240126	1580	14.24	20240805	0.87	N	362990	100	16 억		156218	N	N	0	N	00	N
59	20240912	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1801	41	2	2.33	43315084	24155	38.16	1780	1810	1770	2285	1232	1760	1793.21	0.93	0	6775	1857	1808	1781	1732	1705	1795	1719	17	525	100	1050	1	1	16800574	303	7.41	1.31	12	0.14	243.00	1379.00	8240	20240126	-78.14	1580	20240805	13.99	8240	-78.14	20240126	1580	13.99	20240805	8240	-78.14	20240126	1580	13.99	20240805	0.87	N	362990	100	16 억		156218	N	N	0	N	00	N
60	20240912	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1799	39	2	2.22	38979523	21743	34.35	1780	1810	1770	2285	1232	1760	1792.74	0.93	0	5292	1857	1808	1781	1732	1705	1795	1719	17	525	100	1050	1	1	16800574	302	7.40	1.30	12	0.13	243.00	1379.00	8240	20240126	-78.17	1580	20240805	13.86	8240	-78.17	20240126	1580	13.86	20240805	8240	-78.17	20240126	1580	13.86	20240805	0.87	N	362990	100	16 억		156218	N	N	0	N	00	N
61	20240912	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1800	40	2	2.27	30112555	16808	26.56	1780	1810	1770	2285	1232	1760	1791.56	0.93	0	4585	1857	1808	1781	1732	1705	1795	1719	17	525	100	1050	1	1	16800574	302	7.41	1.31	12	0.10	243.00	1379.00	8240	20240126	-78.16	1580	20240805	13.92	8240	-78.16	20240126	1580	13.92	20240805	8240	-78.16	20240126	1580	13.92	20240805	0.87	N	362990	100	16 억		156218	N	N	0	N	00	N
62	20240912	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1788	28	2	1.59	16721585	9387	14.83	1780	1805	1770	2285	1232	1760	1781.36	0.93	0	3560	1857	1808	1781	1732	1705	1795	1719	17	525	100	1050	1	1	16800574	300	7.36	1.30	12	0.06	243.00	1379.00	8240	20240126	-78.30	1580	20240805	13.16	8240	-78.30	20240126	1580	13.16	20240805	8240	-78.30	20240126	1580	13.16	20240805	0.87	N	362990	100	16 억		156218	N	N	0	N	00	N
63	20240912	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1794	34	2	1.93	13538796	7610	12.02	1780	1805	1770	2285	1232	1760	1779.08	0.93	0	3734	1857	1808	1781	1732	1705	1795	1719	17	525	100	1050	1	1	16800574	301	7.38	1.30	12	0.05	243.00	1379.00	8240	20240126	-78.23	1580	20240805	13.54	8240	-78.23	20240126	1580	13.54	20240805	8240	-78.23	20240126	1580	13.54	20240805	0.87	N	362990	100	16 억		156218	N	N	0	N	00	N
64	20240912	101115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1775	15	2	0.85	10165750	5718	9.03	1780	1805	1770	2285	1232	1760	1777.85	0.93	0	3143	1857	1808	1781	1732	1705	1795	1719	17	525	100	1050	1	1	16800574	298	7.30	1.29	12	0.03	243.00	1379.00	8240	20240126	-78.46	1580	20240805	12.34	8240	-78.46	20240126	1580	12.34	20240805	8240	-78.46	20240126	1580	12.34	20240805	0.87	N	362990	100	16 억		156218	N	N	0	N	00	N
65	20240912	091116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1770	10	2	0.57	5133690	2894	4.57	1780	1805	1770	2285	1232	1760	1773.91	0.93	0	1877	1857	1808	1781	1732	1705	1795	1719	17	525	100	1050	1	1	16800574	297	7.28	1.28	12	0.02	243.00	1379.00	8240	20240126	-78.52	1580	20240805	12.03	8240	-78.52	20240126	1580	12.03	20240805	8240	-78.52	20240126	1580	12.03	20240805	0.87	N	362990	100	16 억		156218	N	N	0	N	00	N
66	20240911	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1760	-39	5	-2.17	108009545	60995	312.63	1800	1830	1754	2335	1260	1799	1770.79	0.92	0	2038	1869	1834	1815	1780	1761	1824	1770	17	536	100	1070	1	1	16800574	296	7.24	1.28	12	0.36	243.00	1379.00	8240	20240126	-78.64	1580	20240805	11.39	8240	-78.64	20240126	1580	11.39	20240805	8240	-78.64	20240126	1580	11.39	20240805	0.89	N	362990	100	16 억		154202	N	N	0	N	00	N
67	20240911	151058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1779	-20	5	-1.11	100985973	56997	292.14	1800	1830	1754	2335	1260	1799	1771.78	0.92	0	-39	1869	1834	1815	1780	1761	1824	1770	17	536	100	1070	1	1	16800574	299	7.32	1.29	12	0.34	243.00	1379.00	8240	20240126	-78.41	1580	20240805	12.59	8240	-78.41	20240126	1580	12.59	20240805	8240	-78.41	20240126	1580	12.59	20240805	0.89	N	362990	100	16 억		154202	N	N	0	N	00	N
68	20240911	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1760	-39	5	-2.17	80727863	45505	233.24	1800	1830	1754	2335	1260	1799	1774.04	0.92	0	351	1869	1834	1815	1780	1761	1824	1770	17	536	100	1070	1	1	16800574	296	7.24	1.28	12	0.27	243.00	1379.00	8240	20240126	-78.64	1580	20240805	11.39	8240	-78.64	20240126	1580	11.39	20240805	8240	-78.64	20240126	1580	11.39	20240805	0.89	N	362990	100	16 억		154202	N	N	0	N	00	N
69	20240911	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1788	-11	5	-0.61	50758808	28550	146.34	1800	1830	1754	2335	1260	1799	1777.89	0.92	0	591	1869	1834	1815	1780	1761	1824	1770	17	536	100	1070	1	1	16800574	300	7.36	1.30	12	0.17	243.00	1379.00	8240	20240126	-78.30	1580	20240805	13.16	8240	-78.30	20240126	1580	13.16	20240805	8240	-78.30	20240126	1580	13.16	20240805	0.89	N	362990	100	16 억		154202	N	N	0	N	00	N
70	20240911	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1808	9	2	0.50	49152296	27654	141.74	1800	1830	1754	2335	1260	1799	1777.40	0.92	0	228	1869	1834	1815	1780	1761	1824	1770	17	536	100	1070	1	1	16800574	304	7.44	1.31	12	0.16	243.00	1379.00	8240	20240126	-78.06	1580	20240805	14.43	8240	-78.06	20240126	1580	14.43	20240805	8240	-78.06	20240126	1580	14.43	20240805	0.89	N	362990	100	16 억		154202	N	N	0	N	00	N
71	20240911	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1799	0	3	0.00	47097717	26511	135.88	1800	1830	1754	2335	1260	1799	1776.53	0.92	0	42	1869	1834	1815	1780	1761	1824	1770	17	536	100	1070	1	1	16800574	302	7.40	1.30	12	0.16	243.00	1379.00	8240	20240126	-78.17	1580	20240805	13.86	8240	-78.17	20240126	1580	13.86	20240805	8240	-78.17	20240126	1580	13.86	20240805	0.89	N	362990	100	16 억		154202	N	N	0	N	00	N
72	20240911	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1805	6	2	0.33	883810	487	2.50	1800	1830	1800	2335	1260	1799	1814.80	0.92	0	95	1869	1834	1815	1780	1761	1824	1770	17	536	100	1070	1	1	16800574	303	7.43	1.31	12	0.00	243.00	1379.00	8240	20240126	-78.09	1580	20240805	14.24	8240	-78.09	20240126	1580	14.24	20240805	8240	-78.09	20240126	1580	14.24	20240805	0.89	N	362990	100	16 억		154202	N	N	0	N	00	N
73	20240911	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1830	31	2	1.72	490245	271	1.39	1800	1830	1800	2335	1260	1799	1809.02	0.92	0	70	1869	1834	1815	1780	1761	1824	1770	17	536	100	1070	1	1	16800574	307	7.53	1.33	12	0.00	243.00	1379.00	8240	20240126	-77.79	1580	20240805	15.82	8240	-77.79	20240126	1580	15.82	20240805	8240	-77.79	20240126	1580	15.82	20240805	0.89	N	362990	100	16 억		154202	N	N	0	N	00	N
74	20240910	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1799	-41	5	-2.23	35263976	19499	86.78	1850	1850	1796	2390	1288	1840	1808.51	0.92	0	-547	1911	1875	1828	1792	1745	1893	1810	17	550	100	1100	1	1	16800574	302	7.40	1.30	12	0.12	243.00	1379.00	8240	20240126	-78.17	1580	20240805	13.86	8240	-78.17	20240126	1580	13.86	20240805	8240	-78.17	20240126	1580	13.86	20240805	0.89	N	362990	100	16 억		154749	N	N	0	N	00	N
75	20240910	151101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1828	-12	5	-0.65	32391300	17906	79.69	1850	1850	1796	2390	1288	1840	1808.96	0.92	0	-207	1911	1875	1828	1792	1745	1893	1810	17	550	100	1100	1	1	16800574	307	7.52	1.33	12	0.11	243.00	1379.00	8240	20240126	-77.82	1580	20240805	15.70	8240	-77.82	20240126	1580	15.70	20240805	8240	-77.82	20240126	1580	15.70	20240805	0.89	N	362990	100	16 억		154749	N	N	0	N	00	N
76	20240910	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1809	-31	5	-1.68	30689121	16973	75.54	1850	1850	1796	2390	1288	1840	1808.11	0.92	0	-68	1911	1875	1828	1792	1745	1893	1810	17	550	100	1100	1	1	16800574	304	7.44	1.31	12	0.10	243.00	1379.00	8240	20240126	-78.05	1580	20240805	14.49	8240	-78.05	20240126	1580	14.49	20240805	8240	-78.05	20240126	1580	14.49	20240805	0.89	N	362990	100	16 억		154749	N	N	0	N	00	N
77	20240910	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1810	-30	5	-1.63	27166469	15016	66.83	1850	1850	1796	2390	1288	1840	1809.17	0.92	0	328	1911	1875	1828	1792	1745	1893	1810	17	550	100	1100	1	1	16800574	304	7.45	1.31	12	0.09	243.00	1379.00	8240	20240126	-78.03	1580	20240805	14.56	8240	-78.03	20240126	1580	14.56	20240805	8240	-78.03	20240126	1580	14.56	20240805	0.89	N	362990	100	16 억		154749	N	N	0	N	00	N
78	20240910	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1820	-20	5	-1.09	24282734	13416	59.71	1850	1850	1796	2390	1288	1840	1809.98	0.92	0	579	1911	1875	1828	1792	1745	1893	1810	17	550	100	1100	1	1	16800574	306	7.49	1.32	12	0.08	243.00	1379.00	8240	20240126	-77.91	1580	20240805	15.19	8240	-77.91	20240126	1580	15.19	20240805	8240	-77.91	20240126	1580	15.19	20240805	0.89	N	362990	100	16 억		154749	N	N	0	N	00	N
79	20240910	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1831	-9	5	-0.49	19411512	10717	47.70	1850	1850	1796	2390	1288	1840	1811.28	0.92	0	152	1911	1875	1828	1792	1745	1893	1810	17	550	100	1100	1	1	16800574	308	7.53	1.33	12	0.06	243.00	1379.00	8240	20240126	-77.78	1580	20240805	15.89	8240	-77.78	20240126	1580	15.89	20240805	8240	-77.78	20240126	1580	15.89	20240805	0.89	N	362990	100	16 억		154749	N	N	0	N	00	N
80	20240910	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1816	-24	5	-1.30	16674435	9216	41.02	1850	1850	1796	2390	1288	1840	1809.29	0.92	0	355	1911	1875	1828	1792	1745	1893	1810	17	550	100	1100	1	1	16800574	305	7.47	1.32	12	0.05	243.00	1379.00	8240	20240126	-77.96	1580	20240805	14.94	8240	-77.96	20240126	1580	14.94	20240805	8240	-77.96	20240126	1580	14.94	20240805	0.89	N	362990	100	16 억		154749	N	N	0	N	00	N
81	20240910	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1819	-21	5	-1.14	2998023	1630	7.25	1850	1850	1819	2390	1288	1840	1839.28	0.92	0	-225	1911	1875	1828	1792	1745	1893	1810	17	550	100	1100	1	1	16800574	306	7.49	1.32	12	0.01	243.00	1379.00	8240	20240126	-77.92	1580	20240805	15.13	8240	-77.92	20240126	1580	15.13	20240805	8240	-77.92	20240126	1580	15.13	20240805	0.89	N	362990	100	16 억		154749	N	N	0	N	00	N
82	20240909	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1840	7	2	0.38	37028747	20373	78.59	1833	1864	1781	2380	1284	1833	1817.52	0.92	0	337	1963	1898	1850	1785	1737	1874	1761	17	547	100	1090	1	1	16800574	309	7.57	1.33	12	0.12	243.00	1379.00	8240	20240126	-77.67	1580	20240805	16.46	8240	-77.67	20240126	1580	16.46	20240805	8240	-77.67	20240126	1580	16.46	20240805	0.95	N	362990	100	16 억		154412	N	N	0	N	00	N
83	20240909	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1838	5	2	0.27	26051307	14407	55.58	1833	1864	1781	2380	1284	1833	1808.24	0.92	0	538	1963	1898	1850	1785	1737	1874	1761	17	547	100	1090	1	1	16800574	309	7.56	1.33	12	0.09	243.00	1379.00	8240	20240126	-77.69	1580	20240805	16.33	8240	-77.69	20240126	1580	16.33	20240805	8240	-77.69	20240126	1580	16.33	20240805	0.95	N	362990	100	16 억		154412	N	N	0	N	00	N
84	20240909	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1839	6	2	0.33	21207602	11759	45.36	1833	1864	1781	2380	1284	1833	1803.52	0.92	0	40	1963	1898	1850	1785	1737	1874	1761	17	547	100	1090	1	1	16800574	309	7.57	1.33	12	0.07	243.00	1379.00	8240	20240126	-77.68	1580	20240805	16.39	8240	-77.68	20240126	1580	16.39	20240805	8240	-77.68	20240126	1580	16.39	20240805	0.95	N	362990	100	16 억		154412	N	N	0	N	00	N
85	20240909	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1860	27	2	1.47	19378358	10766	41.53	1833	1864	1781	2380	1284	1833	1799.96	0.92	0	-743	1963	1898	1850	1785	1737	1874	1761	17	547	100	1090	1	1	16800574	312	7.65	1.35	12	0.06	243.00	1379.00	8240	20240126	-77.43	1580	20240805	17.72	8240	-77.43	20240126	1580	17.72	20240805	8240	-77.43	20240126	1580	17.72	20240805	0.95	N	362990	100	16 억		154412	N	N	0	N	00	N
86	20240909	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1862	29	2	1.58	19261121	10703	41.29	1833	1864	1781	2380	1284	1833	1799.60	0.92	0	-794	1963	1898	1850	1785	1737	1874	1761	17	547	100	1090	1	1	16800574	313	7.66	1.35	12	0.06	243.00	1379.00	8240	20240126	-77.40	1580	20240805	17.85	8240	-77.40	20240126	1580	17.85	20240805	8240	-77.40	20240126	1580	17.85	20240805	0.95	N	362990	100	16 억		154412	N	N	0	N	00	N
87	20240909	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1863	30	2	1.64	19220156	10681	41.20	1833	1864	1781	2380	1284	1833	1799.47	0.92	0	-794	1963	1898	1850	1785	1737	1874	1761	17	547	100	1090	1	1	16800574	313	7.67	1.35	12	0.06	243.00	1379.00	8240	20240126	-77.39	1580	20240805	17.91	8240	-77.39	20240126	1580	17.91	20240805	8240	-77.39	20240126	1580	17.91	20240805	0.95	N	362990	100	16 억		154412	N	N	0	N	00	N
88	20240909	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1782	-51	5	-2.78	13078717	7320	28.24	1833	1833	1781	2380	1284	1833	1786.71	0.92	0	-281	1963	1898	1850	1785	1737	1874	1761	17	547	100	1090	1	1	16800574	299	7.33	1.29	12	0.04	243.00	1379.00	8240	20240126	-78.37	1580	20240805	12.78	8240	-78.37	20240126	1580	12.78	20240805	8240	-78.37	20240126	1580	12.78	20240805	0.95	N	362990	100	16 억		154412	N	N	0	N	00	N
89	20240909	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1784	-49	5	-2.67	5287520	2957	11.41	1833	1833	1782	2380	1284	1833	1788.14	0.92	0	100	1963	1898	1850	1785	1737	1874	1761	17	547	100	1090	1	1	16800574	300	7.34	1.29	12	0.02	243.00	1379.00	8240	20240126	-78.35	1580	20240805	12.91	8240	-78.35	20240126	1580	12.91	20240805	8240	-78.35	20240126	1580	12.91	20240805	0.95	N	362990	100	16 억		154412	N	N	0	N	00	N
90	20240906	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1833	-52	5	-2.76	47556818	25688	43.69	1915	1915	1802	2450	1320	1885	1851.32	0.95	0	-5750	1934	1909	1875	1850	1816	1922	1863	17	565	100	1130	1	1	16800574	308	7.54	1.33	12	0.15	243.00	1379.00	8240	20240126	-77.75	1580	20240805	16.01	8240	-77.75	20240126	1580	16.01	20240805	8240	-77.75	20240126	1580	16.01	20240805	0.96	N	362990	100	16 억		160162	N	N	0	N	00	N
91	20240906	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1834	-51	5	-2.71	46328568	25018	42.55	1915	1915	1802	2450	1320	1885	1851.81	0.95	0	-5331	1934	1909	1875	1850	1816	1922	1863	17	565	100	1130	1	1	16800574	308	7.55	1.33	12	0.15	243.00	1379.00	8240	20240126	-77.74	1580	20240805	16.08	8240	-77.74	20240126	1580	16.08	20240805	8240	-77.74	20240126	1580	16.08	20240805	0.96	N	362990	100	16 억		160162	N	N	0	N	00	N
92	20240906	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1830	-55	5	-2.92	43355348	23398	39.79	1915	1915	1802	2450	1320	1885	1852.95	0.95	0	-4624	1934	1909	1875	1850	1816	1922	1863	17	565	100	1130	1	1	16800574	307	7.53	1.33	12	0.14	243.00	1379.00	8240	20240126	-77.79	1580	20240805	15.82	8240	-77.79	20240126	1580	15.82	20240805	8240	-77.79	20240126	1580	15.82	20240805	0.96	N	362990	100	16 억		160162	N	N	0	N	00	N
93	20240906	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1851	-34	5	-1.80	33752743	18155	30.88	1915	1915	1844	2450	1320	1885	1859.14	0.95	0	-4904	1934	1909	1875	1850	1816	1922	1863	17	565	100	1130	1	1	16800574	311	7.62	1.34	12	0.11	243.00	1379.00	8240	20240126	-77.54	1580	20240805	17.15	8240	-77.54	20240126	1580	17.15	20240805	8240	-77.54	20240126	1580	17.15	20240805	0.96	N	362990	100	16 억		160162	N	N	0	N	00	N
94	20240906	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1851	-34	5	-1.80	18480369	9907	16.85	1915	1915	1844	2450	1320	1885	1865.38	0.95	0	-4970	1934	1909	1875	1850	1816	1922	1863	17	565	100	1130	1	1	16800574	311	7.62	1.34	12	0.06	243.00	1379.00	8240	20240126	-77.54	1580	20240805	17.15	8240	-77.54	20240126	1580	17.15	20240805	8240	-77.54	20240126	1580	17.15	20240805	0.96	N	362990	100	16 억		160162	N	N	0	N	00	N
95	20240906	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1851	-34	5	-1.80	15571961	8336	14.18	1915	1915	1850	2450	1320	1885	1868.04	0.95	0	-4482	1934	1909	1875	1850	1816	1922	1863	17	565	100	1130	1	1	16800574	311	7.62	1.34	12	0.05	243.00	1379.00	8240	20240126	-77.54	1580	20240805	17.15	8240	-77.54	20240126	1580	17.15	20240805	8240	-77.54	20240126	1580	17.15	20240805	0.96	N	362990	100	16 억		160162	N	N	0	N	00	N
96	20240906	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1861	-24	5	-1.27	10090459	5376	9.14	1915	1915	1854	2450	1320	1885	1876.95	0.95	0	-4513	1934	1909	1875	1850	1816	1922	1863	17	565	100	1130	1	1	16800574	313	7.66	1.35	12	0.03	243.00	1379.00	8240	20240126	-77.42	1580	20240805	17.78	8240	-77.42	20240126	1580	17.78	20240805	8240	-77.42	20240126	1580	17.78	20240805	0.96	N	362990	100	16 억		160162	N	N	0	N	00	N
97	20240906	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1915	30	2	1.59	796640	416	0.71	1915	1915	1915	2450	1320	1885	1915.00	0.95	0	-62	1934	1909	1875	1850	1816	1922	1863	17	565	100	1130	1	1	16800574	322	7.88	1.39	12	0.00	243.00	1379.00	8240	20240126	-76.76	1580	20240805	21.20	8240	-76.76	20240126	1580	21.20	20240805	8240	-76.76	20240126	1580	21.20	20240805	0.96	N	362990	100	16 억		160162	N	N	0	N	00	N
98	20240905	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1885	7	2	0.37	109691462	58791	122.54	1881	1900	1841	2440	1315	1878	1865.79	0.99	0	-5882	1950	1914	1895	1859	1840	1904	1849	17	562	100	1120	1	1	16800574	317	7.76	1.37	12	0.35	243.00	1379.00	8240	20240126	-77.12	1580	20240805	19.30	8240	-77.12	20240126	1580	19.30	20240805	8240	-77.12	20240126	1580	19.30	20240805	0.96	N	362990	100	16 억		166044	N	N	0	N	00	N
99	20240905	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1883	5	2	0.27	108416781	58114	121.13	1881	1900	1841	2440	1315	1878	1865.59	0.99	0	-5370	1950	1914	1895	1859	1840	1904	1849	17	562	100	1120	1	1	16800574	316	7.75	1.37	12	0.35	243.00	1379.00	8240	20240126	-77.15	1580	20240805	19.18	8240	-77.15	20240126	1580	19.18	20240805	8240	-77.15	20240126	1580	19.18	20240805	0.96	N	362990	100	16 억		166044	N	N	0	N	00	N
100	20240905	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1849	-29	5	-1.54	102628759	54999	114.63	1881	1900	1849	2440	1315	1878	1866.01	0.99	0	-4317	1950	1914	1895	1859	1840	1904	1849	17	562	100	1120	1	1	16800574	311	7.61	1.34	12	0.33	243.00	1379.00	8240	20240126	-77.56	1580	20240805	17.03	8240	-77.56	20240126	1580	17.03	20240805	8240	-77.56	20240126	1580	17.03	20240805	0.96	N	362990	100	16 억		166044	N	N	0	N	00	N
101	20240905	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1850	-28	5	-1.49	67692715	36106	75.26	1881	1900	1850	2440	1315	1878	1874.83	0.99	0	-3823	1950	1914	1895	1859	1840	1904	1849	17	562	100	1120	1	1	16800574	311	7.61	1.34	12	0.21	243.00	1379.00	8240	20240126	-77.55	1580	20240805	17.09	8240	-77.55	20240126	1580	17.09	20240805	8240	-77.55	20240126	1580	17.09	20240805	0.96	N	362990	100	16 억		166044	N	N	0	N	00	N
102	20240905	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1860	-18	5	-0.96	62631404	33378	69.57	1881	1900	1860	2440	1315	1878	1876.43	0.99	0	-3395	1950	1914	1895	1859	1840	1904	1849	17	562	100	1120	1	1	16800574	312	7.65	1.35	12	0.20	243.00	1379.00	8240	20240126	-77.43	1580	20240805	17.72	8240	-77.43	20240126	1580	17.72	20240805	8240	-77.43	20240126	1580	17.72	20240805	0.96	N	362990	100	16 억		166044	N	N	0	N	00	N
103	20240905	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1873	-5	5	-0.27	51153327	27225	56.74	1881	1900	1873	2440	1315	1878	1878.91	0.99	0	-1765	1950	1914	1895	1859	1840	1904	1849	17	562	100	1120	1	1	16800574	315	7.71	1.36	12	0.16	243.00	1379.00	8240	20240126	-77.27	1580	20240805	18.54	8240	-77.27	20240126	1580	18.54	20240805	8240	-77.27	20240126	1580	18.54	20240805	0.96	N	362990	100	16 억		166044	N	N	0	N	00	N
104	20240905	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1874	-4	5	-0.21	36494489	19403	40.44	1881	1900	1874	2440	1315	1878	1880.87	0.99	0	1209	1950	1914	1895	1859	1840	1904	1849	17	562	100	1120	1	1	16800574	315	7.71	1.36	12	0.12	243.00	1379.00	8240	20240126	-77.26	1580	20240805	18.61	8240	-77.26	20240126	1580	18.61	20240805	8240	-77.26	20240126	1580	18.61	20240805	0.96	N	362990	100	16 억		166044	N	N	0	N	00	N
105	20240905	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1876	-2	5	-0.11	2399938	1273	2.65	1881	1900	1876	2440	1315	1878	1885.26	0.99	0	359	1950	1914	1895	1859	1840	1904	1849	17	562	100	1120	1	1	16800574	315	7.72	1.36	12	0.01	243.00	1379.00	8240	20240126	-77.23	1580	20240805	18.73	8240	-77.23	20240126	1580	18.73	20240805	8240	-77.23	20240126	1580	18.73	20240805	0.96	N	362990	100	16 억		166044	N	N	0	N	00	N
106	20240904	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1878	-55	5	-2.85	91234317	47977	241.33	1931	1931	1876	2510	1354	1933	1901.63	1.03	0	-7144	1968	1950	1933	1915	1898	1959	1924	17	577	100	1150	1	1	16800574	316	7.73	1.36	12	0.29	243.00	1379.00	8240	20240126	-77.21	1580	20240805	18.86	8240	-77.21	20240126	1580	18.86	20240805	8240	-77.21	20240126	1580	18.86	20240805	0.96	N	362990	100	16 억		173156	N	N	0	N	00	N
107	20240904	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1879	-54	5	-2.79	90117196	47382	238.34	1931	1931	1878	2510	1354	1933	1901.93	1.03	0	-7050	1968	1950	1933	1915	1898	1959	1924	17	577	100	1150	1	1	16800574	316	7.73	1.36	12	0.28	243.00	1379.00	8240	20240126	-77.20	1580	20240805	18.92	8240	-77.20	20240126	1580	18.92	20240805	8240	-77.20	20240126	1580	18.92	20240805	0.96	N	362990	100	16 억		173156	N	N	0	N	00	N
108	20240904	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1886	-47	5	-2.43	84833421	44573	224.21	1931	1931	1885	2510	1354	1933	1903.25	1.03	0	-6853	1968	1950	1933	1915	1898	1959	1924	17	577	100	1150	1	1	16800574	317	7.76	1.37	12	0.27	243.00	1379.00	8240	20240126	-77.11	1580	20240805	19.37	8240	-77.11	20240126	1580	19.37	20240805	8240	-77.11	20240126	1580	19.37	20240805	0.96	N	362990	100	16 억		173156	N	N	0	N	00	N
109	20240904	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1896	-37	5	-1.91	76700077	40270	202.57	1931	1931	1896	2510	1354	1933	1904.65	1.03	0	-6506	1968	1950	1933	1915	1898	1959	1924	17	577	100	1150	1	1	16800574	319	7.80	1.37	12	0.24	243.00	1379.00	8240	20240126	-76.99	1580	20240805	20.00	8240	-76.99	20240126	1580	20.00	20240805	8240	-76.99	20240126	1580	20.00	20240805	0.96	N	362990	100	16 억		173156	N	N	0	N	00	N
110	20240904	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1907	-26	5	-1.35	45207219	23705	119.24	1931	1931	1904	2510	1354	1933	1907.08	1.03	0	-1091	1968	1950	1933	1915	1898	1959	1924	17	577	100	1150	1	1	16800574	320	7.85	1.38	12	0.14	243.00	1379.00	8240	20240126	-76.86	1580	20240805	20.70	8240	-76.86	20240126	1580	20.70	20240805	8240	-76.86	20240126	1580	20.70	20240805	0.96	N	362990	100	16 억		173156	N	N	0	N	00	N
111	20240904	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1910	-23	5	-1.19	38846224	20368	102.45	1931	1931	1904	2510	1354	1933	1907.22	1.03	0	-673	1968	1950	1933	1915	1898	1959	1924	17	577	100	1150	1	1	16800574	321	7.86	1.39	12	0.12	243.00	1379.00	8240	20240126	-76.82	1580	20240805	20.89	8240	-76.82	20240126	1580	20.89	20240805	8240	-76.82	20240126	1580	20.89	20240805	0.96	N	362990	100	16 억		173156	N	N	0	N	00	N
112	20240904	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1905	-28	5	-1.45	35314636	18515	93.13	1931	1931	1904	2510	1354	1933	1907.35	1.03	0	-545	1968	1950	1933	1915	1898	1959	1924	17	577	100	1150	1	1	16800574	320	7.84	1.38	12	0.11	243.00	1379.00	8240	20240126	-76.88	1580	20240805	20.57	8240	-76.88	20240126	1580	20.57	20240805	8240	-76.88	20240126	1580	20.57	20240805	0.96	N	362990	100	16 억		173156	N	N	0	N	00	N
113	20240904	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1906	-27	5	-1.40	15852870	8303	41.77	1931	1931	1904	2510	1354	1933	1909.29	1.03	0	-199	1968	1950	1933	1915	1898	1959	1924	17	577	100	1150	1	1	16800574	320	7.84	1.38	12	0.05	243.00	1379.00	8240	20240126	-76.87	1580	20240805	20.63	8240	-76.87	20240126	1580	20.63	20240805	8240	-76.87	20240126	1580	20.63	20240805	0.96	N	362990	100	16 억		173156	N	N	0	N	00	N
114	20240903	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1933	19	2	0.99	38417451	19861	103.35	1916	1951	1916	2485	1340	1914	1934.39	1.02	0	2247	1952	1932	1920	1900	1888	1927	1895	17	571	100	1140	1	1	16800574	325	7.95	1.40	12	0.12	243.00	1379.00	8240	20240126	-76.54	1580	20240805	22.34	8240	-76.54	20240126	1580	22.34	20240805	8240	-76.54	20240126	1580	22.34	20240805	0.97	N	362990	100	16 억		170965	N	N	0	N	00	N
115	20240903	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1933	19	2	0.99	33901944	17525	91.20	1916	1951	1916	2485	1340	1914	1934.49	1.02	0	2393	1952	1932	1920	1900	1888	1927	1895	17	571	100	1140	1	1	16800574	325	7.95	1.40	12	0.10	243.00	1379.00	8240	20240126	-76.54	1580	20240805	22.34	8240	-76.54	20240126	1580	22.34	20240805	8240	-76.54	20240126	1580	22.34	20240805	0.97	N	362990	100	16 억		170965	N	N	0	N	00	N
116	20240903	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1931	17	2	0.89	26848217	13875	72.20	1916	1951	1916	2485	1340	1914	1935.01	1.02	0	2485	1952	1932	1920	1900	1888	1927	1895	17	571	100	1140	1	1	16800574	324	7.95	1.40	12	0.08	243.00	1379.00	8240	20240126	-76.57	1580	20240805	22.22	8240	-76.57	20240126	1580	22.22	20240805	8240	-76.57	20240126	1580	22.22	20240805	0.97	N	362990	100	16 억		170965	N	N	0	N	00	N
117	20240903	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1940	26	2	1.36	22581591	11665	60.70	1916	1951	1916	2485	1340	1914	1935.84	1.02	0	2485	1952	1932	1920	1900	1888	1927	1895	17	571	100	1140	1	1	16800574	326	7.98	1.41	12	0.07	243.00	1379.00	8240	20240126	-76.46	1580	20240805	22.78	8240	-76.46	20240126	1580	22.78	20240805	8240	-76.46	20240126	1580	22.78	20240805	0.97	N	362990	100	16 억		170965	N	N	0	N	00	N
118	20240903	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1929	15	2	0.78	21726370	11222	58.40	1916	1951	1916	2485	1340	1914	1936.05	1.02	0	2076	1952	1932	1920	1900	1888	1927	1895	17	571	100	1140	1	1	16800574	324	7.94	1.40	12	0.07	243.00	1379.00	8240	20240126	-76.59	1580	20240805	22.09	8240	-76.59	20240126	1580	22.09	20240805	8240	-76.59	20240126	1580	22.09	20240805	0.97	N	362990	100	16 억		170965	N	N	0	N	00	N
119	20240903	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1944	30	2	1.57	18540751	9576	49.83	1916	1951	1916	2485	1340	1914	1936.17	1.02	0	1088	1952	1932	1920	1900	1888	1927	1895	17	571	100	1140	1	1	16800574	327	8.00	1.41	12	0.06	243.00	1379.00	8240	20240126	-76.41	1580	20240805	23.04	8240	-76.41	20240126	1580	23.04	20240805	8240	-76.41	20240126	1580	23.04	20240805	0.97	N	362990	100	16 억		170965	N	N	0	N	00	N
120	20240903	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1926	12	2	0.63	10498044	5439	28.30	1916	1945	1916	2485	1340	1914	1930.14	1.02	0	967	1952	1932	1920	1900	1888	1927	1895	17	571	100	1140	1	1	16800574	324	7.93	1.40	12	0.03	243.00	1379.00	8240	20240126	-76.63	1580	20240805	21.90	8240	-76.63	20240126	1580	21.90	20240805	8240	-76.63	20240126	1580	21.90	20240805	0.97	N	362990	100	16 억		170965	N	N	0	N	00	N
121	20240903	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1928	14	2	0.73	2322464	1211	6.30	1916	1935	1916	2485	1340	1914	1917.81	1.02	0	3	1952	1932	1920	1900	1888	1927	1895	17	571	100	1140	1	1	16800574	324	7.93	1.40	12	0.01	243.00	1379.00	8240	20240126	-76.60	1580	20240805	22.03	8240	-76.60	20240126	1580	22.03	20240805	8240	-76.60	20240126	1580	22.03	20240805	0.97	N	362990	100	16 억		170965	N	N	0	N	00	N
122	20240902	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1914	-6	5	-0.31	36859983	19214	55.29	1940	1940	1908	2495	1344	1920	1918.39	1.02	0	-158	1957	1938	1919	1900	1881	1929	1891	17	575	100	1150	1	1	16800574	322	7.88	1.39	12	0.11	243.00	1379.00	8240	20240126	-76.77	1580	20240805	21.14	8240	-76.77	20240126	1580	21.14	20240805	8240	-76.77	20240126	1580	21.14	20240805	1.01	N	362990	100	16 억		171123	N	N	0	N	00	N
123	20240902	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1912	-8	5	-0.42	36356591	18951	54.53	1940	1940	1908	2495	1344	1920	1918.45	1.02	0	24	1957	1938	1919	1900	1881	1929	1891	17	575	100	1150	1	1	16800574	321	7.87	1.39	12	0.11	243.00	1379.00	8240	20240126	-76.80	1580	20240805	21.01	8240	-76.80	20240126	1580	21.01	20240805	8240	-76.80	20240126	1580	21.01	20240805	1.01	N	362990	100	16 억		171123	N	N	0	N	00	N
124	20240902	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1912	-8	5	-0.42	34837055	18157	52.25	1940	1940	1908	2495	1344	1920	1918.66	1.02	0	-109	1957	1938	1919	1900	1881	1929	1891	17	575	100	1150	1	1	16800574	321	7.87	1.39	12	0.11	243.00	1379.00	8240	20240126	-76.80	1580	20240805	21.01	8240	-76.80	20240126	1580	21.01	20240805	8240	-76.80	20240126	1580	21.01	20240805	1.01	N	362990	100	16 억		171123	N	N	0	N	00	N
125	20240902	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1912	-8	5	-0.42	31320755	16317	46.95	1940	1940	1908	2495	1344	1920	1919.52	1.02	0	-363	1957	1938	1919	1900	1881	1929	1891	17	575	100	1150	1	1	16800574	321	7.87	1.39	12	0.10	243.00	1379.00	8240	20240126	-76.80	1580	20240805	21.01	8240	-76.80	20240126	1580	21.01	20240805	8240	-76.80	20240126	1580	21.01	20240805	1.01	N	362990	100	16 억		171123	N	N	0	N	00	N
126	20240902	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1920	0	3	0.00	25297340	13172	37.90	1940	1940	1908	2495	1344	1920	1920.54	1.02	0	-854	1957	1938	1919	1900	1881	1929	1891	17	575	100	1150	1	1	16800574	323	7.90	1.39	12	0.08	243.00	1379.00	8240	20240126	-76.70	1580	20240805	21.52	8240	-76.70	20240126	1580	21.52	20240805	8240	-76.70	20240126	1580	21.52	20240805	1.01	N	362990	100	16 억		171123	N	N	0	N	00	N
127	20240902	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1923	3	2	0.16	14604035	7611	21.90	1940	1940	1908	2495	1344	1920	1918.81	1.02	0	-690	1957	1938	1919	1900	1881	1929	1891	17	575	100	1150	1	1	16800574	323	7.91	1.39	12	0.05	243.00	1379.00	8240	20240126	-76.66	1580	20240805	21.71	8240	-76.66	20240126	1580	21.71	20240805	8240	-76.66	20240126	1580	21.71	20240805	1.01	N	362990	100	16 억		171123	N	N	0	N	00	N
128	20240902	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1919	-1	5	-0.05	11049140	5758	16.57	1940	1940	1908	2495	1344	1920	1918.92	1.02	0	-464	1957	1938	1919	1900	1881	1929	1891	17	575	100	1150	1	1	16800574	322	7.90	1.39	12	0.03	243.00	1379.00	8240	20240126	-76.71	1580	20240805	21.46	8240	-76.71	20240126	1580	21.46	20240805	8240	-76.71	20240126	1580	21.46	20240805	1.01	N	362990	100	16 억		171123	N	N	0	N	00	N
129	20240902	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1936	16	2	0.83	2442797	1260	3.63	1940	1940	1925	2495	1344	1920	1938.73	1.02	0	-599	1957	1938	1919	1900	1881	1929	1891	17	575	100	1150	1	1	16800574	325	7.97	1.40	12	0.01	243.00	1379.00	8240	20240126	-76.50	1580	20240805	22.53	8240	-76.50	20240126	1580	22.53	20240805	8240	-76.50	20240126	1580	22.53	20240805	1.01	N	362990	100	16 억		171123	N	N	0	N	00	N