KissMeData/408920/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	161257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2245	-10	5	-0.44	54934035	24246	62.64	2290	2300	2230	2930	1580	2255	2265.70	0.22	0	-351	2381	2317	2286	2222	2191	2302	2207	43	675	100	1570	5	1	43232455	971	18.25	1.64	12	0.06	123.00	1372.00	3225	20231106	-30.39	2000	20240806	12.25	2560	-12.30	20240613	2000	12.25	20240806	3225	-30.39	20231106	2000	12.25	20240806	0.89	N	408920	100	43 억		96289	N	N	0	N	00	N
3	20240930	151314	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2250	-5	5	-0.22	52109115	22991	59.40	2290	2300	2230	2930	1580	2255	2266.50	0.22	0	-37	2381	2317	2286	2222	2191	2302	2207	43	675	100	1570	5	1	43232455	973	18.29	1.64	12	0.05	123.00	1372.00	3225	20231106	-30.23	2000	20240806	12.50	2560	-12.11	20240613	2000	12.50	20240806	3225	-30.23	20231106	2000	12.50	20240806	0.89	N	408920	100	43 억		96289	N	N	0	N	00	N
4	20240930	141315	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2240	-15	5	-0.67	48048180	21190	54.75	2290	2300	2230	2930	1580	2255	2267.49	0.22	0	322	2381	2317	2286	2222	2191	2302	2207	43	675	100	1570	5	1	43232455	968	18.21	1.63	12	0.05	123.00	1372.00	3225	20231106	-30.54	2000	20240806	12.00	2560	-12.50	20240613	2000	12.00	20240806	3225	-30.54	20231106	2000	12.00	20240806	0.89	N	408920	100	43 억		96289	N	N	0	N	00	N
5	20240930	131307	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2270	15	2	0.67	41101255	18095	46.75	2290	2300	2250	2930	1580	2255	2271.42	0.22	0	-17	2381	2317	2286	2222	2191	2302	2207	43	675	100	1570	5	1	43232455	981	18.46	1.65	12	0.04	123.00	1372.00	3225	20231106	-29.61	2000	20240806	13.50	2560	-11.33	20240613	2000	13.50	20240806	3225	-29.61	20231106	2000	13.50	20240806	0.89	N	408920	100	43 억		96289	N	N	0	N	00	N
6	20240930	121304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2260	5	2	0.22	35688070	15698	40.56	2290	2300	2255	2930	1580	2255	2273.42	0.22	0	293	2381	2317	2286	2222	2191	2302	2207	43	675	100	1570	5	1	43232455	977	18.37	1.65	12	0.04	123.00	1372.00	3225	20231106	-29.92	2000	20240806	13.00	2560	-11.72	20240613	2000	13.00	20240806	3225	-29.92	20231106	2000	13.00	20240806	0.89	N	408920	100	43 억		96289	N	N	0	N	00	N
7	20240930	111300	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2265	10	2	0.44	35543585	15634	40.39	2290	2300	2260	2930	1580	2255	2273.48	0.22	0	293	2381	2317	2286	2222	2191	2302	2207	43	675	100	1570	5	1	43232455	979	18.41	1.65	12	0.04	123.00	1372.00	3225	20231106	-29.77	2000	20240806	13.25	2560	-11.52	20240613	2000	13.25	20240806	3225	-29.77	20231106	2000	13.25	20240806	0.89	N	408920	100	43 억		96289	N	N	0	N	00	N
8	20240930	101301	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2265	10	2	0.44	31812955	13984	36.13	2290	2300	2260	2930	1580	2255	2274.95	0.22	0	309	2381	2317	2286	2222	2191	2302	2207	43	675	100	1570	5	1	43232455	979	18.41	1.65	12	0.03	123.00	1372.00	3225	20231106	-29.77	2000	20240806	13.25	2560	-11.52	20240613	2000	13.25	20240806	3225	-29.77	20231106	2000	13.25	20240806	0.89	N	408920	100	43 억		96289	N	N	0	N	00	N
9	20240930	091205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2285	30	2	1.33	10900765	4772	12.33	2290	2300	2270	2930	1580	2255	2284.32	0.22	0	446	2381	2317	2286	2222	2191	2302	2207	43	675	100	1570	5	1	43232455	988	18.58	1.67	12	0.01	123.00	1372.00	3225	20231106	-29.15	2000	20240806	14.25	2560	-10.74	20240613	2000	14.25	20240806	3225	-29.15	20231106	2000	14.25	20240806	0.89	N	408920	100	43 억		96289	N	N	0	N	00	N
10	20240927	161302	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2255	-95	5	-4.04	87801525	38234	50.25	2350	2350	2255	3055	1645	2350	2305.71	0.23	0	-2444	2386	2367	2331	2312	2276	2377	2322	43	705	100	1640	5	1	43232455	975	18.33	1.64	12	0.09	123.00	1372.00	3225	20231106	-30.08	2000	20240806	12.75	2560	-11.91	20240613	2000	12.75	20240806	3225	-30.08	20231106	2000	12.75	20240806	0.88	N	408920	100	43 억		98712	N	N	0	N	00	N
11	20240927	151312	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2285	-65	5	-2.77	62853130	27172	35.71	2350	2350	2280	3055	1645	2350	2311.39	0.23	0	-1799	2386	2367	2331	2312	2276	2377	2322	43	705	100	1640	5	1	43232455	988	18.58	1.67	12	0.06	123.00	1372.00	3225	20231106	-29.15	2000	20240806	14.25	2560	-10.74	20240613	2000	14.25	20240806	3225	-29.15	20231106	2000	14.25	20240806	0.88	N	408920	100	43 억		98712	N	N	0	N	00	N
12	20240927	141322	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2310	-40	5	-1.70	40407995	17382	22.84	2350	2350	2305	3055	1645	2350	2322.76	0.23	0	-1175	2386	2367	2331	2312	2276	2377	2322	43	705	100	1640	5	1	43232455	999	18.78	1.68	12	0.04	123.00	1372.00	3225	20231106	-28.37	2000	20240806	15.50	2560	-9.77	20240613	2000	15.50	20240806	3225	-28.37	20231106	2000	15.50	20240806	0.88	N	408920	100	43 억		98712	N	N	0	N	00	N
13	20240927	131305	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	-30	5	-1.28	33761755	14518	19.08	2350	2350	2305	3055	1645	2350	2323.22	0.23	0	-729	2386	2367	2331	2312	2276	2377	2322	43	705	100	1640	5	1	43232455	1003	18.86	1.69	12	0.03	123.00	1372.00	3225	20231106	-28.06	2000	20240806	16.00	2560	-9.38	20240613	2000	16.00	20240806	3225	-28.06	20231106	2000	16.00	20240806	0.88	N	408920	100	43 억		98712	N	N	0	N	00	N
14	20240927	121303	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2310	-40	5	-1.70	25452440	10935	14.37	2350	2350	2305	3055	1645	2350	2324.74	0.23	0	-259	2386	2367	2331	2312	2276	2377	2322	43	705	100	1640	5	1	43232455	999	18.78	1.68	12	0.03	123.00	1372.00	3225	20231106	-28.37	2000	20240806	15.50	2560	-9.77	20240613	2000	15.50	20240806	3225	-28.37	20231106	2000	15.50	20240806	0.88	N	408920	100	43 억		98712	N	N	0	N	00	N
15	20240927	111305	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	-30	5	-1.28	23055620	9897	13.01	2350	2350	2310	3055	1645	2350	2326.62	0.23	0	-165	2386	2367	2331	2312	2276	2377	2322	43	705	100	1640	5	1	43232455	1003	18.86	1.69	12	0.02	123.00	1372.00	3225	20231106	-28.06	2000	20240806	16.00	2560	-9.38	20240613	2000	16.00	20240806	3225	-28.06	20231106	2000	16.00	20240806	0.88	N	408920	100	43 억		98712	N	N	0	N	00	N
16	20240927	101306	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2325	-25	5	-1.06	19143995	8210	10.79	2350	2350	2310	3055	1645	2350	2328.54	0.23	0	1	2386	2367	2331	2312	2276	2377	2322	43	705	100	1640	5	1	43232455	1005	18.90	1.69	12	0.02	123.00	1372.00	3225	20231106	-27.91	2000	20240806	16.25	2560	-9.18	20240613	2000	16.25	20240806	3225	-27.91	20231106	2000	16.25	20240806	0.88	N	408920	100	43 억		98712	N	N	0	N	00	N
17	20240927	091311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2325	-25	5	-1.06	7510855	3209	4.22	2350	2350	2325	3055	1645	2350	2334.60	0.23	0	341	2386	2367	2331	2312	2276	2377	2322	43	705	100	1640	5	1	43232455	1005	18.90	1.69	12	0.01	123.00	1372.00	3225	20231106	-27.91	2000	20240806	16.25	2560	-9.18	20240613	2000	16.25	20240806	3225	-27.91	20231106	2000	16.25	20240806	0.88	N	408920	100	43 억		98712	N	N	0	N	00	N
18	20240926	161246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2350	30	2	1.29	176757345	75971	125.97	2310	2350	2295	3015	1625	2320	2326.64	0.23	0	-1674	2366	2342	2296	2272	2226	2355	2285	43	695	100	1620	5	1	43232455	1016	19.11	1.71	12	0.18	123.00	1372.00	3225	20231106	-27.13	2000	20240806	17.50	2560	-8.20	20240613	2000	17.50	20240806	3225	-27.13	20231106	2000	17.50	20240806	0.93	N	408920	100	43 억		100375	N	N	0	N	00	N
19	20240926	151253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2340	20	2	0.86	170212390	73178	121.33	2310	2350	2295	3015	1625	2320	2326.00	0.23	0	-1223	2366	2342	2296	2272	2226	2355	2285	43	695	100	1620	5	1	43232455	1012	19.02	1.71	12	0.17	123.00	1372.00	3225	20231106	-27.44	2000	20240806	17.00	2560	-8.59	20240613	2000	17.00	20240806	3225	-27.44	20231106	2000	17.00	20240806	0.93	N	408920	100	43 억		100375	N	N	0	N	00	N
20	20240926	141301	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2315	-5	5	-0.22	118415030	50974	84.52	2310	2350	2295	3015	1625	2320	2323.05	0.23	0	-113	2366	2342	2296	2272	2226	2355	2285	43	695	100	1620	5	1	43232455	1001	18.82	1.69	12	0.12	123.00	1372.00	3225	20231106	-28.22	2000	20240806	15.75	2560	-9.57	20240613	2000	15.75	20240806	3225	-28.22	20231106	2000	15.75	20240806	0.93	N	408920	100	43 억		100375	N	N	0	N	00	N
21	20240926	131241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2330	10	2	0.43	116137675	49991	82.89	2310	2350	2295	3015	1625	2320	2323.17	0.23	0	-54	2366	2342	2296	2272	2226	2355	2285	43	695	100	1620	5	1	43232455	1007	18.94	1.70	12	0.12	123.00	1372.00	3225	20231106	-27.75	2000	20240806	16.50	2560	-8.98	20240613	2000	16.50	20240806	3225	-27.75	20231106	2000	16.50	20240806	0.93	N	408920	100	43 억		100375	N	N	0	N	00	N
22	20240926	121300	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2305	-15	5	-0.65	112911535	48598	80.58	2310	2350	2295	3015	1625	2320	2323.38	0.23	0	-14	2366	2342	2296	2272	2226	2355	2285	43	695	100	1620	5	1	43232455	997	18.74	1.68	12	0.11	123.00	1372.00	3225	20231106	-28.53	2000	20240806	15.25	2560	-9.96	20240613	2000	15.25	20240806	3225	-28.53	20231106	2000	15.25	20240806	0.93	N	408920	100	43 억		100375	N	N	0	N	00	N
23	20240926	111259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2325	5	2	0.22	89981400	38714	64.19	2310	2350	2295	3015	1625	2320	2324.26	0.23	0	-11	2366	2342	2296	2272	2226	2355	2285	43	695	100	1620	5	1	43232455	1005	18.90	1.69	12	0.09	123.00	1372.00	3225	20231106	-27.91	2000	20240806	16.25	2560	-9.18	20240613	2000	16.25	20240806	3225	-27.91	20231106	2000	16.25	20240806	0.93	N	408920	100	43 억		100375	N	N	0	N	00	N
24	20240926	101302	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2325	5	2	0.22	58749265	25202	41.79	2310	2350	2295	3015	1625	2320	2331.14	0.23	0	412	2366	2342	2296	2272	2226	2355	2285	43	695	100	1620	5	1	43232455	1005	18.90	1.69	12	0.06	123.00	1372.00	3225	20231106	-27.91	2000	20240806	16.25	2560	-9.18	20240613	2000	16.25	20240806	3225	-27.91	20231106	2000	16.25	20240806	0.93	N	408920	100	43 억		100375	N	N	0	N	00	N
25	20240926	091258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	0	3	0.00	5272230	2288	3.79	2310	2335	2295	3015	1625	2320	2304.30	0.23	0	443	2366	2342	2296	2272	2226	2355	2285	43	695	100	1620	5	1	43232455	1003	18.86	1.69	12	0.01	123.00	1372.00	3225	20231106	-28.06	2000	20240806	16.00	2560	-9.38	20240613	2000	16.00	20240806	3225	-28.06	20231106	2000	16.00	20240806	0.93	N	408920	100	43 억		100375	N	N	0	N	00	N
26	20240925	161242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	40	2	1.75	138525000	60204	69.38	2260	2320	2250	2960	1600	2280	2300.92	0.24	0	-2149	2376	2327	2256	2207	2136	2352	2232	43	680	100	1590	5	1	43232455	1003	18.86	1.69	12	0.14	123.00	1372.00	3270	20230914	-29.05	2000	20240806	16.00	2560	-9.38	20240613	2000	16.00	20240806	3225	-28.06	20231106	2000	16.00	20240806	0.93	N	408920	100	43 억		102309	N	N	0	N	00	N
27	20240925	151254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2315	35	2	1.54	130309150	56660	65.29	2260	2320	2250	2960	1600	2280	2299.84	0.24	0	-2153	2376	2327	2256	2207	2136	2352	2232	43	680	100	1590	5	1	43232455	1001	18.82	1.69	12	0.13	123.00	1372.00	3270	20230914	-29.20	2000	20240806	15.75	2560	-9.57	20240613	2000	15.75	20240806	3225	-28.22	20231106	2000	15.75	20240806	0.93	N	408920	100	43 억		102309	N	N	0	N	00	N
28	20240925	141256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2305	25	2	1.10	91793940	39972	46.06	2260	2315	2250	2960	1600	2280	2296.46	0.24	0	-1130	2376	2327	2256	2207	2136	2352	2232	43	680	100	1590	5	1	43232455	997	18.74	1.68	12	0.09	123.00	1372.00	3270	20230914	-29.51	2000	20240806	15.25	2560	-9.96	20240613	2000	15.25	20240806	3225	-28.53	20231106	2000	15.25	20240806	0.93	N	408920	100	43 억		102309	N	N	0	N	00	N
29	20240925	131247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2310	30	2	1.32	51262360	22303	25.70	2260	2315	2250	2960	1600	2280	2298.45	0.24	0	-1013	2376	2327	2256	2207	2136	2352	2232	43	680	100	1590	5	1	43232455	999	18.78	1.68	12	0.05	123.00	1372.00	3270	20230914	-29.36	2000	20240806	15.50	2560	-9.77	20240613	2000	15.50	20240806	3225	-28.37	20231106	2000	15.50	20240806	0.93	N	408920	100	43 억		102309	N	N	0	N	00	N
30	20240925	121255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2305	25	2	1.10	50464650	21957	25.30	2260	2315	2250	2960	1600	2280	2298.34	0.24	0	-1074	2376	2327	2256	2207	2136	2352	2232	43	680	100	1590	5	1	43232455	997	18.74	1.68	12	0.05	123.00	1372.00	3270	20230914	-29.51	2000	20240806	15.25	2560	-9.96	20240613	2000	15.25	20240806	3225	-28.53	20231106	2000	15.25	20240806	0.93	N	408920	100	43 억		102309	N	N	0	N	00	N
31	20240925	111251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2310	30	2	1.32	37789655	16461	18.97	2260	2310	2250	2960	1600	2280	2295.71	0.24	0	-1175	2376	2327	2256	2207	2136	2352	2232	43	680	100	1590	5	1	43232455	999	18.78	1.68	12	0.04	123.00	1372.00	3270	20230914	-29.36	2000	20240806	15.50	2560	-9.77	20240613	2000	15.50	20240806	3225	-28.37	20231106	2000	15.50	20240806	0.93	N	408920	100	43 억		102309	N	N	0	N	00	N
32	20240925	101248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2305	25	2	1.10	17622295	7702	8.88	2260	2310	2250	2960	1600	2280	2288.02	0.24	0	-1073	2376	2327	2256	2207	2136	2352	2232	43	680	100	1590	5	1	43232455	997	18.74	1.68	12	0.02	123.00	1372.00	3270	20230914	-29.51	2000	20240806	15.25	2560	-9.96	20240613	2000	15.25	20240806	3225	-28.53	20231106	2000	15.25	20240806	0.93	N	408920	100	43 억		102309	N	N	0	N	00	N
33	20240925	091301	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2295	15	2	0.66	1345120	592	0.68	2260	2295	2260	2960	1600	2280	2272.16	0.24	0	-380	2376	2327	2256	2207	2136	2352	2232	43	680	100	1590	5	1	43232455	992	18.66	1.67	12	0.00	123.00	1372.00	3270	20230914	-29.82	2000	20240806	14.75	2560	-10.35	20240613	2000	14.75	20240806	3225	-28.84	20231106	2000	14.75	20240806	0.93	N	408920	100	43 억		102309	N	N	0	N	00	N
34	20240924	161243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2280	85	2	3.87	196212830	86731	146.23	2185	2305	2185	2850	1540	2195	2262.31	0.24	0	597	2281	2237	2181	2137	2081	2260	2160	43	655	100	1530	5	1	43232455	986	18.54	1.66	12	0.20	123.00	1372.00	3300	20230913	-30.91	2000	20240806	14.00	2560	-10.94	20240613	2000	14.00	20240806	3225	-29.30	20231106	2000	14.00	20240806	0.93	N	408920	100	43 억		101897	N	N	0	N	00	N
35	20240924	151246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2280	85	2	3.87	193308370	85457	144.08	2185	2305	2185	2850	1540	2195	2262.05	0.24	0	397	2281	2237	2181	2137	2081	2260	2160	43	655	100	1530	5	1	43232455	986	18.54	1.66	12	0.20	123.00	1372.00	3300	20230913	-30.91	2000	20240806	14.00	2560	-10.94	20240613	2000	14.00	20240806	3225	-29.30	20231106	2000	14.00	20240806	0.93	N	408920	100	43 억		101897	N	N	0	N	00	N
36	20240924	141235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2275	80	2	3.64	178242210	78835	132.91	2185	2305	2185	2850	1540	2195	2260.95	0.24	0	592	2281	2237	2181	2137	2081	2260	2160	43	655	100	1530	5	1	43232455	984	18.50	1.66	12	0.18	123.00	1372.00	3300	20230913	-31.06	2000	20240806	13.75	2560	-11.13	20240613	2000	13.75	20240806	3225	-29.46	20231106	2000	13.75	20240806	0.93	N	408920	100	43 억		101897	N	N	0	N	00	N
37	20240924	131245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2265	70	2	3.19	155550825	68797	115.99	2185	2305	2185	2850	1540	2195	2261.01	0.24	0	213	2281	2237	2181	2137	2081	2260	2160	43	655	100	1530	5	1	43232455	979	18.41	1.65	12	0.16	123.00	1372.00	3300	20230913	-31.36	2000	20240806	13.25	2560	-11.52	20240613	2000	13.25	20240806	3225	-29.77	20231106	2000	13.25	20240806	0.93	N	408920	100	43 억		101897	N	N	0	N	00	N
38	20240924	121239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2265	70	2	3.19	150850960	66722	112.49	2185	2305	2185	2850	1540	2195	2260.89	0.24	0	-23	2281	2237	2181	2137	2081	2260	2160	43	655	100	1530	5	1	43232455	979	18.41	1.65	12	0.15	123.00	1372.00	3300	20230913	-31.36	2000	20240806	13.25	2560	-11.52	20240613	2000	13.25	20240806	3225	-29.77	20231106	2000	13.25	20240806	0.93	N	408920	100	43 억		101897	N	N	0	N	00	N
39	20240924	111247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2290	95	2	4.33	111750155	49428	83.33	2185	2305	2185	2850	1540	2195	2260.87	0.24	0	-283	2281	2237	2181	2137	2081	2260	2160	43	655	100	1530	5	1	43232455	990	18.62	1.67	12	0.11	123.00	1372.00	3300	20230913	-30.61	2000	20240806	14.50	2560	-10.55	20240613	2000	14.50	20240806	3225	-28.99	20231106	2000	14.50	20240806	0.93	N	408920	100	43 억		101897	N	N	0	N	00	N
40	20240924	101245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2275	80	2	3.64	72383070	32231	54.34	2185	2275	2185	2850	1540	2195	2245.76	0.24	0	28	2281	2237	2181	2137	2081	2260	2160	43	655	100	1530	5	1	43232455	984	18.50	1.66	12	0.07	123.00	1372.00	3300	20230913	-31.06	2000	20240806	13.75	2560	-11.13	20240613	2000	13.75	20240806	3225	-29.46	20231106	2000	13.75	20240806	0.93	N	408920	100	43 억		101897	N	N	0	N	00	N
41	20240924	091248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2220	25	2	1.14	898880	408	0.69	2185	2220	2185	2850	1540	2195	2203.14	0.24	0	-44	2281	2237	2181	2137	2081	2260	2160	43	655	100	1530	5	1	43232455	960	18.05	1.62	12	0.00	123.00	1372.00	3300	20230913	-32.73	2000	20240806	11.00	2560	-13.28	20240613	2000	11.00	20240806	3225	-31.16	20231106	2000	11.00	20240806	0.93	N	408920	100	43 억		101897	N	N	0	N	00	N
42	20240923	161239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2195	45	2	2.09	129014805	59309	77.67	2145	2225	2125	2795	1505	2150	2175.10	0.23	0	47	2353	2251	2158	2056	1963	2302	2107	43	645	100	1500	5	1	43232455	949	17.85	1.60	12	0.14	123.00	1372.00	3330	20230912	-34.08	2000	20240806	9.75	2560	-14.26	20240613	2000	9.75	20240806	3225	-31.94	20231106	2000	9.75	20240806	0.95	N	408920	100	43 억		101234	N	N	0	N	00	N
43	20240923	151243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2190	40	2	1.86	101931035	47024	61.58	2145	2205	2125	2795	1505	2150	2167.64	0.23	0	-64	2353	2251	2158	2056	1963	2302	2107	43	645	100	1500	5	1	43232455	947	17.80	1.60	12	0.11	123.00	1372.00	3330	20230912	-34.23	2000	20240806	9.50	2560	-14.45	20240613	2000	9.50	20240806	3225	-32.09	20231106	2000	9.50	20240806	0.95	N	408920	100	43 억		101234	N	N	0	N	00	N
44	20240923	141249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2170	20	2	0.93	83227540	38456	50.36	2145	2190	2125	2795	1505	2150	2164.23	0.23	0	-79	2353	2251	2158	2056	1963	2302	2107	43	645	100	1500	5	1	43232455	938	17.64	1.58	12	0.09	123.00	1372.00	3330	20230912	-34.83	2000	20240806	8.50	2560	-15.23	20240613	2000	8.50	20240806	3225	-32.71	20231106	2000	8.50	20240806	0.95	N	408920	100	43 억		101234	N	N	0	N	00	N
45	20240923	131245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	30	2	1.40	61499040	28440	37.24	2145	2180	2125	2795	1505	2150	2162.41	0.23	0	-444	2353	2251	2158	2056	1963	2302	2107	43	645	100	1500	5	1	43232455	942	17.72	1.59	12	0.07	123.00	1372.00	3330	20230912	-34.53	2000	20240806	9.00	2560	-14.84	20240613	2000	9.00	20240806	3225	-32.40	20231106	2000	9.00	20240806	0.95	N	408920	100	43 억		101234	N	N	0	N	00	N
46	20240923	121246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2175	25	2	1.16	45397360	21043	27.56	2145	2175	2125	2795	1505	2150	2157.36	0.23	0	-289	2353	2251	2158	2056	1963	2302	2107	43	645	100	1500	5	1	43232455	940	17.68	1.59	12	0.05	123.00	1372.00	3330	20230912	-34.68	2000	20240806	8.75	2560	-15.04	20240613	2000	8.75	20240806	3225	-32.56	20231106	2000	8.75	20240806	0.95	N	408920	100	43 억		101234	N	N	0	N	00	N
47	20240923	111244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2170	20	2	0.93	43036715	19953	26.13	2145	2175	2125	2795	1505	2150	2156.90	0.23	0	-289	2353	2251	2158	2056	1963	2302	2107	43	645	100	1500	5	1	43232455	938	17.64	1.58	12	0.05	123.00	1372.00	3330	20230912	-34.83	2000	20240806	8.50	2560	-15.23	20240613	2000	8.50	20240806	3225	-32.71	20231106	2000	8.50	20240806	0.95	N	408920	100	43 억		101234	N	N	0	N	00	N
48	20240923	101243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2150	0	3	0.00	10981235	5111	6.69	2145	2175	2125	2795	1505	2150	2148.55	0.23	0	-479	2353	2251	2158	2056	1963	2302	2107	43	645	100	1500	5	1	43232455	929	17.48	1.57	12	0.01	123.00	1372.00	3330	20230912	-35.44	2000	20240806	7.50	2560	-16.02	20240613	2000	7.50	20240806	3225	-33.33	20231106	2000	7.50	20240806	0.95	N	408920	100	43 억		101234	N	N	0	N	00	N
49	20240923	091244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2140	-10	5	-0.47	2159020	1008	1.32	2145	2175	2135	2795	1505	2150	2141.88	0.23	0	185	2353	2251	2158	2056	1963	2302	2107	43	645	100	1500	5	1	43232455	925	17.40	1.56	12	0.00	123.00	1372.00	3330	20230912	-35.74	2000	20240806	7.00	2560	-16.41	20240613	2000	7.00	20240806	3225	-33.64	20231106	2000	7.00	20240806	0.95	N	408920	100	43 억		101234	N	N	0	N	00	N
50	20240913	161140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	-5	5	-0.24	30273640	14925	94.64	2045	2050	2015	2655	1435	2045	2028.38	0.23	0	-345	2088	2066	2038	2016	1988	2077	2027	43	610	100	1430	5	1	43232455	882	16.59	1.49	12	0.03	123.00	1372.00	3340	20230911	-38.92	2000	20240806	2.00	2560	-20.31	20240613	2000	2.00	20240806	3300	-38.18	20230913	2000	2.00	20240806	1.04	N	408920	100	43 억		100963	N	N	0	N	00	N
51	20240913	151151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	-5	5	-0.24	27550245	13590	86.17	2045	2050	2015	2655	1435	2045	2027.24	0.23	0	-344	2088	2066	2038	2016	1988	2077	2027	43	610	100	1430	5	1	43232455	882	16.59	1.49	12	0.03	123.00	1372.00	3340	20230911	-38.92	2000	20240806	2.00	2560	-20.31	20240613	2000	2.00	20240806	3300	-38.18	20230913	2000	2.00	20240806	1.04	N	408920	100	43 억		100963	N	N	0	N	00	N
52	20240913	141150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2030	-15	5	-0.73	24401480	12040	76.34	2045	2050	2015	2655	1435	2045	2026.70	0.23	0	-291	2088	2066	2038	2016	1988	2077	2027	43	610	100	1430	5	1	43232455	878	16.50	1.48	12	0.03	123.00	1372.00	3340	20230911	-39.22	2000	20240806	1.50	2560	-20.70	20240613	2000	1.50	20240806	3300	-38.48	20230913	2000	1.50	20240806	1.04	N	408920	100	43 억		100963	N	N	0	N	00	N
53	20240913	131146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	0	3	0.00	5726760	2807	17.80	2045	2050	2030	2655	1435	2045	2040.17	0.23	0	-148	2088	2066	2038	2016	1988	2077	2027	43	610	100	1430	5	1	43232455	884	16.63	1.49	12	0.01	123.00	1372.00	3340	20230911	-38.77	2000	20240806	2.25	2560	-20.12	20240613	2000	2.25	20240806	3300	-38.03	20230913	2000	2.25	20240806	1.04	N	408920	100	43 억		100963	N	N	0	N	00	N
54	20240913	121147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	-5	5	-0.24	5487495	2690	17.06	2045	2050	2030	2655	1435	2045	2039.96	0.23	0	-148	2088	2066	2038	2016	1988	2077	2027	43	610	100	1430	5	1	43232455	882	16.59	1.49	12	0.01	123.00	1372.00	3340	20230911	-38.92	2000	20240806	2.00	2560	-20.31	20240613	2000	2.00	20240806	3300	-38.18	20230913	2000	2.00	20240806	1.04	N	408920	100	43 억		100963	N	N	0	N	00	N
55	20240913	111151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	0	3	0.00	4610170	2261	14.34	2045	2050	2030	2655	1435	2045	2039.00	0.23	0	-148	2088	2066	2038	2016	1988	2077	2027	43	610	100	1430	5	1	43232455	884	16.63	1.49	12	0.01	123.00	1372.00	3340	20230911	-38.77	2000	20240806	2.25	2560	-20.12	20240613	2000	2.25	20240806	3300	-38.03	20230913	2000	2.25	20240806	1.04	N	408920	100	43 억		100963	N	N	0	N	00	N
56	20240913	101152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	0	3	0.00	3669505	1801	11.42	2045	2050	2030	2655	1435	2045	2037.48	0.23	0	-64	2088	2066	2038	2016	1988	2077	2027	43	610	100	1430	5	1	43232455	884	16.63	1.49	12	0.00	123.00	1372.00	3340	20230911	-38.77	2000	20240806	2.25	2560	-20.12	20240613	2000	2.25	20240806	3300	-38.03	20230913	2000	2.25	20240806	1.04	N	408920	100	43 억		100963	N	N	0	N	00	N
57	20240913	091156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	0	3	0.00	319020	156	0.99	2045	2045	2045	2655	1435	2045	2045.00	0.23	0	-34	2088	2066	2038	2016	1988	2077	2027	43	610	100	1430	5	1	43232455	884	16.63	1.49	12	0.00	123.00	1372.00	3340	20230911	-38.77	2000	20240806	2.25	2560	-20.12	20240613	2000	2.25	20240806	3300	-38.03	20230913	2000	2.25	20240806	1.04	N	408920	100	43 억		100963	N	N	0	N	00	N
58	20240912	161130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	15	2	0.74	31885315	15620	32.92	2010	2060	2010	2635	1425	2030	2041.31	0.23	0	936	2083	2056	2028	2001	1973	2070	2015	43	605	100	1420	5	1	43232455	884	16.63	1.49	12	0.04	123.00	1372.00	3340	20230911	-38.77	2000	20240806	2.25	2560	-20.12	20240613	2000	2.25	20240806	3330	-38.59	20230912	2000	2.25	20240806	1.08	N	408920	100	43 억		100027	N	N	0	N	00	N
59	20240912	151145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	15	2	0.74	28889095	14150	29.82	2010	2060	2010	2635	1425	2030	2041.63	0.23	0	1021	2083	2056	2028	2001	1973	2070	2015	43	605	100	1420	5	1	43232455	884	16.63	1.49	12	0.03	123.00	1372.00	3340	20230911	-38.77	2000	20240806	2.25	2560	-20.12	20240613	2000	2.25	20240806	3330	-38.59	20230912	2000	2.25	20240806	1.08	N	408920	100	43 억		100027	N	N	0	N	00	N
60	20240912	141152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2050	20	2	0.99	23679780	11603	24.45	2010	2060	2010	2635	1425	2030	2040.83	0.23	0	460	2083	2056	2028	2001	1973	2070	2015	43	605	100	1420	5	1	43232455	886	16.67	1.49	12	0.03	123.00	1372.00	3340	20230911	-38.62	2000	20240806	2.50	2560	-19.92	20240613	2000	2.50	20240806	3330	-38.44	20230912	2000	2.50	20240806	1.08	N	408920	100	43 억		100027	N	N	0	N	00	N
61	20240912	131140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	15	2	0.74	15648410	7655	16.13	2010	2060	2010	2635	1425	2030	2044.21	0.23	0	5	2083	2056	2028	2001	1973	2070	2015	43	605	100	1420	5	1	43232455	884	16.63	1.49	12	0.02	123.00	1372.00	3340	20230911	-38.77	2000	20240806	2.25	2560	-20.12	20240613	2000	2.25	20240806	3330	-38.59	20230912	2000	2.25	20240806	1.08	N	408920	100	43 억		100027	N	N	0	N	00	N
62	20240912	121138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2050	20	2	0.99	14758955	7220	15.22	2010	2060	2010	2635	1425	2030	2044.18	0.23	0	44	2083	2056	2028	2001	1973	2070	2015	43	605	100	1420	5	1	43232455	886	16.67	1.49	12	0.02	123.00	1372.00	3340	20230911	-38.62	2000	20240806	2.50	2560	-19.92	20240613	2000	2.50	20240806	3330	-38.44	20230912	2000	2.50	20240806	1.08	N	408920	100	43 억		100027	N	N	0	N	00	N
63	20240912	111138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	15	2	0.74	10907415	5331	11.24	2010	2060	2010	2635	1425	2030	2046.04	0.23	0	41	2083	2056	2028	2001	1973	2070	2015	43	605	100	1420	5	1	43232455	884	16.63	1.49	12	0.01	123.00	1372.00	3340	20230911	-38.77	2000	20240806	2.25	2560	-20.12	20240613	2000	2.25	20240806	3330	-38.59	20230912	2000	2.25	20240806	1.08	N	408920	100	43 억		100027	N	N	0	N	00	N
64	20240912	101141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2055	25	2	1.23	10520785	5142	10.84	2010	2060	2010	2635	1425	2030	2046.05	0.23	0	81	2083	2056	2028	2001	1973	2070	2015	43	605	100	1420	5	1	43232455	888	16.71	1.50	12	0.01	123.00	1372.00	3340	20230911	-38.47	2000	20240806	2.75	2560	-19.73	20240613	2000	2.75	20240806	3330	-38.29	20230912	2000	2.75	20240806	1.08	N	408920	100	43 억		100027	N	N	0	N	00	N
65	20240912	091142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	15	2	0.74	838790	412	0.87	2010	2045	2010	2635	1425	2030	2035.90	0.23	0	102	2083	2056	2028	2001	1973	2070	2015	43	605	100	1420	5	1	43232455	884	16.63	1.49	12	0.00	123.00	1372.00	3340	20230911	-38.77	2000	20240806	2.25	2560	-20.12	20240613	2000	2.25	20240806	3330	-38.59	20230912	2000	2.25	20240806	1.08	N	408920	100	43 억		100027	N	N	0	N	00	N
66	20240911	161118	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2030	-10	5	-0.49	95437180	47146	85.47	2020	2055	2000	2650	1430	2040	2024.29	0.23	0	-594	2126	2082	2041	1997	1956	2062	1977	43	610	100	1420	5	1	43232455	878	16.50	1.48	12	0.11	123.00	1372.00	3340	20230911	-39.22	2000	20240911	1.50	2560	-20.70	20240613	2000	1.50	20240911	3340	-39.22	20230911	2000	1.50	20240911	1.10	N	408920	100	43 억		100585	N	N	0	N	00	N
67	20240911	151123	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2025	-15	5	-0.74	85823960	42408	76.88	2020	2055	2000	2650	1430	2040	2023.77	0.23	0	-488	2126	2082	2041	1997	1956	2062	1977	43	610	100	1420	5	1	43232455	875	16.46	1.48	12	0.10	123.00	1372.00	3340	20230911	-39.37	2000	20240911	1.25	2560	-20.90	20240613	2000	1.25	20240911	3340	-39.37	20230911	2000	1.25	20240911	1.10	N	408920	100	43 억		100585	N	N	0	N	00	N
68	20240911	141127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2015	-25	5	-1.23	45361060	22294	40.41	2020	2055	2015	2650	1430	2040	2034.68	0.23	0	1011	2126	2082	2041	1997	1956	2062	1977	43	610	100	1420	5	1	43232455	871	16.38	1.47	12	0.05	123.00	1372.00	3340	20230911	-39.67	2000	20240806	0.75	2560	-21.29	20240613	2000	0.75	20240806	3340	-39.67	20230911	2000	0.75	20240806	1.10	N	408920	100	43 억		100585	N	N	0	N	00	N
69	20240911	131122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	5	2	0.25	25759065	12633	22.90	2020	2055	2020	2650	1430	2040	2039.03	0.23	0	-279	2126	2082	2041	1997	1956	2062	1977	43	610	100	1420	5	1	43232455	884	16.63	1.49	12	0.03	123.00	1372.00	3340	20230911	-38.77	2000	20240806	2.25	2560	-20.12	20240613	2000	2.25	20240806	3340	-38.77	20230911	2000	2.25	20240806	1.10	N	408920	100	43 억		100585	N	N	0	N	00	N
70	20240911	121126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	0	3	0.00	17516380	8590	15.57	2020	2055	2020	2650	1430	2040	2039.16	0.23	0	-279	2126	2082	2041	1997	1956	2062	1977	43	610	100	1420	5	1	43232455	882	16.59	1.49	12	0.02	123.00	1372.00	3340	20230911	-38.92	2000	20240806	2.00	2560	-20.31	20240613	2000	2.00	20240806	3340	-38.92	20230911	2000	2.00	20240806	1.10	N	408920	100	43 억		100585	N	N	0	N	00	N
71	20240911	111116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2035	-5	5	-0.25	11899360	5841	10.59	2020	2055	2020	2650	1430	2040	2037.21	0.23	0	-148	2126	2082	2041	1997	1956	2062	1977	43	610	100	1420	5	1	43232455	880	16.54	1.48	12	0.01	123.00	1372.00	3340	20230911	-39.07	2000	20240806	1.75	2560	-20.51	20240613	2000	1.75	20240806	3340	-39.07	20230911	2000	1.75	20240806	1.10	N	408920	100	43 억		100585	N	N	0	N	00	N
72	20240911	101110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2050	10	2	0.49	7534970	3699	6.71	2020	2055	2020	2650	1430	2040	2037.03	0.23	0	-9	2126	2082	2041	1997	1956	2062	1977	43	610	100	1420	5	1	43232455	886	16.67	1.49	12	0.01	123.00	1372.00	3340	20230911	-38.62	2000	20240806	2.50	2560	-19.92	20240613	2000	2.50	20240806	3340	-38.62	20230911	2000	2.50	20240806	1.10	N	408920	100	43 억		100585	N	N	0	N	00	N
73	20240911	091129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2050	10	2	0.49	428860	210	0.38	2020	2055	2020	2650	1430	2040	2042.19	0.23	0	-122	2126	2082	2041	1997	1956	2062	1977	43	610	100	1420	5	1	43232455	886	16.67	1.49	12	0.00	123.00	1372.00	3340	20230911	-38.62	2000	20240806	2.50	2560	-19.92	20240613	2000	2.50	20240806	3340	-38.62	20230911	2000	2.50	20240806	1.10	N	408920	100	43 억		100585	N	N	0	N	00	N
74	20240910	161114	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2040	-30	5	-1.45	111955200	55158	169.57	2050	2085	2000	2690	1450	2070	2029.71	0.23	0	1659	2130	2100	2070	2040	2010	2085	2025	43	620	100	1440	5	1	43232455	882	16.59	1.49	12	0.13	123.00	1372.00	3340	20230911	-38.92	2000	20240910	2.00	2560	-20.31	20240613	2000	2.00	20240910	3340	-38.92	20230911	2000	2.00	20240910	1.10	N	408920	100	43 억		98926	N	N	0	N	00	N
75	20240910	151127	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2045	-25	5	-1.21	109096110	53756	165.26	2050	2085	2000	2690	1450	2070	2029.47	0.23	0	1906	2130	2100	2070	2040	2010	2085	2025	43	620	100	1440	5	1	43232455	884	16.63	1.49	12	0.12	123.00	1372.00	3340	20230911	-38.77	2000	20240910	2.25	2560	-20.12	20240613	2000	2.25	20240910	3340	-38.77	20230911	2000	2.25	20240910	1.10	N	408920	100	43 억		98926	N	N	0	N	00	N
76	20240910	141117	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2060	-10	5	-0.48	104948175	51718	159.00	2050	2085	2000	2690	1450	2070	2029.24	0.23	0	1845	2130	2100	2070	2040	2010	2085	2025	43	620	100	1440	5	1	43232455	891	16.75	1.50	12	0.12	123.00	1372.00	3340	20230911	-38.32	2000	20240910	3.00	2560	-19.53	20240613	2000	3.00	20240910	3340	-38.32	20230911	2000	3.00	20240910	1.10	N	408920	100	43 억		98926	N	N	0	N	00	N
77	20240910	131119	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2040	-30	5	-1.45	78683685	38758	119.15	2050	2085	2000	2690	1450	2070	2030.13	0.23	0	1561	2130	2100	2070	2040	2010	2085	2025	43	620	100	1440	5	1	43232455	882	16.59	1.49	12	0.09	123.00	1372.00	3340	20230911	-38.92	2000	20240910	2.00	2560	-20.31	20240613	2000	2.00	20240910	3340	-38.92	20230911	2000	2.00	20240910	1.10	N	408920	100	43 억		98926	N	N	0	N	00	N
78	20240910	121116	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2030	-40	5	-1.93	74690765	36786	113.09	2050	2085	2000	2690	1450	2070	2030.41	0.23	0	1621	2130	2100	2070	2040	2010	2085	2025	43	620	100	1440	5	1	43232455	878	16.50	1.48	12	0.09	123.00	1372.00	3340	20230911	-39.22	2000	20240910	1.50	2560	-20.70	20240613	2000	1.50	20240910	3340	-39.22	20230911	2000	1.50	20240910	1.10	N	408920	100	43 억		98926	N	N	0	N	00	N
79	20240910	111114	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2040	-30	5	-1.45	46318805	22832	70.19	2050	2085	2000	2690	1450	2070	2028.68	0.23	0	1540	2130	2100	2070	2040	2010	2085	2025	43	620	100	1440	5	1	43232455	882	16.59	1.49	12	0.05	123.00	1372.00	3340	20230911	-38.92	2000	20240910	2.00	2560	-20.31	20240613	2000	2.00	20240910	3340	-38.92	20230911	2000	2.00	20240910	1.10	N	408920	100	43 억		98926	N	N	0	N	00	N
80	20240910	101119	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2045	-25	5	-1.21	43768470	21583	66.35	2050	2085	2000	2690	1450	2070	2027.91	0.23	0	1558	2130	2100	2070	2040	2010	2085	2025	43	620	100	1440	5	1	43232455	884	16.63	1.49	12	0.05	123.00	1372.00	3340	20230911	-38.77	2000	20240910	2.25	2560	-20.12	20240613	2000	2.25	20240910	3340	-38.77	20230911	2000	2.25	20240910	1.10	N	408920	100	43 억		98926	N	N	0	N	00	N
81	20240910	091115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2080	10	2	0.48	1950635	938	2.88	2050	2085	2050	2690	1450	2070	2079.57	0.23	0	-268	2130	2100	2070	2040	2010	2085	2025	43	620	100	1440	5	1	43232455	899	16.91	1.52	12	0.00	123.00	1372.00	3340	20230911	-37.72	2000	20240806	4.00	2560	-18.75	20240613	2000	4.00	20240806	3340	-37.72	20230911	2000	4.00	20240806	1.10	N	408920	100	43 억		98926	N	N	0	N	00	N
82	20240909	161054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2070	-20	5	-0.96	67067505	32528	242.82	2090	2100	2040	2715	1465	2090	2061.84	0.23	0	-1359	2196	2142	2116	2062	2036	2130	2050	43	625	100	1460	5	1	43232455	895	16.83	1.51	12	0.08	123.00	1372.00	3340	20230911	-38.02	2000	20240806	3.50	2560	-19.14	20240613	2000	3.50	20240806	3340	-38.02	20230911	2000	3.50	20240806	1.10	N	408920	100	43 억		100285	N	N	0	N	00	N
83	20240909	151107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2070	-20	5	-0.96	66281205	32148	239.98	2090	2100	2040	2715	1465	2090	2061.75	0.23	0	-1359	2196	2142	2116	2062	2036	2130	2050	43	625	100	1460	5	1	43232455	895	16.83	1.51	12	0.07	123.00	1372.00	3340	20230911	-38.02	2000	20240806	3.50	2560	-19.14	20240613	2000	3.50	20240806	3340	-38.02	20230911	2000	3.50	20240806	1.10	N	408920	100	43 억		100285	N	N	0	N	00	N
84	20240909	141106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2095	5	2	0.24	61641105	29905	223.24	2090	2100	2040	2715	1465	2090	2061.23	0.23	0	-1226	2196	2142	2116	2062	2036	2130	2050	43	625	100	1460	5	1	43232455	906	17.03	1.53	12	0.07	123.00	1372.00	3340	20230911	-37.28	2000	20240806	4.75	2560	-18.16	20240613	2000	4.75	20240806	3340	-37.28	20230911	2000	4.75	20240806	1.10	N	408920	100	43 억		100285	N	N	0	N	00	N
85	20240909	131104	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	-45	5	-2.15	32443910	15822	118.11	2090	2090	2045	2715	1465	2090	2050.56	0.23	0	103	2196	2142	2116	2062	2036	2130	2050	43	625	100	1460	5	1	43232455	884	16.63	1.49	12	0.04	123.00	1372.00	3340	20230911	-38.77	2000	20240806	2.25	2560	-20.12	20240613	2000	2.25	20240806	3340	-38.77	20230911	2000	2.25	20240806	1.10	N	408920	100	43 억		100285	N	N	0	N	00	N
86	20240909	121059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2060	-30	5	-1.44	22047590	10749	80.24	2090	2090	2045	2715	1465	2090	2051.13	0.23	0	-15	2196	2142	2116	2062	2036	2130	2050	43	625	100	1460	5	1	43232455	891	16.75	1.50	12	0.02	123.00	1372.00	3340	20230911	-38.32	2000	20240806	3.00	2560	-19.53	20240613	2000	3.00	20240806	3340	-38.32	20230911	2000	3.00	20240806	1.10	N	408920	100	43 억		100285	N	N	0	N	00	N
87	20240909	111100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2050	-40	5	-1.91	20920980	10200	76.14	2090	2090	2045	2715	1465	2090	2051.08	0.23	0	-15	2196	2142	2116	2062	2036	2130	2050	43	625	100	1460	5	1	43232455	886	16.67	1.49	12	0.02	123.00	1372.00	3340	20230911	-38.62	2000	20240806	2.50	2560	-19.92	20240613	2000	2.50	20240806	3340	-38.62	20230911	2000	2.50	20240806	1.10	N	408920	100	43 억		100285	N	N	0	N	00	N
88	20240909	101102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2060	-30	5	-1.44	3770220	1833	13.68	2090	2090	2045	2715	1465	2090	2056.86	0.23	0	-5	2196	2142	2116	2062	2036	2130	2050	43	625	100	1460	5	1	43232455	891	16.75	1.50	12	0.00	123.00	1372.00	3340	20230911	-38.32	2000	20240806	3.00	2560	-19.53	20240613	2000	3.00	20240806	3340	-38.32	20230911	2000	3.00	20240806	1.10	N	408920	100	43 억		100285	N	N	0	N	00	N
89	20240909	091056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2070	-20	5	-0.96	400420	192	1.43	2090	2090	2065	2715	1465	2090	2085.52	0.23	0	-58	2196	2142	2116	2062	2036	2130	2050	43	625	100	1460	5	1	43232455	895	16.83	1.51	12	0.00	123.00	1372.00	3340	20230911	-38.02	2000	20240806	3.50	2560	-19.14	20240613	2000	3.50	20240806	3340	-38.02	20230911	2000	3.50	20240806	1.10	N	408920	100	43 억		100285	N	N	0	N	00	N
90	20240906	161041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2090	-65	5	-3.02	27008085	12717	133.65	2155	2170	2090	2800	1510	2155	2123.78	0.23	0	-1016	2205	2180	2150	2125	2095	2192	2137	43	645	100	1500	5	1	43232455	904	16.99	1.52	12	0.03	123.00	1372.00	3340	20230911	-37.43	2000	20240806	4.50	2560	-18.36	20240613	2000	4.50	20240806	3340	-37.43	20230911	2000	4.50	20240806	1.10	N	408920	100	43 억		101301	N	N	0	N	00	N
91	20240906	151059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2120	-35	5	-1.62	19924435	9343	98.19	2155	2170	2115	2800	1510	2155	2132.55	0.23	0	-786	2205	2180	2150	2125	2095	2192	2137	43	645	100	1500	5	1	43232455	917	17.24	1.55	12	0.02	123.00	1372.00	3340	20230911	-36.53	2000	20240806	6.00	2560	-17.19	20240613	2000	6.00	20240806	3340	-36.53	20230911	2000	6.00	20240806	1.10	N	408920	100	43 억		101301	N	N	0	N	00	N
92	20240906	141109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2130	-25	5	-1.16	14457680	6762	71.07	2155	2170	2120	2800	1510	2155	2138.08	0.23	0	-786	2205	2180	2150	2125	2095	2192	2137	43	645	100	1500	5	1	43232455	921	17.32	1.55	12	0.02	123.00	1372.00	3340	20230911	-36.23	2000	20240806	6.50	2560	-16.80	20240613	2000	6.50	20240806	3340	-36.23	20230911	2000	6.50	20240806	1.10	N	408920	100	43 억		101301	N	N	0	N	00	N
93	20240906	131101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2130	-25	5	-1.16	14185010	6634	69.72	2155	2170	2120	2800	1510	2155	2138.23	0.23	0	-658	2205	2180	2150	2125	2095	2192	2137	43	645	100	1500	5	1	43232455	921	17.32	1.55	12	0.02	123.00	1372.00	3340	20230911	-36.23	2000	20240806	6.50	2560	-16.80	20240613	2000	6.50	20240806	3340	-36.23	20230911	2000	6.50	20240806	1.10	N	408920	100	43 억		101301	N	N	0	N	00	N
94	20240906	121101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2140	-15	5	-0.70	9806230	4578	48.11	2155	2170	2130	2800	1510	2155	2142.03	0.23	0	-534	2205	2180	2150	2125	2095	2192	2137	43	645	100	1500	5	1	43232455	925	17.40	1.56	12	0.01	123.00	1372.00	3340	20230911	-35.93	2000	20240806	7.00	2560	-16.41	20240613	2000	7.00	20240806	3340	-35.93	20230911	2000	7.00	20240806	1.10	N	408920	100	43 억		101301	N	N	0	N	00	N
95	20240906	111101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2135	-20	5	-0.93	9201540	4295	45.14	2155	2170	2130	2800	1510	2155	2142.38	0.23	0	-343	2205	2180	2150	2125	2095	2192	2137	43	645	100	1500	5	1	43232455	923	17.36	1.56	12	0.01	123.00	1372.00	3340	20230911	-36.08	2000	20240806	6.75	2560	-16.60	20240613	2000	6.75	20240806	3340	-36.08	20230911	2000	6.75	20240806	1.10	N	408920	100	43 억		101301	N	N	0	N	00	N
96	20240906	101056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2150	-5	5	-0.23	1968050	915	9.62	2155	2170	2145	2800	1510	2155	2150.87	0.23	0	-191	2205	2180	2150	2125	2095	2192	2137	43	645	100	1500	5	1	43232455	929	17.48	1.57	12	0.00	123.00	1372.00	3340	20230911	-35.63	2000	20240806	7.50	2560	-16.02	20240613	2000	7.50	20240806	3340	-35.63	20230911	2000	7.50	20240806	1.10	N	408920	100	43 억		101301	N	N	0	N	00	N
97	20240906	091100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2165	10	2	0.46	204635	95	1.00	2155	2165	2150	2800	1510	2155	2154.05	0.23	0	-1	2205	2180	2150	2125	2095	2192	2137	43	645	100	1500	5	1	43232455	936	17.60	1.58	12	0.00	123.00	1372.00	3340	20230911	-35.18	2000	20240806	8.25	2560	-15.43	20240613	2000	8.25	20240806	3340	-35.18	20230911	2000	8.25	20240806	1.10	N	408920	100	43 억		101301	N	N	0	N	00	N
98	20240905	161039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2155	-5	5	-0.23	20487595	9514	104.40	2140	2175	2120	2805	1515	2160	2153.42	0.24	0	-876	2230	2195	2160	2125	2090	2177	2107	43	645	100	1510	5	1	43232455	932	17.52	1.57	12	0.02	123.00	1372.00	3340	20230911	-35.48	2000	20240806	7.75	2560	-15.82	20240613	2000	7.75	20240806	3340	-35.48	20230911	2000	7.75	20240806	1.11	N	408920	100	43 억		102177	N	N	0	N	00	N
99	20240905	151059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2160	0	3	0.00	16074435	7466	81.93	2140	2175	2120	2805	1515	2160	2153.02	0.24	0	-785	2230	2195	2160	2125	2090	2177	2107	43	645	100	1510	5	1	43232455	934	17.56	1.57	12	0.02	123.00	1372.00	3340	20230911	-35.33	2000	20240806	8.00	2560	-15.62	20240613	2000	8.00	20240806	3340	-35.33	20230911	2000	8.00	20240806	1.11	N	408920	100	43 억		102177	N	N	0	N	00	N
100	20240905	141053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2160	0	3	0.00	12744610	5917	64.93	2140	2175	2120	2805	1515	2160	2153.90	0.24	0	-634	2230	2195	2160	2125	2090	2177	2107	43	645	100	1510	5	1	43232455	934	17.56	1.57	12	0.01	123.00	1372.00	3340	20230911	-35.33	2000	20240806	8.00	2560	-15.62	20240613	2000	8.00	20240806	3340	-35.33	20230911	2000	8.00	20240806	1.11	N	408920	100	43 억		102177	N	N	0	N	00	N
101	20240905	131053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2150	-10	5	-0.46	11252110	5224	57.32	2140	2175	2120	2805	1515	2160	2153.93	0.24	0	-513	2230	2195	2160	2125	2090	2177	2107	43	645	100	1510	5	1	43232455	929	17.48	1.57	12	0.01	123.00	1372.00	3340	20230911	-35.63	2000	20240806	7.50	2560	-16.02	20240613	2000	7.50	20240806	3340	-35.63	20230911	2000	7.50	20240806	1.11	N	408920	100	43 억		102177	N	N	0	N	00	N
102	20240905	121054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2165	5	2	0.23	10416065	4837	53.08	2140	2175	2120	2805	1515	2160	2153.41	0.24	0	-369	2230	2195	2160	2125	2090	2177	2107	43	645	100	1510	5	1	43232455	936	17.60	1.58	12	0.01	123.00	1372.00	3340	20230911	-35.18	2000	20240806	8.25	2560	-15.43	20240613	2000	8.25	20240806	3340	-35.18	20230911	2000	8.25	20240806	1.11	N	408920	100	43 억		102177	N	N	0	N	00	N
103	20240905	111048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2170	10	2	0.46	9138250	4246	46.59	2140	2175	2120	2805	1515	2160	2152.20	0.24	0	-281	2230	2195	2160	2125	2090	2177	2107	43	645	100	1510	5	1	43232455	938	17.64	1.58	12	0.01	123.00	1372.00	3340	20230911	-35.03	2000	20240806	8.50	2560	-15.23	20240613	2000	8.50	20240806	3340	-35.03	20230911	2000	8.50	20240806	1.11	N	408920	100	43 억		102177	N	N	0	N	00	N
104	20240905	101051	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2155	-5	5	-0.23	6512550	3036	33.32	2140	2160	2120	2805	1515	2160	2145.11	0.24	0	25	2230	2195	2160	2125	2090	2177	2107	43	645	100	1510	5	1	43232455	932	17.52	1.57	12	0.01	123.00	1372.00	3340	20230911	-35.48	2000	20240806	7.75	2560	-15.82	20240613	2000	7.75	20240806	3340	-35.48	20230911	2000	7.75	20240806	1.11	N	408920	100	43 억		102177	N	N	0	N	00	N
105	20240905	091057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2155	-5	5	-0.23	158425	74	0.81	2140	2160	2140	2805	1515	2160	2140.88	0.24	0	32	2230	2195	2160	2125	2090	2177	2107	43	645	100	1510	5	1	43232455	932	17.52	1.57	12	0.00	123.00	1372.00	3340	20230911	-35.48	2000	20240806	7.75	2560	-15.82	20240613	2000	7.75	20240806	3340	-35.48	20230911	2000	7.75	20240806	1.11	N	408920	100	43 억		102177	N	N	0	N	00	N
106	20240904	161029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2160	-35	5	-1.59	19668905	9113	80.82	2195	2195	2125	2850	1540	2195	2158.32	0.24	0	-2714	2218	2206	2183	2171	2148	2212	2177	43	655	100	1530	5	1	43232455	934	17.56	1.57	12	0.02	123.00	1372.00	3340	20230911	-35.33	2000	20240806	8.00	2560	-15.62	20240613	2000	8.00	20240806	3340	-35.33	20230911	2000	8.00	20240806	1.11	N	408920	100	43 억		104891	N	N	0	N	00	N
107	20240904	151040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2165	-30	5	-1.37	19269365	8928	79.18	2195	2195	2125	2850	1540	2195	2158.31	0.24	0	-2711	2218	2206	2183	2171	2148	2212	2177	43	655	100	1530	5	1	43232455	936	17.60	1.58	12	0.02	123.00	1372.00	3340	20230911	-35.18	2000	20240806	8.25	2560	-15.43	20240613	2000	8.25	20240806	3340	-35.18	20230911	2000	8.25	20240806	1.11	N	408920	100	43 억		104891	N	N	0	N	00	N
108	20240904	141043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2165	-30	5	-1.37	18601735	8619	76.44	2195	2195	2125	2850	1540	2195	2158.22	0.24	0	-2676	2218	2206	2183	2171	2148	2212	2177	43	655	100	1530	5	1	43232455	936	17.60	1.58	12	0.02	123.00	1372.00	3340	20230911	-35.18	2000	20240806	8.25	2560	-15.43	20240613	2000	8.25	20240806	3340	-35.18	20230911	2000	8.25	20240806	1.11	N	408920	100	43 억		104891	N	N	0	N	00	N
109	20240904	131040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	-15	5	-0.68	14318465	6632	58.82	2195	2195	2125	2850	1540	2195	2159.00	0.24	0	-2407	2218	2206	2183	2171	2148	2212	2177	43	655	100	1530	5	1	43232455	942	17.72	1.59	12	0.02	123.00	1372.00	3340	20230911	-34.73	2000	20240806	9.00	2560	-14.84	20240613	2000	9.00	20240806	3340	-34.73	20230911	2000	9.00	20240806	1.11	N	408920	100	43 억		104891	N	N	0	N	00	N
110	20240904	121038	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2160	-35	5	-1.59	8946680	4152	36.82	2195	2195	2125	2850	1540	2195	2154.79	0.24	0	-1722	2218	2206	2183	2171	2148	2212	2177	43	655	100	1530	5	1	43232455	934	17.56	1.57	12	0.01	123.00	1372.00	3340	20230911	-35.33	2000	20240806	8.00	2560	-15.62	20240613	2000	8.00	20240806	3340	-35.33	20230911	2000	8.00	20240806	1.11	N	408920	100	43 억		104891	N	N	0	N	00	N
111	20240904	111034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2170	-25	5	-1.14	7298900	3392	30.08	2195	2195	2125	2850	1540	2195	2151.80	0.24	0	-1431	2218	2206	2183	2171	2148	2212	2177	43	655	100	1530	5	1	43232455	938	17.64	1.58	12	0.01	123.00	1372.00	3340	20230911	-35.03	2000	20240806	8.50	2560	-15.23	20240613	2000	8.50	20240806	3340	-35.03	20230911	2000	8.50	20240806	1.11	N	408920	100	43 억		104891	N	N	0	N	00	N
112	20240904	101035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2140	-55	5	-2.51	4478120	2085	18.49	2195	2195	2125	2850	1540	2195	2147.78	0.24	0	-693	2218	2206	2183	2171	2148	2212	2177	43	655	100	1530	5	1	43232455	925	17.40	1.56	12	0.00	123.00	1372.00	3340	20230911	-35.93	2000	20240806	7.00	2560	-16.41	20240613	2000	7.00	20240806	3340	-35.93	20230911	2000	7.00	20240806	1.11	N	408920	100	43 억		104891	N	N	0	N	00	N
113	20240904	091042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2145	-50	5	-2.28	2173605	1009	8.95	2195	2195	2125	2850	1540	2195	2154.22	0.24	0	-191	2218	2206	2183	2171	2148	2212	2177	43	655	100	1530	5	1	43232455	927	17.44	1.56	12	0.00	123.00	1372.00	3340	20230911	-35.78	2000	20240806	7.25	2560	-16.21	20240613	2000	7.25	20240806	3340	-35.78	20230911	2000	7.25	20240806	1.11	N	408920	100	43 억		104891	N	N	0	N	00	N
114	20240903	161022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2195	35	2	1.62	23067670	10593	52.33	2175	2195	2160	2805	1515	2160	2176.95	0.24	0	-91	2200	2180	2170	2150	2140	2175	2145	43	645	100	1510	5	1	43232455	949	17.85	1.60	12	0.02	123.00	1372.00	3340	20230911	-34.28	2000	20240806	9.75	2560	-14.26	20240613	2000	9.75	20240806	3340	-34.28	20230911	2000	9.75	20240806	1.11	N	408920	100	43 억		104982	N	N	0	N	00	N
115	20240903	151032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2185	25	2	1.16	21384955	9825	48.53	2175	2190	2160	2805	1515	2160	2176.59	0.24	0	-91	2200	2180	2170	2150	2140	2175	2145	43	645	100	1510	5	1	43232455	945	17.76	1.59	12	0.02	123.00	1372.00	3340	20230911	-34.58	2000	20240806	9.25	2560	-14.65	20240613	2000	9.25	20240806	3340	-34.58	20230911	2000	9.25	20240806	1.11	N	408920	100	43 억		104982	N	N	0	N	00	N
116	20240903	141030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2185	25	2	1.16	18858780	8662	42.79	2175	2190	2160	2805	1515	2160	2177.19	0.24	0	-138	2200	2180	2170	2150	2140	2175	2145	43	645	100	1510	5	1	43232455	945	17.76	1.59	12	0.02	123.00	1372.00	3340	20230911	-34.58	2000	20240806	9.25	2560	-14.65	20240613	2000	9.25	20240806	3340	-34.58	20230911	2000	9.25	20240806	1.11	N	408920	100	43 억		104982	N	N	0	N	00	N
117	20240903	131032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	20	2	0.93	6400080	2946	14.55	2175	2180	2160	2805	1515	2160	2172.46	0.24	0	33	2200	2180	2170	2150	2140	2175	2145	43	645	100	1510	5	1	43232455	942	17.72	1.59	12	0.01	123.00	1372.00	3340	20230911	-34.73	2000	20240806	9.00	2560	-14.84	20240613	2000	9.00	20240806	3340	-34.73	20230911	2000	9.00	20240806	1.11	N	408920	100	43 억		104982	N	N	0	N	00	N
118	20240903	121020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2175	15	2	0.69	4796025	2210	10.92	2175	2180	2160	2805	1515	2160	2170.15	0.24	0	52	2200	2180	2170	2150	2140	2175	2145	43	645	100	1510	5	1	43232455	940	17.68	1.59	12	0.01	123.00	1372.00	3340	20230911	-34.88	2000	20240806	8.75	2560	-15.04	20240613	2000	8.75	20240806	3340	-34.88	20230911	2000	8.75	20240806	1.11	N	408920	100	43 억		104982	N	N	0	N	00	N
119	20240903	111018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2170	10	2	0.46	3669900	1692	8.36	2175	2180	2160	2805	1515	2160	2168.97	0.24	0	76	2200	2180	2170	2150	2140	2175	2145	43	645	100	1510	5	1	43232455	938	17.64	1.58	12	0.00	123.00	1372.00	3340	20230911	-35.03	2000	20240806	8.50	2560	-15.23	20240613	2000	8.50	20240806	3340	-35.03	20230911	2000	8.50	20240806	1.11	N	408920	100	43 억		104982	N	N	0	N	00	N
120	20240903	101017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2175	15	2	0.69	2396725	1105	5.46	2175	2180	2160	2805	1515	2160	2168.98	0.24	0	85	2200	2180	2170	2150	2140	2175	2145	43	645	100	1510	5	1	43232455	940	17.68	1.59	12	0.00	123.00	1372.00	3340	20230911	-34.88	2000	20240806	8.75	2560	-15.04	20240613	2000	8.75	20240806	3340	-34.88	20230911	2000	8.75	20240806	1.11	N	408920	100	43 억		104982	N	N	0	N	00	N
121	20240903	091022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2165	5	2	0.23	1089025	503	2.48	2175	2175	2165	2805	1515	2160	2165.06	0.24	0	30	2200	2180	2170	2150	2140	2175	2145	43	645	100	1510	5	1	43232455	936	17.60	1.58	12	0.00	123.00	1372.00	3340	20230911	-35.18	2000	20240806	8.25	2560	-15.43	20240613	2000	8.25	20240806	3340	-35.18	20230911	2000	8.25	20240806	1.11	N	408920	100	43 억		104982	N	N	0	N	00	N
122	20240902	161010	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2160	-5	5	-0.23	43952945	20244	141.22	2165	2190	2160	2810	1520	2165	2171.41	0.24	0	9	2211	2187	2176	2152	2141	2182	2147	43	645	100	1510	5	1	43232455	934	17.56	1.57	12	0.05	123.00	1372.00	3340	20230911	-35.33	2000	20240806	8.00	2560	-15.62	20240613	2000	8.00	20240806	3340	-35.33	20230911	2000	8.00	20240806	1.11	N	408920	100	43 억		104973	N	N	0	N	00	N
123	20240902	151026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2170	5	2	0.23	32889975	15125	105.51	2165	2190	2160	2810	1520	2165	2174.54	0.24	0	4228	2211	2187	2176	2152	2141	2182	2147	43	645	100	1510	5	1	43232455	938	17.64	1.58	12	0.03	123.00	1372.00	3340	20230911	-35.03	2000	20240806	8.50	2560	-15.23	20240613	2000	8.50	20240806	3340	-35.03	20230911	2000	8.50	20240806	1.11	N	408920	100	43 억		104973	N	N	0	N	00	N
124	20240902	141022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2185	20	2	0.92	31948295	14691	102.48	2165	2190	2160	2810	1520	2165	2174.68	0.24	0	4129	2211	2187	2176	2152	2141	2182	2147	43	645	100	1510	5	1	43232455	945	17.76	1.59	12	0.03	123.00	1372.00	3340	20230911	-34.58	2000	20240806	9.25	2560	-14.65	20240613	2000	9.25	20240806	3340	-34.58	20230911	2000	9.25	20240806	1.11	N	408920	100	43 억		104973	N	N	0	N	00	N
125	20240902	131019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2185	20	2	0.92	30286200	13930	97.17	2165	2190	2160	2810	1520	2165	2174.17	0.24	0	4387	2211	2187	2176	2152	2141	2182	2147	43	645	100	1510	5	1	43232455	945	17.76	1.59	12	0.03	123.00	1372.00	3340	20230911	-34.58	2000	20240806	9.25	2560	-14.65	20240613	2000	9.25	20240806	3340	-34.58	20230911	2000	9.25	20240806	1.11	N	408920	100	43 억		104973	N	N	0	N	00	N
126	20240902	121024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2185	20	2	0.92	20470620	9437	65.83	2165	2185	2160	2810	1520	2165	2169.19	0.24	0	4389	2211	2187	2176	2152	2141	2182	2147	43	645	100	1510	5	1	43232455	945	17.76	1.59	12	0.02	123.00	1372.00	3340	20230911	-34.58	2000	20240806	9.25	2560	-14.65	20240613	2000	9.25	20240806	3340	-34.58	20230911	2000	9.25	20240806	1.11	N	408920	100	43 억		104973	N	N	0	N	00	N
127	20240902	111012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2175	10	2	0.46	16729045	7717	53.83	2165	2185	2160	2810	1520	2165	2167.82	0.24	0	4461	2211	2187	2176	2152	2141	2182	2147	43	645	100	1510	5	1	43232455	940	17.68	1.59	12	0.02	123.00	1372.00	3340	20230911	-34.88	2000	20240806	8.75	2560	-15.04	20240613	2000	8.75	20240806	3340	-34.88	20230911	2000	8.75	20240806	1.11	N	408920	100	43 억		104973	N	N	0	N	00	N
128	20240902	101011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2175	10	2	0.46	13730975	6334	44.19	2165	2185	2160	2810	1520	2165	2167.82	0.24	0	4377	2211	2187	2176	2152	2141	2182	2147	43	645	100	1510	5	1	43232455	940	17.68	1.59	12	0.01	123.00	1372.00	3340	20230911	-34.88	2000	20240806	8.75	2560	-15.04	20240613	2000	8.75	20240806	3340	-34.88	20230911	2000	8.75	20240806	1.11	N	408920	100	43 억		104973	N	N	0	N	00	N
129	20240902	091006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2175	10	2	0.46	84460	39	0.27	2165	2175	2160	2810	1520	2165	2165.64	0.24	0	-20	2211	2187	2176	2152	2141	2182	2147	43	645	100	1510	5	1	43232455	940	17.68	1.59	12	0.00	123.00	1372.00	3340	20230911	-34.88	2000	20240806	8.75	2560	-15.04	20240613	2000	8.75	20240806	3340	-34.88	20230911	2000	8.75	20240806	1.11	N	408920	100	43 억		104973	N	N	0	N	00	N