KissMeData/054930/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	160552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	-400	5	-1.77	106634950	4755	45.88	22550	22700	22150	29350	15850	22600	22426.00	1.21	0	-2085	23800	23200	22850	22250	21900	23025	22075	150	6750	5000	14010	50	1	3000000	666	3.31	0.52	12	0.16	6698.00	42319.00	51600	20230919	-56.98	20100	20240805	10.45	33650	-34.03	20240607	20100	10.45	20240805	47600	-53.36	20231006	20100	10.45	20240805	4.16	N	054930	5000	150 억		36195	N	N	0	N	00	N
3	20240930	150559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22350	-250	5	-1.11	101174850	4509	43.51	22550	22700	22200	29350	15850	22600	22438.42	1.21	0	-2128	23800	23200	22850	22250	21900	23025	22075	150	6750	5000	14010	50	1	3000000	671	3.34	0.53	12	0.15	6698.00	42319.00	51600	20230919	-56.69	20100	20240805	11.19	33650	-33.58	20240607	20100	11.19	20240805	47600	-53.05	20231006	20100	11.19	20240805	4.16	N	054930	5000	150 억		36195	N	N	0	N	00	N
4	20240930	140557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	-150	5	-0.66	58496600	2598	25.07	22550	22700	22400	29350	15850	22600	22516.01	1.21	0	-1142	23800	23200	22850	22250	21900	23025	22075	150	6750	5000	14010	50	1	3000000	674	3.35	0.53	12	0.09	6698.00	42319.00	51600	20230919	-56.49	20100	20240805	11.69	33650	-33.28	20240607	20100	11.69	20240805	47600	-52.84	20231006	20100	11.69	20240805	4.16	N	054930	5000	150 억		36195	N	N	0	N	00	N
5	20240930	130557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22500	-100	5	-0.44	56899500	2527	24.38	22550	22700	22400	29350	15850	22600	22516.62	1.21	0	-1113	23800	23200	22850	22250	21900	23025	22075	150	6750	5000	14010	50	1	3000000	675	3.36	0.53	12	0.08	6698.00	42319.00	51600	20230919	-56.40	20100	20240805	11.94	33650	-33.14	20240607	20100	11.94	20240805	47600	-52.73	20231006	20100	11.94	20240805	4.16	N	054930	5000	150 억		36195	N	N	0	N	00	N
6	20240930	120554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22400	-200	5	-0.88	54357750	2414	23.29	22550	22700	22400	29350	15850	22600	22517.71	1.21	0	-1204	23800	23200	22850	22250	21900	23025	22075	150	6750	5000	14010	50	1	3000000	672	3.34	0.53	12	0.08	6698.00	42319.00	51600	20230919	-56.59	20100	20240805	11.44	33650	-33.43	20240607	20100	11.44	20240805	47600	-52.94	20231006	20100	11.44	20240805	4.16	N	054930	5000	150 억		36195	N	N	0	N	00	N
7	20240930	110552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	-50	5	-0.22	41197450	1829	17.65	22550	22700	22400	29350	15850	22600	22524.58	1.21	0	-828	23800	23200	22850	22250	21900	23025	22075	150	6750	5000	14010	50	1	3000000	677	3.37	0.53	12	0.06	6698.00	42319.00	51600	20230919	-56.30	20100	20240805	12.19	33650	-32.99	20240607	20100	12.19	20240805	47600	-52.63	20231006	20100	12.19	20240805	4.16	N	054930	5000	150 억		36195	N	N	0	N	00	N
8	20240930	100550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22500	-100	5	-0.44	17887700	793	7.65	22550	22700	22500	29350	15850	22600	22557.00	1.21	0	-226	23800	23200	22850	22250	21900	23025	22075	150	6750	5000	14010	50	1	3000000	675	3.36	0.53	12	0.03	6698.00	42319.00	51600	20230919	-56.40	20100	20240805	11.94	33650	-33.14	20240607	20100	11.94	20240805	47600	-52.73	20231006	20100	11.94	20240805	4.16	N	054930	5000	150 억		36195	N	N	0	N	00	N
9	20240930	090530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	-50	5	-0.22	1037300	46	0.44	22550	22550	22550	29350	15850	22600	22550.00	1.21	0	-5	23800	23200	22850	22250	21900	23025	22075	150	6750	5000	14010	50	1	3000000	677	3.37	0.53	12	0.00	6698.00	42319.00	51600	20230919	-56.30	20100	20240805	12.19	33650	-32.99	20240607	20100	12.19	20240805	47600	-52.63	20231006	20100	12.19	20240805	4.16	N	054930	5000	150 억		36195	N	N	0	N	00	N
10	20240927	160552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	0	3	0.00	237810750	10361	123.30	22700	23450	22500	29350	15850	22600	22952.52	1.23	0	-826	23133	22866	22483	22216	21833	23000	22350	150	6750	5000	14010	50	1	3000000	678	3.37	0.53	12	0.35	6698.00	42319.00	51600	20230919	-56.20	20100	20240805	12.44	33650	-32.84	20240607	20100	12.44	20240805	47600	-52.52	20231006	20100	12.44	20240805	4.17	N	054930	5000	150 억		37043	N	N	0	N	00	N
11	20240927	150557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22650	50	2	0.22	226680650	9869	117.45	22700	23450	22500	29350	15850	22600	22968.96	1.23	0	-897	23133	22866	22483	22216	21833	23000	22350	150	6750	5000	14010	50	1	3000000	680	3.38	0.54	12	0.33	6698.00	42319.00	51600	20230919	-56.10	20100	20240805	12.69	33650	-32.69	20240607	20100	12.69	20240805	47600	-52.42	20231006	20100	12.69	20240805	4.17	N	054930	5000	150 억		37043	N	N	0	N	00	N
12	20240927	140601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	150	2	0.66	201402000	8752	104.15	22700	23450	22650	29350	15850	22600	23012.11	1.23	0	-1006	23133	22866	22483	22216	21833	23000	22350	150	6750	5000	14010	50	1	3000000	683	3.40	0.54	12	0.29	6698.00	42319.00	51600	20230919	-55.91	20100	20240805	13.18	33650	-32.39	20240607	20100	13.18	20240805	47600	-52.21	20231006	20100	13.18	20240805	4.17	N	054930	5000	150 억		37043	N	N	0	N	00	N
13	20240927	130556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	300	2	1.33	185420850	8051	95.81	22700	23450	22650	29350	15850	22600	23030.78	1.23	0	-918	23133	22866	22483	22216	21833	23000	22350	150	6750	5000	14010	50	1	3000000	687	3.42	0.54	12	0.27	6698.00	42319.00	51600	20230919	-55.62	20100	20240805	13.93	33650	-31.95	20240607	20100	13.93	20240805	47600	-51.89	20231006	20100	13.93	20240805	4.17	N	054930	5000	150 억		37043	N	N	0	N	00	N
14	20240927	120554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	300	2	1.33	169924100	7375	87.77	22700	23450	22650	29350	15850	22600	23040.56	1.23	0	-1079	23133	22866	22483	22216	21833	23000	22350	150	6750	5000	14010	50	1	3000000	687	3.42	0.54	12	0.25	6698.00	42319.00	51600	20230919	-55.62	20100	20240805	13.93	33650	-31.95	20240607	20100	13.93	20240805	47600	-51.89	20231006	20100	13.93	20240805	4.17	N	054930	5000	150 억		37043	N	N	0	N	00	N
15	20240927	110556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	400	2	1.77	153763750	6670	79.38	22700	23450	22650	29350	15850	22600	23053.04	1.23	0	-1149	23133	22866	22483	22216	21833	23000	22350	150	6750	5000	14010	50	1	3000000	690	3.43	0.54	12	0.22	6698.00	42319.00	51600	20230919	-55.43	20100	20240805	14.43	33650	-31.65	20240607	20100	14.43	20240805	47600	-51.68	20231006	20100	14.43	20240805	4.17	N	054930	5000	150 억		37043	N	N	0	N	00	N
16	20240927	100556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23200	600	2	2.65	104495350	4548	54.12	22700	23450	22650	29350	15850	22600	22976.11	1.23	0	-663	23133	22866	22483	22216	21833	23000	22350	150	6750	5000	14010	50	1	3000000	696	3.46	0.55	12	0.15	6698.00	42319.00	51600	20230919	-55.04	20100	20240805	15.42	33650	-31.05	20240607	20100	15.42	20240805	47600	-51.26	20231006	20100	15.42	20240805	4.17	N	054930	5000	150 억		37043	N	N	0	N	00	N
17	20240927	090555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	150	2	0.66	24279050	1069	12.72	22700	22950	22650	29350	15850	22600	22711.93	1.23	0	-43	23133	22866	22483	22216	21833	23000	22350	150	6750	5000	14010	50	1	3000000	683	3.40	0.54	12	0.04	6698.00	42319.00	51600	20230919	-55.91	20100	20240805	13.18	33650	-32.39	20240607	20100	13.18	20240805	47600	-52.21	20231006	20100	13.18	20240805	4.17	N	054930	5000	150 억		37043	N	N	0	N	00	N
18	20240926	160546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	400	2	1.80	163361250	7312	86.30	22100	22750	22100	28850	15550	22200	22341.28	1.13	0	3254	23400	22800	22350	21750	21300	23100	22050	150	6650	5000	13760	50	1	3000000	678	3.37	0.53	12	0.24	6698.00	42319.00	51600	20230919	-56.20	20100	20240805	12.44	33650	-32.84	20240607	20100	12.44	20240805	47600	-52.52	20231006	20100	12.44	20240805	4.19	N	054930	5000	150 억		33769	N	N	0	N	00	N
19	20240926	150545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22500	300	2	1.35	158591850	7101	83.81	22100	22750	22100	28850	15550	22200	22333.73	1.13	0	3291	23400	22800	22350	21750	21300	23100	22050	150	6650	5000	13760	50	1	3000000	675	3.36	0.53	12	0.24	6698.00	42319.00	51600	20230919	-56.40	20100	20240805	11.94	33650	-33.14	20240607	20100	11.94	20240805	47600	-52.73	20231006	20100	11.94	20240805	4.19	N	054930	5000	150 억		33769	N	N	0	N	00	N
20	20240926	140552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	250	2	1.13	129917200	5832	68.83	22100	22650	22100	28850	15550	22200	22276.61	1.13	0	2810	23400	22800	22350	21750	21300	23100	22050	150	6650	5000	13760	50	1	3000000	674	3.35	0.53	12	0.19	6698.00	42319.00	51600	20230919	-56.49	20100	20240805	11.69	33650	-33.28	20240607	20100	11.69	20240805	47600	-52.84	20231006	20100	11.69	20240805	4.19	N	054930	5000	150 억		33769	N	N	0	N	00	N
21	20240926	130553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22500	300	2	1.35	117190500	5267	62.16	22100	22600	22100	28850	15550	22200	22249.95	1.13	0	2816	23400	22800	22350	21750	21300	23100	22050	150	6650	5000	13760	50	1	3000000	675	3.36	0.53	12	0.18	6698.00	42319.00	51600	20230919	-56.40	20100	20240805	11.94	33650	-33.14	20240607	20100	11.94	20240805	47600	-52.73	20231006	20100	11.94	20240805	4.19	N	054930	5000	150 억		33769	N	N	0	N	00	N
22	20240926	120553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22500	300	2	1.35	113003900	5081	59.97	22100	22600	22100	28850	15550	22200	22240.48	1.13	0	2821	23400	22800	22350	21750	21300	23100	22050	150	6650	5000	13760	50	1	3000000	675	3.36	0.53	12	0.17	6698.00	42319.00	51600	20230919	-56.40	20100	20240805	11.94	33650	-33.14	20240607	20100	11.94	20240805	47600	-52.73	20231006	20100	11.94	20240805	4.19	N	054930	5000	150 억		33769	N	N	0	N	00	N
23	20240926	110552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	250	2	1.13	106542650	4794	56.58	22100	22450	22100	28850	15550	22200	22224.17	1.13	0	2932	23400	22800	22350	21750	21300	23100	22050	150	6650	5000	13760	50	1	3000000	674	3.35	0.53	12	0.16	6698.00	42319.00	51600	20230919	-56.49	20100	20240805	11.69	33650	-33.28	20240607	20100	11.69	20240805	47600	-52.84	20231006	20100	11.69	20240805	4.19	N	054930	5000	150 억		33769	N	N	0	N	00	N
24	20240926	100553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	100	2	0.45	98343650	4428	52.26	22100	22450	22100	28850	15550	22200	22209.50	1.13	0	2909	23400	22800	22350	21750	21300	23100	22050	150	6650	5000	13760	50	1	3000000	669	3.33	0.53	12	0.15	6698.00	42319.00	51600	20230919	-56.78	20100	20240805	10.95	33650	-33.73	20240607	20100	10.95	20240805	47600	-53.15	20231006	20100	10.95	20240805	4.19	N	054930	5000	150 억		33769	N	N	0	N	00	N
25	20240926	090550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	100	2	0.45	83476450	3763	44.41	22100	22300	22100	28850	15550	22200	22183.48	1.13	0	3049	23400	22800	22350	21750	21300	23100	22050	150	6650	5000	13760	50	1	3000000	669	3.33	0.53	12	0.13	6698.00	42319.00	51600	20230919	-56.78	20100	20240805	10.95	33650	-33.73	20240607	20100	10.95	20240805	47600	-53.15	20231006	20100	10.95	20240805	4.19	N	054930	5000	150 억		33769	N	N	0	N	00	N
26	20240925	160546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	300	2	1.37	188746350	8372	159.22	21900	22950	21900	28450	15350	21900	22544.95	1.13	0	-25	22700	22300	22100	21700	21500	22200	21600	150	6550	5000	13570	50	1	3000000	666	3.31	0.52	12	0.28	6698.00	42319.00	51600	20230919	-56.98	20100	20240805	10.45	33650	-34.03	20240607	20100	10.45	20240805	47600	-53.36	20231006	20100	10.45	20240805	4.22	N	054930	5000	150 억		33815	N	N	0	N	00	N
27	20240925	150551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22400	500	2	2.28	184750550	8192	155.80	21900	22950	21900	28450	15350	21900	22552.56	1.13	0	-94	22700	22300	22100	21700	21500	22200	21600	150	6550	5000	13570	50	1	3000000	672	3.34	0.53	12	0.27	6698.00	42319.00	51600	20230919	-56.59	20100	20240805	11.44	33650	-33.43	20240607	20100	11.44	20240805	47600	-52.94	20231006	20100	11.44	20240805	4.22	N	054930	5000	150 억		33815	N	N	0	N	00	N
28	20240925	140552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22400	500	2	2.28	146123050	6466	122.97	21900	22950	21900	28450	15350	21900	22598.68	1.13	0	-237	22700	22300	22100	21700	21500	22200	21600	150	6550	5000	13570	50	1	3000000	672	3.34	0.53	12	0.22	6698.00	42319.00	51600	20230919	-56.59	20100	20240805	11.44	33650	-33.43	20240607	20100	11.44	20240805	47600	-52.94	20231006	20100	11.44	20240805	4.22	N	054930	5000	150 억		33815	N	N	0	N	00	N
29	20240925	130550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22500	600	2	2.74	136982200	6059	115.23	21900	22950	21900	28450	15350	21900	22608.05	1.13	0	-496	22700	22300	22100	21700	21500	22200	21600	150	6550	5000	13570	50	1	3000000	675	3.36	0.53	12	0.20	6698.00	42319.00	51600	20230919	-56.40	20100	20240805	11.94	33650	-33.14	20240607	20100	11.94	20240805	47600	-52.73	20231006	20100	11.94	20240805	4.22	N	054930	5000	150 억		33815	N	N	0	N	00	N
30	20240925	120550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	800	2	3.65	125172950	5535	105.27	21900	22950	21900	28450	15350	21900	22614.81	1.13	0	-605	22700	22300	22100	21700	21500	22200	21600	150	6550	5000	13570	50	1	3000000	681	3.39	0.54	12	0.18	6698.00	42319.00	51600	20230919	-56.01	20100	20240805	12.94	33650	-32.54	20240607	20100	12.94	20240805	47600	-52.31	20231006	20100	12.94	20240805	4.22	N	054930	5000	150 억		33815	N	N	0	N	00	N
31	20240925	110547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	650	2	2.97	64446550	2870	54.58	21900	22650	21900	28450	15350	21900	22455.24	1.13	0	-584	22700	22300	22100	21700	21500	22200	21600	150	6550	5000	13570	50	1	3000000	677	3.37	0.53	12	0.10	6698.00	42319.00	51600	20230919	-56.30	20100	20240805	12.19	33650	-32.99	20240607	20100	12.19	20240805	47600	-52.63	20231006	20100	12.19	20240805	4.22	N	054930	5000	150 억		33815	N	N	0	N	00	N
32	20240925	100550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	700	2	3.20	38228250	1708	32.48	21900	22600	21900	28450	15350	21900	22381.88	1.13	0	-162	22700	22300	22100	21700	21500	22200	21600	150	6550	5000	13570	50	1	3000000	678	3.37	0.53	12	0.06	6698.00	42319.00	51600	20230919	-56.20	20100	20240805	12.44	33650	-32.84	20240607	20100	12.44	20240805	47600	-52.52	20231006	20100	12.44	20240805	4.22	N	054930	5000	150 억		33815	N	N	0	N	00	N
33	20240925	090550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22250	350	2	1.60	2386350	108	2.05	21900	22400	21900	28450	15350	21900	22095.83	1.13	0	-8	22700	22300	22100	21700	21500	22200	21600	150	6550	5000	13570	50	1	3000000	668	3.32	0.53	12	0.00	6698.00	42319.00	51600	20230919	-56.88	20100	20240805	10.70	33650	-33.88	20240607	20100	10.70	20240805	47600	-53.26	20231006	20100	10.70	20240805	4.22	N	054930	5000	150 억		33815	N	N	0	N	00	N
34	20240924	160546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	-150	5	-0.68	116204750	5253	46.16	21900	22500	21900	28650	15450	22050	22121.60	1.11	0	401	24150	23100	22400	21350	20650	23625	21875	150	6600	5000	13670	50	1	3000000	657	3.27	0.52	12	0.18	6698.00	42319.00	51600	20230919	-57.56	20100	20240805	8.96	33650	-34.92	20240607	20100	8.96	20240805	47600	-53.99	20231006	20100	8.96	20240805	4.23	N	054930	5000	150 억		33393	N	N	0	N	00	N
35	20240924	150546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	50	2	0.23	84318100	3811	33.49	21900	22500	21900	28650	15450	22050	22124.93	1.11	0	-51	24150	23100	22400	21350	20650	23625	21875	150	6600	5000	13670	50	1	3000000	663	3.30	0.52	12	0.13	6698.00	42319.00	51600	20230919	-57.17	20100	20240805	9.95	33650	-34.32	20240607	20100	9.95	20240805	47600	-53.57	20231006	20100	9.95	20240805	4.23	N	054930	5000	150 억		33393	N	N	0	N	00	N
36	20240924	140545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	50	2	0.23	46154850	2091	18.38	21900	22500	21900	28650	15450	22050	22073.10	1.11	0	-167	24150	23100	22400	21350	20650	23625	21875	150	6600	5000	13670	50	1	3000000	663	3.30	0.52	12	0.07	6698.00	42319.00	51600	20230919	-57.17	20100	20240805	9.95	33650	-34.32	20240607	20100	9.95	20240805	47600	-53.57	20231006	20100	9.95	20240805	4.23	N	054930	5000	150 억		33393	N	N	0	N	00	N
37	20240924	130545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22050	0	3	0.00	41980200	1902	16.72	21900	22500	21900	28650	15450	22050	22071.61	1.11	0	-126	24150	23100	22400	21350	20650	23625	21875	150	6600	5000	13670	50	1	3000000	662	3.29	0.52	12	0.06	6698.00	42319.00	51600	20230919	-57.27	20100	20240805	9.70	33650	-34.47	20240607	20100	9.70	20240805	47600	-53.68	20231006	20100	9.70	20240805	4.23	N	054930	5000	150 억		33393	N	N	0	N	00	N
38	20240924	120548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	250	2	1.13	25371250	1149	10.10	21900	22500	21900	28650	15450	22050	22081.16	1.11	0	-54	24150	23100	22400	21350	20650	23625	21875	150	6600	5000	13670	50	1	3000000	669	3.33	0.53	12	0.04	6698.00	42319.00	51600	20230919	-56.78	20100	20240805	10.95	33650	-33.73	20240607	20100	10.95	20240805	47600	-53.15	20231006	20100	10.95	20240805	4.23	N	054930	5000	150 억		33393	N	N	0	N	00	N
39	20240924	110546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	150	2	0.68	24814850	1124	9.88	21900	22500	21900	28650	15450	22050	22077.27	1.11	0	-34	24150	23100	22400	21350	20650	23625	21875	150	6600	5000	13670	50	1	3000000	666	3.31	0.52	12	0.04	6698.00	42319.00	51600	20230919	-56.98	20100	20240805	10.45	33650	-34.03	20240607	20100	10.45	20240805	47600	-53.36	20231006	20100	10.45	20240805	4.23	N	054930	5000	150 억		33393	N	N	0	N	00	N
40	20240924	100544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	50	2	0.23	14183900	644	5.66	21900	22500	21900	28650	15450	22050	22024.69	1.11	0	175	24150	23100	22400	21350	20650	23625	21875	150	6600	5000	13670	50	1	3000000	663	3.30	0.52	12	0.02	6698.00	42319.00	51600	20230919	-57.17	20100	20240805	9.95	33650	-34.32	20240607	20100	9.95	20240805	47600	-53.57	20231006	20100	9.95	20240805	4.23	N	054930	5000	150 억		33393	N	N	0	N	00	N
41	20240924	090546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22400	350	2	1.59	2571900	117	1.03	21900	22500	21900	28650	15450	22050	21982.05	1.11	0	11	24150	23100	22400	21350	20650	23625	21875	150	6600	5000	13670	50	1	3000000	672	3.34	0.53	12	0.00	6698.00	42319.00	51600	20230919	-56.59	20100	20240805	11.44	33650	-33.43	20240607	20100	11.44	20240805	47600	-52.94	20231006	20100	11.44	20240805	4.23	N	054930	5000	150 억		33393	N	N	0	N	00	N
42	20240923	160544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22050	250	2	1.15	249869600	11053	144.43	21800	23450	21700	28300	15300	21800	22606.50	1.21	0	-2848	22666	22232	22016	21582	21366	22125	21475	150	6500	5000	13510	50	1	3000000	662	3.29	0.52	12	0.37	6698.00	42319.00	51600	20230919	-57.27	20100	20240805	9.70	33650	-34.47	20240607	20100	9.70	20240805	47600	-53.68	20231006	20100	9.70	20240805	4.21	N	054930	5000	150 억		36263	N	N	0	N	00	N
43	20240923	150545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	400	2	1.83	216196300	9545	124.72	21800	23450	21700	28300	15300	21800	22650.21	1.21	0	-2901	22666	22232	22016	21582	21366	22125	21475	150	6500	5000	13510	50	1	3000000	666	3.31	0.52	12	0.32	6698.00	42319.00	51600	20230919	-56.98	20100	20240805	10.45	33650	-34.03	20240607	20100	10.45	20240805	47600	-53.36	20231006	20100	10.45	20240805	4.21	N	054930	5000	150 억		36263	N	N	0	N	00	N
44	20240923	140549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	500	2	2.29	206770050	9120	119.17	21800	23450	21700	28300	15300	21800	22672.15	1.21	0	-2935	22666	22232	22016	21582	21366	22125	21475	150	6500	5000	13510	50	1	3000000	669	3.33	0.53	12	0.30	6698.00	42319.00	51600	20230919	-56.78	20100	20240805	10.95	33650	-33.73	20240607	20100	10.95	20240805	47600	-53.15	20231006	20100	10.95	20240805	4.21	N	054930	5000	150 억		36263	N	N	0	N	00	N
45	20240923	130546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	750	2	3.44	194789500	8586	112.19	21800	23450	21700	28300	15300	21800	22686.87	1.21	0	-2625	22666	22232	22016	21582	21366	22125	21475	150	6500	5000	13510	50	1	3000000	677	3.37	0.53	12	0.29	6698.00	42319.00	51600	20230919	-56.30	20100	20240805	12.19	33650	-32.99	20240607	20100	12.19	20240805	47600	-52.63	20231006	20100	12.19	20240805	4.21	N	054930	5000	150 억		36263	N	N	0	N	00	N
46	20240923	120545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	800	2	3.67	184653250	8136	106.31	21800	23450	21700	28300	15300	21800	22695.83	1.21	0	-2596	22666	22232	22016	21582	21366	22125	21475	150	6500	5000	13510	50	1	3000000	678	3.37	0.53	12	0.27	6698.00	42319.00	51600	20230919	-56.20	20100	20240805	12.44	33650	-32.84	20240607	20100	12.44	20240805	47600	-52.52	20231006	20100	12.44	20240805	4.21	N	054930	5000	150 억		36263	N	N	0	N	00	N
47	20240923	110545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22650	850	2	3.90	154732500	6811	89.00	21800	23450	21700	28300	15300	21800	22718.03	1.21	0	-1646	22666	22232	22016	21582	21366	22125	21475	150	6500	5000	13510	50	1	3000000	680	3.38	0.54	12	0.23	6698.00	42319.00	51600	20230919	-56.10	20100	20240805	12.69	33650	-32.69	20240607	20100	12.69	20240805	47600	-52.42	20231006	20100	12.69	20240805	4.21	N	054930	5000	150 억		36263	N	N	0	N	00	N
48	20240923	100544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22050	250	2	1.15	13041650	598	7.81	21800	22050	21700	28300	15300	21800	21808.78	1.21	0	-233	22666	22232	22016	21582	21366	22125	21475	150	6500	5000	13510	50	1	3000000	662	3.29	0.52	12	0.02	6698.00	42319.00	51600	20230919	-57.27	20100	20240805	9.70	33650	-34.47	20240607	20100	9.70	20240805	47600	-53.68	20231006	20100	9.70	20240805	4.21	N	054930	5000	150 억		36263	N	N	0	N	00	N
49	20240923	090544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	0	3	0.00	3531600	162	2.12	21800	21850	21750	28300	15300	21800	21800.00	1.21	0	-81	22666	22232	22016	21582	21366	22125	21475	150	6500	5000	13510	50	1	3000000	654	3.25	0.52	12	0.01	6698.00	42319.00	51600	20230919	-57.75	20100	20240805	8.46	33650	-35.22	20240607	20100	8.46	20240805	47600	-54.20	20231006	20100	8.46	20240805	4.21	N	054930	5000	150 억		36263	N	N	0	N	00	N
50	20240913	160518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	100	2	0.46	194653300	8818	90.52	21600	22500	21600	28450	15350	21900	22074.54	1.31	0	-3348	22533	22216	21583	21266	20633	22375	21425	150	6550	5000	13570	50	1	3000000	660	3.28	0.52	12	0.29	6698.00	42319.00	51600	20230919	-57.36	20100	20240805	9.45	33650	-34.62	20240607	20100	9.45	20240805	51600	-57.36	20230919	20100	9.45	20240805	4.25	N	054930	5000	150 억		39350	N	N	0	N	00	N
51	20240913	150523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22400	500	2	2.28	175261400	7940	81.50	21600	22500	21600	28450	15350	21900	22073.22	1.31	0	-3133	22533	22216	21583	21266	20633	22375	21425	150	6550	5000	13570	50	1	3000000	672	3.34	0.53	12	0.26	6698.00	42319.00	51600	20230919	-56.59	20100	20240805	11.44	33650	-33.43	20240607	20100	11.44	20240805	51600	-56.59	20230919	20100	11.44	20240805	4.25	N	054930	5000	150 억		39350	N	N	0	N	00	N
52	20240913	140525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22250	350	2	1.60	117387750	5341	54.82	21600	22400	21600	28450	15350	21900	21978.61	1.31	0	-1791	22533	22216	21583	21266	20633	22375	21425	150	6550	5000	13570	50	1	3000000	668	3.32	0.53	12	0.18	6698.00	42319.00	51600	20230919	-56.88	20100	20240805	10.70	33650	-33.88	20240607	20100	10.70	20240805	51600	-56.88	20230919	20100	10.70	20240805	4.25	N	054930	5000	150 억		39350	N	N	0	N	00	N
53	20240913	130521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	0	3	0.00	92069650	4192	43.03	21600	22400	21600	28450	15350	21900	21963.18	1.31	0	-1417	22533	22216	21583	21266	20633	22375	21425	150	6550	5000	13570	50	1	3000000	657	3.27	0.52	12	0.14	6698.00	42319.00	51600	20230919	-57.56	20100	20240805	8.96	33650	-34.92	20240607	20100	8.96	20240805	51600	-57.56	20230919	20100	8.96	20240805	4.25	N	054930	5000	150 억		39350	N	N	0	N	00	N
54	20240913	120522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	0	3	0.00	79016000	3596	36.91	21600	22400	21600	28450	15350	21900	21973.30	1.31	0	-1051	22533	22216	21583	21266	20633	22375	21425	150	6550	5000	13570	50	1	3000000	657	3.27	0.52	12	0.12	6698.00	42319.00	51600	20230919	-57.56	20100	20240805	8.96	33650	-34.92	20240607	20100	8.96	20240805	51600	-57.56	20230919	20100	8.96	20240805	4.25	N	054930	5000	150 억		39350	N	N	0	N	00	N
55	20240913	110524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	-150	5	-0.68	50789600	2322	23.83	21600	22100	21600	28450	15350	21900	21873.21	1.31	0	-636	22533	22216	21583	21266	20633	22375	21425	150	6550	5000	13570	50	1	3000000	653	3.25	0.51	12	0.08	6698.00	42319.00	51600	20230919	-57.85	20100	20240805	8.21	33650	-35.36	20240607	20100	8.21	20240805	51600	-57.85	20230919	20100	8.21	20240805	4.25	N	054930	5000	150 억		39350	N	N	0	N	00	N
56	20240913	100524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	0	3	0.00	29041750	1325	13.60	21600	22100	21600	28450	15350	21900	21918.30	1.31	0	-552	22533	22216	21583	21266	20633	22375	21425	150	6550	5000	13570	50	1	3000000	657	3.27	0.52	12	0.04	6698.00	42319.00	51600	20230919	-57.56	20100	20240805	8.96	33650	-34.92	20240607	20100	8.96	20240805	51600	-57.56	20230919	20100	8.96	20240805	4.25	N	054930	5000	150 억		39350	N	N	0	N	00	N
57	20240913	090526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	0	3	0.00	4632450	214	2.20	21600	22000	21600	28450	15350	21900	21646.96	1.31	0	47	22533	22216	21583	21266	20633	22375	21425	150	6550	5000	13570	50	1	3000000	657	3.27	0.52	12	0.01	6698.00	42319.00	51600	20230919	-57.56	20100	20240805	8.96	33650	-34.92	20240607	20100	8.96	20240805	51600	-57.56	20230919	20100	8.96	20240805	4.25	N	054930	5000	150 억		39350	N	N	0	N	00	N
58	20240912	160517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	950	2	4.53	210218900	9742	121.77	20950	21900	20950	27200	14700	20950	21578.62	1.14	0	5234	22350	21650	21100	20400	19850	22000	20750	150	6250	5000	12980	50	1	3000000	657	3.27	0.52	12	0.32	6698.00	42319.00	51600	20230919	-57.56	20100	20240805	8.96	33650	-34.92	20240607	20100	8.96	20240805	51600	-57.56	20230919	20100	8.96	20240805	4.21	N	054930	5000	150 억		34125	N	N	0	N	00	N
59	20240912	150520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	800	2	3.82	171159850	7950	99.38	20950	21850	20950	27200	14700	20950	21529.54	1.14	0	4328	22350	21650	21100	20400	19850	22000	20750	150	6250	5000	12980	50	1	3000000	653	3.25	0.51	12	0.26	6698.00	42319.00	51600	20230919	-57.85	20100	20240805	8.21	33650	-35.36	20240607	20100	8.21	20240805	51600	-57.85	20230919	20100	8.21	20240805	4.21	N	054930	5000	150 억		34125	N	N	0	N	00	N
60	20240912	140522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	800	2	3.82	142255050	6621	82.76	20950	21750	20950	27200	14700	20950	21485.43	1.14	0	3493	22350	21650	21100	20400	19850	22000	20750	150	6250	5000	12980	50	1	3000000	653	3.25	0.51	12	0.22	6698.00	42319.00	51600	20230919	-57.85	20100	20240805	8.21	33650	-35.36	20240607	20100	8.21	20240805	51600	-57.85	20230919	20100	8.21	20240805	4.21	N	054930	5000	150 억		34125	N	N	0	N	00	N
61	20240912	130520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	600	2	2.86	82975500	3878	48.47	20950	21700	20950	27200	14700	20950	21396.47	1.14	0	995	22350	21650	21100	20400	19850	22000	20750	150	6250	5000	12980	50	1	3000000	647	3.22	0.51	12	0.13	6698.00	42319.00	51600	20230919	-58.24	20100	20240805	7.21	33650	-35.96	20240607	20100	7.21	20240805	51600	-58.24	20230919	20100	7.21	20240805	4.21	N	054930	5000	150 억		34125	N	N	0	N	00	N
62	20240912	120519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	700	2	3.34	69907500	3273	40.91	20950	21700	20950	27200	14700	20950	21358.85	1.14	0	928	22350	21650	21100	20400	19850	22000	20750	150	6250	5000	12980	50	1	3000000	650	3.23	0.51	12	0.11	6698.00	42319.00	51600	20230919	-58.04	20100	20240805	7.71	33650	-35.66	20240607	20100	7.71	20240805	51600	-58.04	20230919	20100	7.71	20240805	4.21	N	054930	5000	150 억		34125	N	N	0	N	00	N
63	20240912	110517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	700	2	3.34	61436650	2881	36.01	20950	21700	20950	27200	14700	20950	21324.77	1.14	0	732	22350	21650	21100	20400	19850	22000	20750	150	6250	5000	12980	50	1	3000000	650	3.23	0.51	12	0.10	6698.00	42319.00	51600	20230919	-58.04	20100	20240805	7.71	33650	-35.66	20240607	20100	7.71	20240805	51600	-58.04	20230919	20100	7.71	20240805	4.21	N	054930	5000	150 억		34125	N	N	0	N	00	N
64	20240912	100519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	600	2	2.86	47092050	2216	27.70	20950	21550	20950	27200	14700	20950	21250.93	1.14	0	655	22350	21650	21100	20400	19850	22000	20750	150	6250	5000	12980	50	1	3000000	647	3.22	0.51	12	0.07	6698.00	42319.00	51600	20230919	-58.24	20100	20240805	7.21	33650	-35.96	20240607	20100	7.21	20240805	51600	-58.24	20230919	20100	7.21	20240805	4.21	N	054930	5000	150 억		34125	N	N	0	N	00	N
65	20240912	090519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	300	2	1.43	11795150	563	7.04	20950	21250	20950	27200	14700	20950	20950.53	1.14	0	101	22350	21650	21100	20400	19850	22000	20750	150	6250	5000	12980	50	1	3000000	638	3.17	0.50	12	0.02	6698.00	42319.00	51600	20230919	-58.82	20100	20240805	5.72	33650	-36.85	20240607	20100	5.72	20240805	51600	-58.82	20230919	20100	5.72	20240805	4.21	N	054930	5000	150 억		34125	N	N	0	N	00	N
66	20240911	160508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	200	2	0.96	168018150	7999	59.32	20600	21800	20550	26950	14550	20750	21006.95	1.11	0	868	21483	21116	20883	20516	20283	21000	20400	150	6200	5000	12860	50	1	3000000	629	3.13	0.50	12	0.27	6698.00	42319.00	51600	20230919	-59.40	20100	20240805	4.23	33650	-37.74	20240607	20100	4.23	20240805	51600	-59.40	20230919	20100	4.23	20240805	4.55	N	054930	5000	150 억		33258	N	N	0	N	00	N
67	20240911	150512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	250	2	1.20	146846650	6987	51.81	20600	21800	20550	26950	14550	20750	21019.59	1.11	0	494	21483	21116	20883	20516	20283	21000	20400	150	6200	5000	12860	50	1	3000000	630	3.14	0.50	12	0.23	6698.00	42319.00	51600	20230919	-59.30	20100	20240805	4.48	33650	-37.59	20240607	20100	4.48	20240805	51600	-59.30	20230919	20100	4.48	20240805	4.55	N	054930	5000	150 억		33258	N	N	0	N	00	N
68	20240911	140512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	150	2	0.72	133768350	6358	47.15	20600	21800	20550	26950	14550	20750	21042.32	1.11	0	394	21483	21116	20883	20516	20283	21000	20400	150	6200	5000	12860	50	1	3000000	627	3.12	0.49	12	0.21	6698.00	42319.00	51600	20230919	-59.50	20100	20240805	3.98	33650	-37.89	20240607	20100	3.98	20240805	51600	-59.50	20230919	20100	3.98	20240805	4.55	N	054930	5000	150 억		33258	N	N	0	N	00	N
69	20240911	130511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20850	100	2	0.48	112620550	5348	39.66	20600	21800	20550	26950	14550	20750	21062.18	1.11	0	41	21483	21116	20883	20516	20283	21000	20400	150	6200	5000	12860	50	1	3000000	626	3.11	0.49	12	0.18	6698.00	42319.00	51600	20230919	-59.59	20100	20240805	3.73	33650	-38.04	20240607	20100	3.73	20240805	51600	-59.59	20230919	20100	3.73	20240805	4.55	N	054930	5000	150 억		33258	N	N	0	N	00	N
70	20240911	120515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	150	2	0.72	96060150	4553	33.76	20600	21800	20550	26950	14550	20750	21103.17	1.11	0	-317	21483	21116	20883	20516	20283	21000	20400	150	6200	5000	12860	50	1	3000000	627	3.12	0.49	12	0.15	6698.00	42319.00	51600	20230919	-59.50	20100	20240805	3.98	33650	-37.89	20240607	20100	3.98	20240805	51600	-59.50	20230919	20100	3.98	20240805	4.55	N	054930	5000	150 억		33258	N	N	0	N	00	N
71	20240911	110508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	150	2	0.72	80911050	3828	28.39	20600	21800	20550	26950	14550	20750	21143.21	1.11	0	-450	21483	21116	20883	20516	20283	21000	20400	150	6200	5000	12860	50	1	3000000	627	3.12	0.49	12	0.13	6698.00	42319.00	51600	20230919	-59.50	20100	20240805	3.98	33650	-37.89	20240607	20100	3.98	20240805	51600	-59.50	20230919	20100	3.98	20240805	4.55	N	054930	5000	150 억		33258	N	N	0	N	00	N
72	20240911	100508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	550	2	2.65	39989200	1888	14.00	20600	21800	20550	26950	14550	20750	21195.83	1.11	0	246	21483	21116	20883	20516	20283	21000	20400	150	6200	5000	12860	50	1	3000000	639	3.18	0.50	12	0.06	6698.00	42319.00	51600	20230919	-58.72	20100	20240805	5.97	33650	-36.70	20240607	20100	5.97	20240805	51600	-58.72	20230919	20100	5.97	20240805	4.55	N	054930	5000	150 억		33258	N	N	0	N	00	N
73	20240911	090515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	250	2	1.20	22279150	1054	7.82	20600	21800	20550	26950	14550	20750	21162.78	1.11	0	-68	21483	21116	20883	20516	20283	21000	20400	150	6200	5000	12860	50	1	3000000	630	3.14	0.50	12	0.04	6698.00	42319.00	51600	20230919	-59.30	20100	20240805	4.48	33650	-37.59	20240607	20100	4.48	20240805	51600	-59.30	20230919	20100	4.48	20240805	4.55	N	054930	5000	150 억		33258	N	N	0	N	00	N
74	20240910	160509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20750	-400	5	-1.89	272982600	13110	52.40	21050	21250	20650	27450	14850	21150	20822.47	1.14	0	-983	21816	21482	20916	20582	20016	21650	20750	150	6300	5000	13110	50	1	3000000	623	3.10	0.49	12	0.44	6698.00	42319.00	51600	20230919	-59.79	20100	20240805	3.23	33650	-38.34	20240607	20100	3.23	20240805	51600	-59.79	20230919	20100	3.23	20240805	4.45	N	054930	5000	150 억		34220	N	N	0	N	00	N
75	20240910	150513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20800	-350	5	-1.65	242834950	11665	46.62	21050	21250	20650	27450	14850	21150	20817.40	1.14	0	-181	21816	21482	20916	20582	20016	21650	20750	150	6300	5000	13110	50	1	3000000	624	3.11	0.49	12	0.39	6698.00	42319.00	51600	20230919	-59.69	20100	20240805	3.48	33650	-38.19	20240607	20100	3.48	20240805	51600	-59.69	20230919	20100	3.48	20240805	4.45	N	054930	5000	150 억		34220	N	N	0	N	00	N
76	20240910	140510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	-450	5	-2.13	173648000	8323	33.27	21050	21250	20650	27450	14850	21150	20863.63	1.14	0	-956	21816	21482	20916	20582	20016	21650	20750	150	6300	5000	13110	50	1	3000000	621	3.09	0.49	12	0.28	6698.00	42319.00	51600	20230919	-59.88	20100	20240805	2.99	33650	-38.48	20240607	20100	2.99	20240805	51600	-59.88	20230919	20100	2.99	20240805	4.45	N	054930	5000	150 억		34220	N	N	0	N	00	N
77	20240910	130511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	-450	5	-2.13	158673200	7602	30.38	21050	21250	20650	27450	14850	21150	20872.56	1.14	0	-773	21816	21482	20916	20582	20016	21650	20750	150	6300	5000	13110	50	1	3000000	621	3.09	0.49	12	0.25	6698.00	42319.00	51600	20230919	-59.88	20100	20240805	2.99	33650	-38.48	20240607	20100	2.99	20240805	51600	-59.88	20230919	20100	2.99	20240805	4.45	N	054930	5000	150 억		34220	N	N	0	N	00	N
78	20240910	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20850	-300	5	-1.42	85628700	4078	16.30	21050	21250	20850	27450	14850	21150	20997.72	1.14	0	-641	21816	21482	20916	20582	20016	21650	20750	150	6300	5000	13110	50	1	3000000	626	3.11	0.49	12	0.14	6698.00	42319.00	51600	20230919	-59.59	20100	20240805	3.73	33650	-38.04	20240607	20100	3.73	20240805	51600	-59.59	20230919	20100	3.73	20240805	4.45	N	054930	5000	150 억		34220	N	N	0	N	00	N
79	20240910	110509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	-200	5	-0.95	67942850	3231	12.91	21050	21250	20900	27450	14850	21150	21028.43	1.14	0	-338	21816	21482	20916	20582	20016	21650	20750	150	6300	5000	13110	50	1	3000000	629	3.13	0.50	12	0.11	6698.00	42319.00	51600	20230919	-59.40	20100	20240805	4.23	33650	-37.74	20240607	20100	4.23	20240805	51600	-59.40	20230919	20100	4.23	20240805	4.45	N	054930	5000	150 억		34220	N	N	0	N	00	N
80	20240910	100511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	-200	5	-0.95	51613500	2453	9.80	21050	21250	20900	27450	14850	21150	21040.97	1.14	0	-321	21816	21482	20916	20582	20016	21650	20750	150	6300	5000	13110	50	1	3000000	629	3.13	0.50	12	0.08	6698.00	42319.00	51600	20230919	-59.40	20100	20240805	4.23	33650	-37.74	20240607	20100	4.23	20240805	51600	-59.40	20230919	20100	4.23	20240805	4.45	N	054930	5000	150 억		34220	N	N	0	N	00	N
81	20240910	090509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	50	2	0.24	14301800	679	2.71	21050	21200	21050	27450	14850	21150	21063.03	1.14	0	162	21816	21482	20916	20582	20016	21650	20750	150	6300	5000	13110	50	1	3000000	636	3.17	0.50	12	0.02	6698.00	42319.00	51600	20230919	-58.91	20100	20240805	5.47	33650	-37.00	20240607	20100	5.47	20240805	51600	-58.91	20230919	20100	5.47	20240805	4.45	N	054930	5000	150 억		34220	N	N	0	N	00	N
82	20240909	160500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21150	50	2	0.24	519962850	25014	94.57	20550	21250	20350	27400	14800	21100	20786.41	0.77	0	11102	22866	21982	21416	20532	19966	21700	20250	150	6300	5000	13080	50	1	3000000	635	3.16	0.50	12	0.83	6698.00	42319.00	51600	20230919	-59.01	20100	20240805	5.22	33650	-37.15	20240607	20100	5.22	20240805	51600	-59.01	20230919	20100	5.22	20240805	4.39	N	054930	5000	150 억		23136	N	N	0	N	00	N
83	20240909	150504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	-200	5	-0.95	484593400	23335	88.22	20550	21250	20350	27400	14800	21100	20766.81	0.77	0	10602	22866	21982	21416	20532	19966	21700	20250	150	6300	5000	13080	50	1	3000000	627	3.12	0.49	12	0.78	6698.00	42319.00	51600	20230919	-59.50	20100	20240805	3.98	33650	-37.89	20240607	20100	3.98	20240805	51600	-59.50	20230919	20100	3.98	20240805	4.39	N	054930	5000	150 억		23136	N	N	0	N	00	N
84	20240909	140507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21150	50	2	0.24	414304000	19996	75.60	20550	21250	20350	27400	14800	21100	20719.34	0.77	0	9017	22866	21982	21416	20532	19966	21700	20250	150	6300	5000	13080	50	1	3000000	635	3.16	0.50	12	0.67	6698.00	42319.00	51600	20230919	-59.01	20100	20240805	5.22	33650	-37.15	20240607	20100	5.22	20240805	51600	-59.01	20230919	20100	5.22	20240805	4.39	N	054930	5000	150 억		23136	N	N	0	N	00	N
85	20240909	130504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	-100	5	-0.47	375316350	18150	68.62	20550	21100	20350	27400	14800	21100	20678.59	0.77	0	7351	22866	21982	21416	20532	19966	21700	20250	150	6300	5000	13080	50	1	3000000	630	3.14	0.50	12	0.61	6698.00	42319.00	51600	20230919	-59.30	20100	20240805	4.48	33650	-37.59	20240607	20100	4.48	20240805	51600	-59.30	20230919	20100	4.48	20240805	4.39	N	054930	5000	150 억		23136	N	N	0	N	00	N
86	20240909	120502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	-100	5	-0.47	326983000	15849	59.92	20550	21050	20350	27400	14800	21100	20631.14	0.77	0	5919	22866	21982	21416	20532	19966	21700	20250	150	6300	5000	13080	50	1	3000000	630	3.14	0.50	12	0.53	6698.00	42319.00	51600	20230919	-59.30	20100	20240805	4.48	33650	-37.59	20240607	20100	4.48	20240805	51600	-59.30	20230919	20100	4.48	20240805	4.39	N	054930	5000	150 억		23136	N	N	0	N	00	N
87	20240909	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	-400	5	-1.90	272338150	13232	50.02	20550	20900	20350	27400	14800	21100	20581.78	0.77	0	4266	22866	21982	21416	20532	19966	21700	20250	150	6300	5000	13080	50	1	3000000	621	3.09	0.49	12	0.44	6698.00	42319.00	51600	20230919	-59.88	20100	20240805	2.99	33650	-38.48	20240607	20100	2.99	20240805	51600	-59.88	20230919	20100	2.99	20240805	4.39	N	054930	5000	150 억		23136	N	N	0	N	00	N
88	20240909	100507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	-650	5	-3.08	152767250	7422	28.06	20550	20900	20350	27400	14800	21100	20583.03	0.77	0	2095	22866	21982	21416	20532	19966	21700	20250	150	6300	5000	13080	50	1	3000000	614	3.05	0.48	12	0.25	6698.00	42319.00	51600	20230919	-60.37	20100	20240805	1.74	33650	-39.23	20240607	20100	1.74	20240805	51600	-60.37	20230919	20100	1.74	20240805	4.39	N	054930	5000	150 억		23136	N	N	0	N	00	N
89	20240909	090501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20400	-700	5	-3.32	49992500	2431	9.19	20550	20800	20400	27400	14800	21100	20564.58	0.77	0	635	22866	21982	21416	20532	19966	21700	20250	150	6300	5000	13080	50	1	3000000	612	3.05	0.48	12	0.08	6698.00	42319.00	51600	20230919	-60.47	20100	20240805	1.49	33650	-39.38	20240607	20100	1.49	20240805	51600	-60.47	20230919	20100	1.49	20240805	4.39	N	054930	5000	150 억		23136	N	N	0	N	00	N
90	20240906	160456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	-1150	5	-5.17	561048150	26345	156.12	22050	22300	20850	28900	15600	22250	21296.19	0.71	0	-51	23650	22950	22550	21850	21450	22750	21650	150	6650	5000	13790	50	1	3000000	633	3.15	0.50	12	0.88	6698.00	42319.00	51600	20230919	-59.11	20100	20240805	4.98	33650	-37.30	20240607	20100	4.98	20240805	51600	-59.11	20230919	20100	4.98	20240805	4.25	N	054930	5000	150 억		21315	N	N	0	N	00	N
91	20240906	150504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21050	-1200	5	-5.39	544786300	25570	151.53	22050	22300	20850	28900	15600	22250	21305.68	0.71	0	189	23650	22950	22550	21850	21450	22750	21650	150	6650	5000	13790	50	1	3000000	632	3.14	0.50	12	0.85	6698.00	42319.00	51600	20230919	-59.21	20100	20240805	4.73	33650	-37.44	20240607	20100	4.73	20240805	51600	-59.21	20230919	20100	4.73	20240805	4.25	N	054930	5000	150 억		21315	N	N	0	N	00	N
92	20240906	140505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	-1150	5	-5.17	442556950	20699	122.66	22050	22300	20950	28900	15600	22250	21380.60	0.71	0	-84	23650	22950	22550	21850	21450	22750	21650	150	6650	5000	13790	50	1	3000000	633	3.15	0.50	12	0.69	6698.00	42319.00	51600	20230919	-59.11	20100	20240805	4.98	33650	-37.30	20240607	20100	4.98	20240805	51600	-59.11	20230919	20100	4.98	20240805	4.25	N	054930	5000	150 억		21315	N	N	0	N	00	N
93	20240906	130502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	-900	5	-4.04	307432300	14288	84.67	22050	22300	21000	28900	15600	22250	21516.82	0.71	0	1205	23650	22950	22550	21850	21450	22750	21650	150	6650	5000	13790	50	1	3000000	641	3.19	0.50	12	0.48	6698.00	42319.00	51600	20230919	-58.62	20100	20240805	6.22	33650	-36.55	20240607	20100	6.22	20240805	51600	-58.62	20230919	20100	6.22	20240805	4.25	N	054930	5000	150 억		21315	N	N	0	N	00	N
94	20240906	120503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	-850	5	-3.82	294979450	13706	81.22	22050	22300	21000	28900	15600	22250	21521.92	0.71	0	585	23650	22950	22550	21850	21450	22750	21650	150	6650	5000	13790	50	1	3000000	642	3.19	0.51	12	0.46	6698.00	42319.00	51600	20230919	-58.53	20100	20240805	6.47	33650	-36.40	20240607	20100	6.47	20240805	51600	-58.53	20230919	20100	6.47	20240805	4.25	N	054930	5000	150 억		21315	N	N	0	N	00	N
95	20240906	110506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	-650	5	-2.92	272797550	12672	75.09	22050	22300	21000	28900	15600	22250	21527.58	0.71	0	473	23650	22950	22550	21850	21450	22750	21650	150	6650	5000	13790	50	1	3000000	648	3.22	0.51	12	0.42	6698.00	42319.00	51600	20230919	-58.14	20100	20240805	7.46	33650	-35.81	20240607	20100	7.46	20240805	51600	-58.14	20230919	20100	7.46	20240805	4.25	N	054930	5000	150 억		21315	N	N	0	N	00	N
96	20240906	100500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	-700	5	-3.15	152066800	6968	41.29	22050	22300	21350	28900	15600	22250	21823.59	0.71	0	-867	23650	22950	22550	21850	21450	22750	21650	150	6650	5000	13790	50	1	3000000	647	3.22	0.51	12	0.23	6698.00	42319.00	51600	20230919	-58.24	20100	20240805	7.21	33650	-35.96	20240607	20100	7.21	20240805	51600	-58.24	20230919	20100	7.21	20240805	4.25	N	054930	5000	150 억		21315	N	N	0	N	00	N
97	20240906	090504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22250	0	3	0.00	23432000	1060	6.28	22050	22250	22050	28900	15600	22250	22105.66	0.71	0	-173	23650	22950	22550	21850	21450	22750	21650	150	6650	5000	13790	50	1	3000000	668	3.32	0.53	12	0.04	6698.00	42319.00	51600	20230919	-56.88	20100	20240805	10.70	33650	-33.88	20240607	20100	10.70	20240805	51600	-56.88	20230919	20100	10.70	20240805	4.25	N	054930	5000	150 억		21315	N	N	0	N	00	N
98	20240905	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22250	-700	5	-3.05	380766150	16875	90.24	22700	23250	22150	29800	16100	22950	22564.93	0.75	0	-1274	23983	23466	23133	22616	22283	23300	22450	150	6850	5000	14220	50	1	3000000	668	3.32	0.53	12	0.56	6698.00	42319.00	51600	20230919	-56.88	20100	20240805	10.70	33650	-33.88	20240607	20100	10.70	20240805	51600	-56.88	20230919	20100	10.70	20240805	4.25	N	054930	5000	150 억		22577	N	N	0	N	00	N
99	20240905	150502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22150	-800	5	-3.49	357067150	15808	84.53	22700	23250	22150	29800	16100	22950	22587.75	0.75	0	-1202	23983	23466	23133	22616	22283	23300	22450	150	6850	5000	14220	50	1	3000000	665	3.31	0.52	12	0.53	6698.00	42319.00	51600	20230919	-57.07	20100	20240805	10.20	33650	-34.18	20240607	20100	10.20	20240805	51600	-57.07	20230919	20100	10.20	20240805	4.25	N	054930	5000	150 억		22577	N	N	0	N	00	N
100	20240905	140500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	-650	5	-2.83	303369700	13391	71.61	22700	23250	22150	29800	16100	22950	22654.75	0.75	0	-1738	23983	23466	23133	22616	22283	23300	22450	150	6850	5000	14220	50	1	3000000	669	3.33	0.53	12	0.45	6698.00	42319.00	51600	20230919	-56.78	20100	20240805	10.95	33650	-33.73	20240607	20100	10.95	20240805	51600	-56.78	20230919	20100	10.95	20240805	4.25	N	054930	5000	150 억		22577	N	N	0	N	00	N
101	20240905	130503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	-650	5	-2.83	286550350	12634	67.56	22700	23250	22200	29800	16100	22950	22680.89	0.75	0	-1819	23983	23466	23133	22616	22283	23300	22450	150	6850	5000	14220	50	1	3000000	669	3.33	0.53	12	0.42	6698.00	42319.00	51600	20230919	-56.78	20100	20240805	10.95	33650	-33.73	20240607	20100	10.95	20240805	51600	-56.78	20230919	20100	10.95	20240805	4.25	N	054930	5000	150 억		22577	N	N	0	N	00	N
102	20240905	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	-350	5	-1.53	190621700	8349	44.64	22700	23250	22600	29800	16100	22950	22831.68	0.75	0	-671	23983	23466	23133	22616	22283	23300	22450	150	6850	5000	14220	50	1	3000000	678	3.37	0.53	12	0.28	6698.00	42319.00	51600	20230919	-56.20	20100	20240805	12.44	33650	-32.84	20240607	20100	12.44	20240805	51600	-56.20	20230919	20100	12.44	20240805	4.25	N	054930	5000	150 억		22577	N	N	0	N	00	N
103	20240905	110457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	-200	5	-0.87	127737200	5573	29.80	22700	23250	22600	29800	16100	22950	22920.72	0.75	0	44	23983	23466	23133	22616	22283	23300	22450	150	6850	5000	14220	50	1	3000000	683	3.40	0.54	12	0.19	6698.00	42319.00	51600	20230919	-55.91	20100	20240805	13.18	33650	-32.39	20240607	20100	13.18	20240805	51600	-55.91	20230919	20100	13.18	20240805	4.25	N	054930	5000	150 억		22577	N	N	0	N	00	N
104	20240905	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	150	2	0.65	65216800	2849	15.23	22700	23100	22600	29800	16100	22950	22891.12	0.75	0	185	23983	23466	23133	22616	22283	23300	22450	150	6850	5000	14220	50	1	3000000	693	3.45	0.55	12	0.09	6698.00	42319.00	51600	20230919	-55.23	20100	20240805	14.93	33650	-31.35	20240607	20100	14.93	20240805	51600	-55.23	20230919	20100	14.93	20240805	4.25	N	054930	5000	150 억		22577	N	N	0	N	00	N
105	20240905	090502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	50	2	0.22	23072450	1016	5.43	22700	23000	22600	29800	16100	22950	22709.10	0.75	0	66	23983	23466	23133	22616	22283	23300	22450	150	6850	5000	14220	50	1	3000000	690	3.43	0.54	12	0.03	6698.00	42319.00	51600	20230919	-55.43	20100	20240805	14.43	33650	-31.65	20240607	20100	14.43	20240805	51600	-55.43	20230919	20100	14.43	20240805	4.25	N	054930	5000	150 억		22577	N	N	0	N	00	N
106	20240904	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22950	-800	5	-3.37	428957550	18663	264.09	23650	23650	22800	30850	16650	23750	22984.38	1.00	0	-7321	24450	24100	23550	23200	22650	24275	23375	150	7100	5000	14720	50	1	3000000	689	3.43	0.54	12	0.62	6698.00	42319.00	51600	20230919	-55.52	20100	20240805	14.18	33650	-31.80	20240607	20100	14.18	20240805	51600	-55.52	20230919	20100	14.18	20240805	4.24	N	054930	5000	150 억		29870	N	N	0	N	00	N
107	20240904	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22950	-800	5	-3.37	390335550	16971	240.14	23650	23650	22800	30850	16650	23750	23000.15	1.00	0	-6773	24450	24100	23550	23200	22650	24275	23375	150	7100	5000	14720	50	1	3000000	689	3.43	0.54	12	0.57	6698.00	42319.00	51600	20230919	-55.52	20100	20240805	14.18	33650	-31.80	20240607	20100	14.18	20240805	51600	-55.52	20230919	20100	14.18	20240805	4.24	N	054930	5000	150 억		29870	N	N	0	N	00	N
108	20240904	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	-950	5	-4.00	333707300	14492	205.07	23650	23650	22800	30850	16650	23750	23027.00	1.00	0	-6701	24450	24100	23550	23200	22650	24275	23375	150	7100	5000	14720	50	1	3000000	684	3.40	0.54	12	0.48	6698.00	42319.00	51600	20230919	-55.81	20100	20240805	13.43	33650	-32.24	20240607	20100	13.43	20240805	51600	-55.81	20230919	20100	13.43	20240805	4.24	N	054930	5000	150 억		29870	N	N	0	N	00	N
109	20240904	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	-950	5	-4.00	270936700	11749	166.25	23650	23650	22800	30850	16650	23750	23060.41	1.00	0	-6064	24450	24100	23550	23200	22650	24275	23375	150	7100	5000	14720	50	1	3000000	684	3.40	0.54	12	0.39	6698.00	42319.00	51600	20230919	-55.81	20100	20240805	13.43	33650	-32.24	20240607	20100	13.43	20240805	51600	-55.81	20230919	20100	13.43	20240805	4.24	N	054930	5000	150 억		29870	N	N	0	N	00	N
110	20240904	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	-700	5	-2.95	192246300	8309	117.57	23650	23650	22950	30850	16650	23750	23137.12	1.00	0	-4025	24450	24100	23550	23200	22650	24275	23375	150	7100	5000	14720	50	1	3000000	692	3.44	0.54	12	0.28	6698.00	42319.00	51600	20230919	-55.33	20100	20240805	14.68	33650	-31.50	20240607	20100	14.68	20240805	51600	-55.33	20230919	20100	14.68	20240805	4.24	N	054930	5000	150 억		29870	N	N	0	N	00	N
111	20240904	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23150	-600	5	-2.53	171223600	7398	104.68	23650	23650	22950	30850	16650	23750	23144.58	1.00	0	-3470	24450	24100	23550	23200	22650	24275	23375	150	7100	5000	14720	50	1	3000000	695	3.46	0.55	12	0.25	6698.00	42319.00	51600	20230919	-55.14	20100	20240805	15.17	33650	-31.20	20240607	20100	15.17	20240805	51600	-55.14	20230919	20100	15.17	20240805	4.24	N	054930	5000	150 억		29870	N	N	0	N	00	N
112	20240904	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	-750	5	-3.16	163727550	7073	100.08	23650	23650	22950	30850	16650	23750	23148.25	1.00	0	-3273	24450	24100	23550	23200	22650	24275	23375	150	7100	5000	14720	50	1	3000000	690	3.43	0.54	12	0.24	6698.00	42319.00	51600	20230919	-55.43	20100	20240805	14.43	33650	-31.65	20240607	20100	14.43	20240805	51600	-55.43	20230919	20100	14.43	20240805	4.24	N	054930	5000	150 억		29870	N	N	0	N	00	N
113	20240904	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	-650	5	-2.74	40594700	1730	24.48	23650	23650	23000	30850	16650	23750	23465.14	1.00	0	-436	24450	24100	23550	23200	22650	24275	23375	150	7100	5000	14720	50	1	3000000	693	3.45	0.55	12	0.06	6698.00	42319.00	51600	20230919	-55.23	20100	20240805	14.93	33650	-31.35	20240607	20100	14.93	20240805	51600	-55.23	20230919	20100	14.93	20240805	4.24	N	054930	5000	150 억		29870	N	N	0	N	00	N
114	20240903	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23750	550	2	2.37	166053250	7050	110.28	23200	23900	23000	30150	16250	23200	23553.65	0.98	0	596	23700	23450	23200	22950	22700	23325	22825	150	6950	5000	14380	50	1	3000000	713	3.55	0.56	12	0.23	6698.00	42319.00	51600	20230919	-53.97	20100	20240805	18.16	33650	-29.42	20240607	20100	18.16	20240805	51600	-53.97	20230919	20100	18.16	20240805	4.27	N	054930	5000	150 억		29294	N	N	0	N	00	N
115	20240903	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23600	400	2	1.72	140670600	5977	93.49	23200	23900	23000	30150	16250	23200	23535.32	0.98	0	696	23700	23450	23200	22950	22700	23325	22825	150	6950	5000	14380	50	1	3000000	708	3.52	0.56	12	0.20	6698.00	42319.00	51600	20230919	-54.26	20100	20240805	17.41	33650	-29.87	20240607	20100	17.41	20240805	51600	-54.26	20230919	20100	17.41	20240805	4.27	N	054930	5000	150 억		29294	N	N	0	N	00	N
116	20240903	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23800	600	2	2.59	139535900	5929	92.74	23200	23900	23000	30150	16250	23200	23534.47	0.98	0	705	23700	23450	23200	22950	22700	23325	22825	150	6950	5000	14380	50	1	3000000	714	3.55	0.56	12	0.20	6698.00	42319.00	51600	20230919	-53.88	20100	20240805	18.41	33650	-29.27	20240607	20100	18.41	20240805	51600	-53.88	20230919	20100	18.41	20240805	4.27	N	054930	5000	150 억		29294	N	N	0	N	00	N
117	20240903	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23600	400	2	1.72	97489400	4157	65.02	23200	23700	23000	30150	16250	23200	23451.86	0.98	0	1555	23700	23450	23200	22950	22700	23325	22825	150	6950	5000	14380	50	1	3000000	708	3.52	0.56	12	0.14	6698.00	42319.00	51600	20230919	-54.26	20100	20240805	17.41	33650	-29.87	20240607	20100	17.41	20240805	51600	-54.26	20230919	20100	17.41	20240805	4.27	N	054930	5000	150 억		29294	N	N	0	N	00	N
118	20240903	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23650	450	2	1.94	77863750	3323	51.98	23200	23650	23000	30150	16250	23200	23431.76	0.98	0	1687	23700	23450	23200	22950	22700	23325	22825	150	6950	5000	14380	50	1	3000000	710	3.53	0.56	12	0.11	6698.00	42319.00	51600	20230919	-54.17	20100	20240805	17.66	33650	-29.72	20240607	20100	17.66	20240805	51600	-54.17	20230919	20100	17.66	20240805	4.27	N	054930	5000	150 억		29294	N	N	0	N	00	N
119	20240903	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23400	200	2	0.86	39395850	1690	26.44	23200	23400	23000	30150	16250	23200	23311.15	0.98	0	852	23700	23450	23200	22950	22700	23325	22825	150	6950	5000	14380	50	1	3000000	702	3.49	0.55	12	0.06	6698.00	42319.00	51600	20230919	-54.65	20100	20240805	16.42	33650	-30.46	20240607	20100	16.42	20240805	51600	-54.65	20230919	20100	16.42	20240805	4.27	N	054930	5000	150 억		29294	N	N	0	N	00	N
120	20240903	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23250	50	2	0.22	9814150	423	6.62	23200	23400	23000	30150	16250	23200	23201.30	0.98	0	-79	23700	23450	23200	22950	22700	23325	22825	150	6950	5000	14380	50	1	3000000	698	3.47	0.55	12	0.01	6698.00	42319.00	51600	20230919	-54.94	20100	20240805	15.67	33650	-30.91	20240607	20100	15.67	20240805	51600	-54.94	20230919	20100	15.67	20240805	4.27	N	054930	5000	150 억		29294	N	N	0	N	00	N
121	20240903	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23150	-50	5	-0.22	2364100	102	1.60	23200	23400	23150	30150	16250	23200	23177.45	0.98	0	0	23700	23450	23200	22950	22700	23325	22825	150	6950	5000	14380	50	1	3000000	695	3.46	0.55	12	0.00	6698.00	42319.00	51600	20230919	-55.14	20100	20240805	15.17	33650	-31.20	20240607	20100	15.17	20240805	51600	-55.14	20230919	20100	15.17	20240805	4.27	N	054930	5000	150 억		29294	N	N	0	N	00	N
122	20240902	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23200	200	2	0.87	142923200	6181	95.05	23450	23450	22950	29900	16100	23000	23122.98	1.01	0	-1130	23600	23300	23100	22800	22600	23450	22950	150	6900	5000	14260	50	1	3000000	696	3.46	0.55	12	0.21	6698.00	42319.00	51600	20230919	-55.04	20100	20240805	15.42	33650	-31.05	20240607	20100	15.42	20240805	51600	-55.04	20230919	20100	15.42	20240805	4.31	N	054930	5000	150 억		30433	N	N	0	N	00	N
123	20240902	150450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	100	2	0.43	111713700	4837	74.38	23450	23450	22950	29900	16100	23000	23095.66	1.01	0	-535	23600	23300	23100	22800	22600	23450	22950	150	6900	5000	14260	50	1	3000000	693	3.45	0.55	12	0.16	6698.00	42319.00	51600	20230919	-55.23	20100	20240805	14.93	33650	-31.35	20240607	20100	14.93	20240805	51600	-55.23	20230919	20100	14.93	20240805	4.31	N	054930	5000	150 억		30433	N	N	0	N	00	N
124	20240902	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23200	200	2	0.87	94214100	4080	62.74	23450	23450	22950	29900	16100	23000	23091.69	1.01	0	-605	23600	23300	23100	22800	22600	23450	22950	150	6900	5000	14260	50	1	3000000	696	3.46	0.55	12	0.14	6698.00	42319.00	51600	20230919	-55.04	20100	20240805	15.42	33650	-31.05	20240607	20100	15.42	20240805	51600	-55.04	20230919	20100	15.42	20240805	4.31	N	054930	5000	150 억		30433	N	N	0	N	00	N
125	20240902	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	50	2	0.22	88966250	3853	59.25	23450	23450	22950	29900	16100	23000	23090.12	1.01	0	-694	23600	23300	23100	22800	22600	23450	22950	150	6900	5000	14260	50	1	3000000	692	3.44	0.54	12	0.13	6698.00	42319.00	51600	20230919	-55.33	20100	20240805	14.68	33650	-31.50	20240607	20100	14.68	20240805	51600	-55.33	20230919	20100	14.68	20240805	4.31	N	054930	5000	150 억		30433	N	N	0	N	00	N
126	20240902	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	100	2	0.43	55855950	2421	37.23	23450	23450	22950	29900	16100	23000	23071.44	1.01	0	-475	23600	23300	23100	22800	22600	23450	22950	150	6900	5000	14260	50	1	3000000	693	3.45	0.55	12	0.08	6698.00	42319.00	51600	20230919	-55.23	20100	20240805	14.93	33650	-31.35	20240607	20100	14.93	20240805	51600	-55.23	20230919	20100	14.93	20240805	4.31	N	054930	5000	150 억		30433	N	N	0	N	00	N
127	20240902	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	100	2	0.43	44006900	1908	29.34	23450	23450	22950	29900	16100	23000	23064.41	1.01	0	-496	23600	23300	23100	22800	22600	23450	22950	150	6900	5000	14260	50	1	3000000	693	3.45	0.55	12	0.06	6698.00	42319.00	51600	20230919	-55.23	20100	20240805	14.93	33650	-31.35	20240607	20100	14.93	20240805	51600	-55.23	20230919	20100	14.93	20240805	4.31	N	054930	5000	150 억		30433	N	N	0	N	00	N
128	20240902	100443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23150	150	2	0.65	30463400	1321	20.31	23450	23450	22950	29900	16100	23000	23060.86	1.01	0	-117	23600	23300	23100	22800	22600	23450	22950	150	6900	5000	14260	50	1	3000000	695	3.46	0.55	12	0.04	6698.00	42319.00	51600	20230919	-55.14	20100	20240805	15.17	33650	-31.20	20240607	20100	15.17	20240805	51600	-55.14	20230919	20100	15.17	20240805	4.31	N	054930	5000	150 억		30433	N	N	0	N	00	N
129	20240902	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	100	2	0.43	2622900	112	1.72	23450	23450	23100	29900	16100	23000	23418.75	1.01	0	-10	23600	23300	23100	22800	22600	23450	22950	150	6900	5000	14260	50	1	3000000	693	3.45	0.55	12	0.00	6698.00	42319.00	51600	20230919	-55.23	20100	20240805	14.93	33650	-31.35	20240607	20100	14.93	20240805	51600	-55.23	20230919	20100	14.93	20240805	4.31	N	054930	5000	150 억		30433	N	N	0	N	00	N