KissMeData/227100/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	161020	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	-210	5	-17.36	2784717544	2596962	25.36	1090	1167	1000	1573	847	1210	1072.32	0.25	0	47728	1576	1392	1276	1092	976	1335	1035	78	363	500	0	1	1	15680614	157	-0.39	0.97	12	16.56	-2570.00	1030.00	4600	20231228	-78.26	482	20240828	107.47	3975	-74.84	20240105	482	107.47	20240828	4600	-78.26	20231228	482	107.47	20240828	0.00	N	227100	500	78 억		38841	N	N	0	N	02	N
3	20240930	151034	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1016	-194	5	-16.03	2667435165	2480397	24.22	1090	1167	1006	1573	847	1210	1075.40	0.25	0	31767	1576	1392	1276	1092	976	1335	1035	78	363	500	0	1	1	15680614	159	-0.40	0.99	12	15.82	-2570.00	1030.00	4600	20231228	-77.91	482	20240828	110.79	3975	-74.44	20240105	482	110.79	20240828	4600	-77.91	20231228	482	110.79	20240828	0.00	N	227100	500	78 억		38841	N	N	0	N	02	N
4	20240930	141034	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1018	-192	5	-15.87	2436922163	2253238	22.01	1090	1167	1017	1573	847	1210	1081.51	0.25	0	5835	1576	1392	1276	1092	976	1335	1035	78	363	500	0	1	1	15680614	160	-0.40	0.99	12	14.37	-2570.00	1030.00	4600	20231228	-77.87	482	20240828	111.20	3975	-74.39	20240105	482	111.20	20240828	4600	-77.87	20231228	482	111.20	20240828	0.00	N	227100	500	78 억		38841	N	N	0	N	02	N
5	20240930	131028	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1041	-169	5	-13.97	2288857492	2109697	20.60	1090	1167	1017	1573	847	1210	1084.92	0.25	0	29206	1576	1392	1276	1092	976	1335	1035	78	363	500	0	1	1	15680614	163	-0.41	1.01	12	13.45	-2570.00	1030.00	4600	20231228	-77.37	482	20240828	115.98	3975	-73.81	20240105	482	115.98	20240828	4600	-77.37	20231228	482	115.98	20240828	0.00	N	227100	500	78 억		38841	N	N	0	N	02	N
6	20240930	121026	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1034	-176	5	-14.55	2125820609	1952978	19.07	1090	1167	1017	1573	847	1210	1088.50	0.25	0	34159	1576	1392	1276	1092	976	1335	1035	78	363	500	0	1	1	15680614	162	-0.40	1.00	12	12.45	-2570.00	1030.00	4600	20231228	-77.52	482	20240828	114.52	3975	-73.99	20240105	482	114.52	20240828	4600	-77.52	20231228	482	114.52	20240828	0.00	N	227100	500	78 억		38841	N	N	0	N	02	N
7	20240930	111023	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1060	-150	5	-12.40	1781920477	1622670	15.85	1090	1167	1052	1573	847	1210	1098.13	0.25	0	37509	1576	1392	1276	1092	976	1335	1035	78	363	500	0	1	1	15680614	166	-0.41	1.03	12	10.35	-2570.00	1030.00	4600	20231228	-76.96	482	20240828	119.92	3975	-73.33	20240105	482	119.92	20240828	4600	-76.96	20231228	482	119.92	20240828	0.00	N	227100	500	78 억		38841	N	N	0	N	02	N
8	20240930	101021	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1075	-135	5	-11.16	1465179510	1327868	12.97	1090	1167	1052	1573	847	1210	1103.40	0.25	0	22049	1576	1392	1276	1092	976	1335	1035	78	363	500	0	1	1	15680614	169	-0.42	1.04	12	8.47	-2570.00	1030.00	4600	20231228	-76.63	482	20240828	123.03	3975	-72.96	20240105	482	123.03	20240828	4600	-76.63	20231228	482	123.03	20240828	0.00	N	227100	500	78 억		38841	N	N	0	N	02	N
9	20240930	090939	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1159	-51	5	-4.21	710730370	641379	6.26	1090	1167	1052	1573	847	1210	1108.11	0.25	0	5841	1576	1392	1276	1092	976	1335	1035	78	363	500	0	1	1	15680614	182	-0.45	1.13	12	4.09	-2570.00	1030.00	4600	20231228	-74.80	482	20240828	140.46	3975	-70.84	20240105	482	140.46	20240828	4600	-74.80	20231228	482	140.46	20240828	0.00	N	227100	500	78 억		38841	N	N	0	N	02	N
10	20240927	161030	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	-235	5	-16.26	13328442092	10088525	18.68	1363	1460	1160	1878	1012	1445	1321.27	0.37	0	-17349	1876	1660	1404	1188	932	1768	1296	78	433	500	0	1	1	15680614	190	-0.47	1.17	12	64.34	-2570.00	1030.00	4600	20231228	-73.70	482	20240828	151.04	3975	-69.56	20240105	482	151.04	20240828	4600	-73.70	20231228	482	151.04	20240828	0.00	N	227100	500	78 억		57825	N	N	0	N	02	N
11	20240927	151032	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	-242	5	-16.75	12967234157	9788338	18.13	1363	1460	1160	1878	1012	1445	1324.76	0.37	0	-9875	1876	1660	1404	1188	932	1768	1296	78	433	500	0	1	1	15680614	189	-0.47	1.17	12	62.42	-2570.00	1030.00	4600	20231228	-73.85	482	20240828	149.59	3975	-69.74	20240105	482	149.59	20240828	4600	-73.85	20231228	482	149.59	20240828	0.00	N	227100	500	78 억		57825	N	N	0	N	02	N
12	20240927	141041	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1230	-215	5	-14.88	11675389115	8722550	16.15	1363	1460	1230	1878	1012	1445	1338.53	0.37	0	-21448	1876	1660	1404	1188	932	1768	1296	78	433	500	0	1	1	15680614	193	-0.48	1.19	12	55.63	-2570.00	1030.00	4600	20231228	-73.26	482	20240828	155.19	3975	-69.06	20240105	482	155.19	20240828	4600	-73.26	20231228	482	155.19	20240828	0.00	N	227100	500	78 억		57825	N	N	0	N	02	N
13	20240927	131033	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1236	-209	5	-14.46	10856370627	8068147	14.94	1363	1460	1230	1878	1012	1445	1345.58	0.37	0	-21462	1876	1660	1404	1188	932	1768	1296	78	433	500	0	1	1	15680614	194	-0.48	1.20	12	51.45	-2570.00	1030.00	4600	20231228	-73.13	482	20240828	156.43	3975	-68.91	20240105	482	156.43	20240828	4600	-73.13	20231228	482	156.43	20240828	0.00	N	227100	500	78 억		57825	N	N	0	N	02	N
14	20240927	121027	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	-155	5	-10.73	9882983104	7294022	13.51	1363	1460	1271	1878	1012	1445	1354.94	0.37	0	-21162	1876	1660	1404	1188	932	1768	1296	78	433	500	0	1	1	15680614	202	-0.50	1.25	12	46.52	-2570.00	1030.00	4600	20231228	-71.96	482	20240828	167.63	3975	-67.55	20240105	482	167.63	20240828	4600	-71.96	20231228	482	167.63	20240828	0.00	N	227100	500	78 억		57825	N	N	0	N	02	N
15	20240927	111030	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1312	-133	5	-9.20	8770045049	6431324	11.91	1363	1460	1303	1878	1012	1445	1363.64	0.37	0	-21211	1876	1660	1404	1188	932	1768	1296	78	433	500	0	1	1	15680614	206	-0.51	1.27	12	41.01	-2570.00	1030.00	4600	20231228	-71.48	482	20240828	172.20	3975	-66.99	20240105	482	172.20	20240828	4600	-71.48	20231228	482	172.20	20240828	0.00	N	227100	500	78 억		57825	N	N	0	N	02	N
16	20240927	101028	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	-117	5	-8.10	7329210779	5344488	9.90	1363	1460	1316	1878	1012	1445	1371.36	0.37	0	-21511	1876	1660	1404	1188	932	1768	1296	78	433	500	0	1	1	15680614	208	-0.52	1.29	12	34.08	-2570.00	1030.00	4600	20231228	-71.13	482	20240828	175.52	3975	-66.59	20240105	482	175.52	20240828	4600	-71.13	20231228	482	175.52	20240828	0.00	N	227100	500	78 억		57825	N	N	0	N	02	N
17	20240927	091031	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	-120	5	-8.30	1682409296	1246949	2.31	1363	1384	1322	1878	1012	1445	1349.21	0.37	0	53088	1876	1660	1404	1188	932	1768	1296	78	433	500	0	1	1	15680614	208	-0.52	1.29	12	7.95	-2570.00	1030.00	4600	20231228	-71.20	482	20240828	174.90	3975	-66.67	20240105	482	174.90	20240828	4600	-71.20	20231228	482	174.90	20240828	0.00	N	227100	500	78 억		57825	N	N	0	N	02	N
18	20240926	161011	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1445	177	2	13.96	76207951923	53419225	15686.58	1303	1620	1148	1648	888	1268	1426.60	0.41	0	-7191	1268	1268	1268	1268	1268	1268	1268	78	380	500	860	1	1	15680614	227	-0.56	1.40	12	340.67	-2570.00	1030.00	4600	20231228	-68.59	482	20240828	199.79	3975	-63.65	20240105	482	199.79	20240828	4600	-68.59	20231228	482	199.79	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	01	N
19	20240926	151016	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1532	264	2	20.82	72910258444	51134875	15015.78	1303	1620	1148	1648	888	1268	1425.84	0.41	0	-47511	1268	1268	1268	1268	1268	1268	1268	78	380	500	860	1	1	15680614	240	-0.60	1.49	12	326.10	-2570.00	1030.00	4600	20231228	-66.70	482	20240828	217.84	3975	-61.46	20240105	482	217.84	20240828	4600	-66.70	20231228	482	217.84	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	01	N
20	20240926	141023	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1516	248	2	19.56	60791177774	43359625	12732.57	1303	1573	1148	1648	888	1268	1402.02	0.41	0	-24853	1268	1268	1268	1268	1268	1268	1268	78	380	500	860	1	1	15680614	238	-0.59	1.47	12	276.52	-2570.00	1030.00	4600	20231228	-67.04	482	20240828	214.52	3975	-61.86	20240105	482	214.52	20240828	4600	-67.04	20231228	482	214.52	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	01	N
21	20240926	131021	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1404	136	2	10.73	49142945616	35460427	10412.97	1303	1550	1148	1648	888	1268	1385.85	0.41	0	-40946	1268	1268	1268	1268	1268	1268	1268	78	380	500	860	1	1	15680614	220	-0.55	1.36	12	226.14	-2570.00	1030.00	4600	20231228	-69.48	482	20240828	191.29	3975	-64.68	20240105	482	191.29	20240828	4600	-69.48	20231228	482	191.29	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	01	N
22	20240926	121023	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1434	166	2	13.09	47001676130	33967550	9974.58	1303	1550	1148	1648	888	1268	1383.72	0.41	0	-47867	1268	1268	1268	1268	1268	1268	1268	78	380	500	860	1	1	15680614	225	-0.56	1.39	12	216.62	-2570.00	1030.00	4600	20231228	-68.83	482	20240828	197.51	3975	-63.92	20240105	482	197.51	20240828	4600	-68.83	20231228	482	197.51	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	01	N
23	20240926	111022	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1427	159	2	12.54	38650305043	28300177	8310.36	1303	1550	1148	1648	888	1268	1365.73	0.41	0	-39735	1268	1268	1268	1268	1268	1268	1268	78	380	500	860	1	1	15680614	224	-0.56	1.39	12	180.48	-2570.00	1030.00	4600	20231228	-68.98	482	20240828	196.06	3975	-64.10	20240105	482	196.06	20240828	4600	-68.98	20231228	482	196.06	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	01	N
24	20240926	101025	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1336	68	2	5.36	24907212908	18826669	5528.46	1303	1550	1148	1648	888	1268	1322.98	0.41	0	-22687	1268	1268	1268	1268	1268	1268	1268	78	380	500	860	1	1	15680614	209	-0.52	1.30	12	120.06	-2570.00	1030.00	4600	20231228	-70.96	482	20240828	177.18	3975	-66.39	20240105	482	177.18	20240828	4600	-70.96	20231228	482	177.18	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	01	N
25	20240926	091021	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1365	97	2	7.65	8902639378	6315816	1854.64	1303	1550	1270	1648	888	1268	1409.58	0.41	0	26452	1268	1268	1268	1268	1268	1268	1268	78	380	500	860	1	1	15680614	214	-0.53	1.33	12	40.28	-2570.00	1030.00	4600	20231228	-70.33	482	20240828	183.20	3975	-65.66	20240105	482	183.20	20240828	4600	-70.33	20231228	482	183.20	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	01	N
26	20240925	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1268	292	1	29.92	430039372	339148	68.20	1268	1268	1268	1268	684	976	1268.00	0.41	0	0	976	976	976	976	976	976	976	78	292	500	660	1	1	15680614	199	-0.49	1.23	12	2.16	-2570.00	1030.00	4600	20231228	-72.43	482	20240828	163.07	3975	-68.10	20240105	482	163.07	20240828	4600	-72.43	20231228	482	163.07	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	00	N
27	20240925	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1268	292	1	29.92	396517256	312711	62.88	1268	1268	1268	1268	684	976	1268.00	0.41	0	0	976	976	976	976	976	976	976	78	292	500	660	1	1	15680614	199	-0.49	1.23	12	1.99	-2570.00	1030.00	4600	20231228	-72.43	482	20240828	163.07	3975	-68.10	20240105	482	163.07	20240828	4600	-72.43	20231228	482	163.07	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	00	N
28	20240925	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1268	292	1	29.92	373690720	294709	59.26	1268	1268	1268	1268	684	976	1268.00	0.41	0	0	976	976	976	976	976	976	976	78	292	500	660	1	1	15680614	199	-0.49	1.23	12	1.88	-2570.00	1030.00	4600	20231228	-72.43	482	20240828	163.07	3975	-68.10	20240105	482	163.07	20240828	4600	-72.43	20231228	482	163.07	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	00	N
29	20240925	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1268	292	1	29.92	369217216	291181	58.55	1268	1268	1268	1268	684	976	1268.00	0.41	0	0	976	976	976	976	976	976	976	78	292	500	660	1	1	15680614	199	-0.49	1.23	12	1.86	-2570.00	1030.00	4600	20231228	-72.43	482	20240828	163.07	3975	-68.10	20240105	482	163.07	20240828	4600	-72.43	20231228	482	163.07	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	00	N
30	20240925	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1268	292	1	29.92	363044592	286313	57.57	1268	1268	1268	1268	684	976	1268.00	0.41	0	0	976	976	976	976	976	976	976	78	292	500	660	1	1	15680614	199	-0.49	1.23	12	1.83	-2570.00	1030.00	4600	20231228	-72.43	482	20240828	163.07	3975	-68.10	20240105	482	163.07	20240828	4600	-72.43	20231228	482	163.07	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	00	N
31	20240925	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1268	292	1	29.92	361588928	285165	57.34	1268	1268	1268	1268	684	976	1268.00	0.41	0	0	976	976	976	976	976	976	976	78	292	500	660	1	1	15680614	199	-0.49	1.23	12	1.82	-2570.00	1030.00	4600	20231228	-72.43	482	20240828	163.07	3975	-68.10	20240105	482	163.07	20240828	4600	-72.43	20231228	482	163.07	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	00	N
32	20240925	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1268	292	1	29.92	335607608	264675	53.22	1268	1268	1268	1268	684	976	1268.00	0.41	0	0	976	976	976	976	976	976	976	78	292	500	660	1	1	15680614	199	-0.49	1.23	12	1.69	-2570.00	1030.00	4600	20231228	-72.43	482	20240828	163.07	3975	-68.10	20240105	482	163.07	20240828	4600	-72.43	20231228	482	163.07	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	00	N
33	20240925	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1268	292	1	29.92	291157868	229620	46.17	1268	1268	1268	1268	684	976	1268.00	0.41	0	0	976	976	976	976	976	976	976	78	292	500	660	1	1	15680614	199	-0.49	1.23	12	1.46	-2570.00	1030.00	4600	20231228	-72.43	482	20240828	163.07	3975	-68.10	20240105	482	163.07	20240828	4600	-72.43	20231228	482	163.07	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	00	N
34	20240924	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	976	225	1	29.96	485358719	497294	57.24	976	976	976	976	526	751	976.00	0.41	0	0	866	808	693	635	520	837	664	78	225	500	510	1	1	15680614	153	-0.38	0.95	12	3.17	-2570.00	1030.00	4600	20231228	-78.78	482	20240828	102.49	3975	-75.45	20240105	482	102.49	20240828	4600	-78.78	20231228	482	102.49	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	00	N
35	20240924	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	976	225	1	29.96	477410175	489150	56.31	976	976	976	976	526	751	976.00	0.41	0	0	866	808	693	635	520	837	664	78	225	500	510	1	1	15680614	153	-0.38	0.95	12	3.12	-2570.00	1030.00	4600	20231228	-78.78	482	20240828	102.49	3975	-75.45	20240105	482	102.49	20240828	4600	-78.78	20231228	482	102.49	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	00	N
36	20240924	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	976	225	1	29.96	475994975	487700	56.14	976	976	976	976	526	751	976.00	0.41	0	0	866	808	693	635	520	837	664	78	225	500	510	1	1	15680614	153	-0.38	0.95	12	3.11	-2570.00	1030.00	4600	20231228	-78.78	482	20240828	102.49	3975	-75.45	20240105	482	102.49	20240828	4600	-78.78	20231228	482	102.49	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	00	N
37	20240924	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	976	225	1	29.96	472105615	483715	55.68	976	976	976	976	526	751	976.00	0.41	0	0	866	808	693	635	520	837	664	78	225	500	510	1	1	15680614	153	-0.38	0.95	12	3.08	-2570.00	1030.00	4600	20231228	-78.78	482	20240828	102.49	3975	-75.45	20240105	482	102.49	20240828	4600	-78.78	20231228	482	102.49	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	00	N
38	20240924	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	976	225	1	29.96	467758511	479261	55.17	976	976	976	976	526	751	976.00	0.41	0	0	866	808	693	635	520	837	664	78	225	500	510	1	1	15680614	153	-0.38	0.95	12	3.06	-2570.00	1030.00	4600	20231228	-78.78	482	20240828	102.49	3975	-75.45	20240105	482	102.49	20240828	4600	-78.78	20231228	482	102.49	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	00	N
39	20240924	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	976	225	1	29.96	410532703	420628	48.42	976	976	976	976	526	751	976.00	0.41	0	0	866	808	693	635	520	837	664	78	225	500	510	1	1	15680614	153	-0.38	0.95	12	2.68	-2570.00	1030.00	4600	20231228	-78.78	482	20240828	102.49	3975	-75.45	20240105	482	102.49	20240828	4600	-78.78	20231228	482	102.49	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	00	N
40	20240924	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	976	225	1	29.96	391003919	400619	46.11	976	976	976	976	526	751	976.00	0.41	0	0	866	808	693	635	520	837	664	78	225	500	510	1	1	15680614	153	-0.38	0.95	12	2.55	-2570.00	1030.00	4600	20231228	-78.78	482	20240828	102.49	3975	-75.45	20240105	482	102.49	20240828	4600	-78.78	20231228	482	102.49	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	00	N
41	20240924	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	976	225	1	29.96	308124927	315702	36.34	976	976	976	976	526	751	976.00	0.41	0	0	866	808	693	635	520	837	664	78	225	500	510	1	1	15680614	153	-0.38	0.95	12	2.01	-2570.00	1030.00	4600	20231228	-78.78	482	20240828	102.49	3975	-75.45	20240105	482	102.49	20240828	4600	-78.78	20231228	482	102.49	20240828	0.00	N	227100	500	78 억		63841	N	N	0	N	00	N
42	20240923	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	751	173	1	29.93	629847892	868741	348.31	582	751	578	751	405	578	725.01	0.66	0	-40662	603	590	573	560	543	597	567	78	173	500	390	1	1	15680614	118	-0.29	0.73	12	5.54	-2570.00	1030.00	4600	20231228	-83.67	482	20240828	55.81	3975	-81.11	20240105	482	55.81	20240828	4600	-83.67	20231228	482	55.81	20240828	0.00	N	227100	500	78 억		103383	N	N	0	N	00	N
43	20240923	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	751	173	1	29.93	627850983	866082	347.25	582	751	578	751	405	578	724.93	0.66	0	-40662	603	590	573	560	543	597	567	78	173	500	390	1	1	15680614	118	-0.29	0.73	12	5.52	-2570.00	1030.00	4600	20231228	-83.67	482	20240828	55.81	3975	-81.11	20240105	482	55.81	20240828	4600	-83.67	20231228	482	55.81	20240828	0.00	N	227100	500	78 억		103383	N	N	0	N	00	N
44	20240923	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	751	173	1	29.93	618212649	853248	342.10	582	751	578	751	405	578	724.54	0.66	0	-40662	603	590	573	560	543	597	567	78	173	500	390	1	1	15680614	118	-0.29	0.73	12	5.44	-2570.00	1030.00	4600	20231228	-83.67	482	20240828	55.81	3975	-81.11	20240105	482	55.81	20240828	4600	-83.67	20231228	482	55.81	20240828	0.00	N	227100	500	78 억		103383	N	N	0	N	00	N
45	20240923	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	751	173	1	29.93	614147486	847835	339.93	582	751	578	751	405	578	724.37	0.66	0	-40662	603	590	573	560	543	597	567	78	173	500	390	1	1	15680614	118	-0.29	0.73	12	5.41	-2570.00	1030.00	4600	20231228	-83.67	482	20240828	55.81	3975	-81.11	20240105	482	55.81	20240828	4600	-83.67	20231228	482	55.81	20240828	0.00	N	227100	500	78 억		103383	N	N	0	N	00	N
46	20240923	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	751	173	1	29.93	613687123	847222	339.68	582	751	578	751	405	578	724.35	0.66	0	-40662	603	590	573	560	543	597	567	78	173	500	390	1	1	15680614	118	-0.29	0.73	12	5.40	-2570.00	1030.00	4600	20231228	-83.67	482	20240828	55.81	3975	-81.11	20240105	482	55.81	20240828	4600	-83.67	20231228	482	55.81	20240828	0.00	N	227100	500	78 억		103383	N	N	0	N	00	N
47	20240923	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	751	173	1	29.93	612352596	845445	338.97	582	751	578	751	405	578	724.30	0.66	0	-40662	603	590	573	560	543	597	567	78	173	500	390	1	1	15680614	118	-0.29	0.73	12	5.39	-2570.00	1030.00	4600	20231228	-83.67	482	20240828	55.81	3975	-81.11	20240105	482	55.81	20240828	4600	-83.67	20231228	482	55.81	20240828	0.00	N	227100	500	78 억		103383	N	N	0	N	00	N
48	20240923	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	751	173	1	29.93	605465175	836274	335.29	582	751	578	751	405	578	724.00	0.66	0	-40662	603	590	573	560	543	597	567	78	173	500	390	1	1	15680614	118	-0.29	0.73	12	5.33	-2570.00	1030.00	4600	20231228	-83.67	482	20240828	55.81	3975	-81.11	20240105	482	55.81	20240828	4600	-83.67	20231228	482	55.81	20240828	0.00	N	227100	500	78 억		103383	N	N	0	N	00	N
49	20240923	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	735	157	2	27.16	236625794	345143	138.38	582	735	578	751	405	578	685.59	0.66	0	-40538	603	590	573	560	543	597	567	78	173	500	390	1	1	15680614	115	-0.29	0.71	12	2.20	-2570.00	1030.00	4600	20231228	-84.02	482	20240828	52.49	3975	-81.51	20240105	482	52.49	20240828	4600	-84.02	20231228	482	52.49	20240828	0.00	N	227100	500	78 억		103383	Y	N	0	N	00	N
50	20240913	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	589	-56	5	-8.68	493101201	819142	110.48	655	662	552	838	452	645	601.97	1.47	0	-115898	724	684	657	617	590	671	604	78	193	500	430	1	1	15680614	92	-0.23	0.57	12	5.22	-2570.00	1030.00	4600	20231228	-87.20	482	20240828	22.20	3975	-85.18	20240105	482	22.20	20240828	4600	-87.20	20231228	482	22.20	20240828	0.00	N	227100	500	78 억		231271	N	N	0	N	00	N
51	20240913	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	570	-75	5	-11.63	406986516	670077	90.37	655	662	552	838	452	645	607.37	1.47	0	-107982	724	684	657	617	590	671	604	78	193	500	430	1	1	15680614	89	-0.22	0.55	12	4.27	-2570.00	1030.00	4600	20231228	-87.61	482	20240828	18.26	3975	-85.66	20240105	482	18.26	20240828	4600	-87.61	20231228	482	18.26	20240828	0.00	N	227100	500	78 억		231271	N	N	0	N	00	N
52	20240913	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	594	-51	5	-7.91	286848335	460964	62.17	655	662	592	838	452	645	622.28	1.47	0	-131623	724	684	657	617	590	671	604	78	193	500	430	1	1	15680614	93	-0.23	0.58	12	2.94	-2570.00	1030.00	4600	20231228	-87.09	482	20240828	23.24	3975	-85.06	20240105	482	23.24	20240828	4600	-87.09	20231228	482	23.24	20240828	0.00	N	227100	500	78 억		231271	N	N	0	N	00	N
53	20240913	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	609	-36	5	-5.58	247579092	395930	53.40	655	662	606	838	452	645	625.31	1.47	0	-113697	724	684	657	617	590	671	604	78	193	500	430	1	1	15680614	95	-0.24	0.59	12	2.52	-2570.00	1030.00	4600	20231228	-86.76	482	20240828	26.35	3975	-84.68	20240105	482	26.35	20240828	4600	-86.76	20231228	482	26.35	20240828	0.00	N	227100	500	78 억		231271	N	N	0	N	00	N
54	20240913	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	610	-35	5	-5.43	231855258	370291	49.94	655	662	606	838	452	645	626.14	1.47	0	-101109	724	684	657	617	590	671	604	78	193	500	430	1	1	15680614	96	-0.24	0.59	12	2.36	-2570.00	1030.00	4600	20231228	-86.74	482	20240828	26.56	3975	-84.65	20240105	482	26.56	20240828	4600	-86.74	20231228	482	26.56	20240828	0.00	N	227100	500	78 억		231271	N	N	0	N	00	N
55	20240913	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	616	-29	5	-4.50	199976663	318073	42.90	655	662	606	838	452	645	628.71	1.47	0	-81774	724	684	657	617	590	671	604	78	193	500	430	1	1	15680614	97	-0.24	0.60	12	2.03	-2570.00	1030.00	4600	20231228	-86.61	482	20240828	27.80	3975	-84.50	20240105	482	27.80	20240828	4600	-86.61	20231228	482	27.80	20240828	0.00	N	227100	500	78 억		231271	N	N	0	N	00	N
56	20240913	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	625	-20	5	-3.10	141397609	223039	30.08	655	662	616	838	452	645	633.96	1.47	0	-47077	724	684	657	617	590	671	604	78	193	500	430	1	1	15680614	98	-0.24	0.61	12	1.42	-2570.00	1030.00	4600	20231228	-86.41	482	20240828	29.67	3975	-84.28	20240105	482	29.67	20240828	4600	-86.41	20231228	482	29.67	20240828	0.00	N	227100	500	78 억		231271	N	N	0	N	00	N
57	20240913	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	654	9	2	1.40	18749682	28670	3.87	655	662	645	838	452	645	653.98	1.47	0	-11293	724	684	657	617	590	671	604	78	193	500	430	1	1	15680614	103	-0.25	0.63	12	0.18	-2570.00	1030.00	4600	20231228	-85.78	482	20240828	35.68	3975	-83.55	20240105	482	35.68	20240828	4600	-85.78	20231228	482	35.68	20240828	0.00	N	227100	500	78 억		231271	N	N	0	N	00	N
58	20240912	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	645	-27	5	-4.02	477812517	739243	110.59	671	697	630	873	471	672	646.36	0.83	0	105733	769	720	690	641	611	705	626	78	201	500	450	1	1	15680614	101	-0.25	0.63	12	4.71	-2570.00	1030.00	4600	20231228	-85.98	482	20240828	33.82	3975	-83.77	20240105	482	33.82	20240828	4600	-85.98	20231228	482	33.82	20240828	0.00	N	227100	500	78 억		130808	N	N	0	N	00	N
59	20240912	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	658	-14	5	-2.08	445180905	688797	103.05	671	697	630	873	471	672	646.32	0.83	0	106789	769	720	690	641	611	705	626	78	201	500	450	1	1	15680614	103	-0.26	0.64	12	4.39	-2570.00	1030.00	4600	20231228	-85.70	482	20240828	36.51	3975	-83.45	20240105	482	36.51	20240828	4600	-85.70	20231228	482	36.51	20240828	0.00	N	227100	500	78 억		130808	N	N	0	N	00	N
60	20240912	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	644	-28	5	-4.17	391263170	606457	90.73	671	697	630	873	471	672	645.16	0.83	0	97473	769	720	690	641	611	705	626	78	201	500	450	1	1	15680614	101	-0.25	0.63	12	3.87	-2570.00	1030.00	4600	20231228	-86.00	482	20240828	33.61	3975	-83.80	20240105	482	33.61	20240828	4600	-86.00	20231228	482	33.61	20240828	0.00	N	227100	500	78 억		130808	N	N	0	N	00	N
61	20240912	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	640	-32	5	-4.76	311963931	482166	72.13	671	697	630	873	471	672	647.00	0.83	0	100848	769	720	690	641	611	705	626	78	201	500	450	1	1	15680614	100	-0.25	0.62	12	3.07	-2570.00	1030.00	4600	20231228	-86.09	482	20240828	32.78	3975	-83.90	20240105	482	32.78	20240828	4600	-86.09	20231228	482	32.78	20240828	0.00	N	227100	500	78 억		130808	N	N	0	N	00	N
62	20240912	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	644	-28	5	-4.17	267803327	413085	61.80	671	697	630	873	471	672	648.30	0.83	0	87707	769	720	690	641	611	705	626	78	201	500	450	1	1	15680614	101	-0.25	0.63	12	2.63	-2570.00	1030.00	4600	20231228	-86.00	482	20240828	33.61	3975	-83.80	20240105	482	33.61	20240828	4600	-86.00	20231228	482	33.61	20240828	0.00	N	227100	500	78 억		130808	N	N	0	N	00	N
63	20240912	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	647	-25	5	-3.72	253897679	391469	58.56	671	697	630	873	471	672	648.58	0.83	0	90069	769	720	690	641	611	705	626	78	201	500	450	1	1	15680614	101	-0.25	0.63	12	2.50	-2570.00	1030.00	4600	20231228	-85.93	482	20240828	34.23	3975	-83.72	20240105	482	34.23	20240828	4600	-85.93	20231228	482	34.23	20240828	0.00	N	227100	500	78 억		130808	N	N	0	N	00	N
64	20240912	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	669	-3	5	-0.45	182155077	280721	42.00	671	697	630	873	471	672	648.88	0.83	0	101377	769	720	690	641	611	705	626	78	201	500	450	1	1	15680614	105	-0.26	0.65	12	1.79	-2570.00	1030.00	4600	20231228	-85.46	482	20240828	38.80	3975	-83.17	20240105	482	38.80	20240828	4600	-85.46	20231228	482	38.80	20240828	0.00	N	227100	500	78 억		130808	N	N	0	N	00	N
65	20240912	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	655	-17	5	-2.53	20074691	30362	4.54	671	697	650	873	471	672	661.17	0.83	0	1696	769	720	690	641	611	705	626	78	201	500	450	1	1	15680614	103	-0.25	0.64	12	0.19	-2570.00	1030.00	4600	20231228	-85.76	482	20240828	35.89	3975	-83.52	20240105	482	35.89	20240828	4600	-85.76	20231228	482	35.89	20240828	0.00	N	227100	500	78 억		130808	N	N	0	N	00	N
66	20240911	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	672	3	2	0.45	454254902	655883	91.62	708	739	660	869	469	669	692.60	1.35	0	-81495	729	699	680	650	631	689	640	78	200	500	450	1	1	15680614	105	-0.26	0.65	12	4.18	-2570.00	1030.00	4600	20231228	-85.39	482	20240828	39.42	3975	-83.09	20240105	482	39.42	20240828	4600	-85.39	20231228	482	39.42	20240828	0.00	N	227100	500	78 억		212351	N	N	0	N	00	N
67	20240911	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	669	0	3	0.00	445950467	643465	89.89	708	739	660	869	469	669	693.05	1.35	0	-84546	729	699	680	650	631	689	640	78	200	500	450	1	1	15680614	105	-0.26	0.65	12	4.10	-2570.00	1030.00	4600	20231228	-85.46	482	20240828	38.80	3975	-83.17	20240105	482	38.80	20240828	4600	-85.46	20231228	482	38.80	20240828	0.00	N	227100	500	78 억		212351	N	N	0	N	00	N
68	20240911	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	669	0	3	0.00	424786687	611648	85.44	708	739	668	869	469	669	694.50	1.35	0	-75265	729	699	680	650	631	689	640	78	200	500	450	1	1	15680614	105	-0.26	0.65	12	3.90	-2570.00	1030.00	4600	20231228	-85.46	482	20240828	38.80	3975	-83.17	20240105	482	38.80	20240828	4600	-85.46	20231228	482	38.80	20240828	0.00	N	227100	500	78 억		212351	N	N	0	N	00	N
69	20240911	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	673	4	2	0.60	381773358	547593	76.50	708	739	668	869	469	669	697.18	1.35	0	-67252	729	699	680	650	631	689	640	78	200	500	450	1	1	15680614	106	-0.26	0.65	12	3.49	-2570.00	1030.00	4600	20231228	-85.37	482	20240828	39.63	3975	-83.07	20240105	482	39.63	20240828	4600	-85.37	20231228	482	39.63	20240828	0.00	N	227100	500	78 억		212351	N	N	0	N	00	N
70	20240911	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	672	3	2	0.45	368835110	528317	73.80	708	739	668	869	469	669	698.13	1.35	0	-67611	729	699	680	650	631	689	640	78	200	500	450	1	1	15680614	105	-0.26	0.65	12	3.37	-2570.00	1030.00	4600	20231228	-85.39	482	20240828	39.42	3975	-83.09	20240105	482	39.42	20240828	4600	-85.39	20231228	482	39.42	20240828	0.00	N	227100	500	78 억		212351	N	N	0	N	00	N
71	20240911	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	691	22	2	3.29	315533635	449504	62.79	708	739	681	869	469	669	701.96	1.35	0	-51463	729	699	680	650	631	689	640	78	200	500	450	1	1	15680614	108	-0.27	0.67	12	2.87	-2570.00	1030.00	4600	20231228	-84.98	482	20240828	43.36	3975	-82.62	20240105	482	43.36	20240828	4600	-84.98	20231228	482	43.36	20240828	0.00	N	227100	500	78 억		212351	N	N	0	N	00	N
72	20240911	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	687	18	2	2.69	279752397	397448	55.52	708	739	681	869	469	669	703.87	1.35	0	-45221	729	699	680	650	631	689	640	78	200	500	450	1	1	15680614	108	-0.27	0.67	12	2.53	-2570.00	1030.00	4600	20231228	-85.07	482	20240828	42.53	3975	-82.72	20240105	482	42.53	20240828	4600	-85.07	20231228	482	42.53	20240828	0.00	N	227100	500	78 억		212351	N	N	0	N	00	N
73	20240911	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	687	18	2	2.69	55381819	79025	11.04	708	715	681	869	469	669	700.81	1.35	0	-24654	729	699	680	650	631	689	640	78	200	500	450	1	1	15680614	108	-0.27	0.67	12	0.50	-2570.00	1030.00	4600	20231228	-85.07	482	20240828	42.53	3975	-82.72	20240105	482	42.53	20240828	4600	-85.07	20231228	482	42.53	20240828	0.00	N	227100	500	78 억		212351	N	N	0	N	00	N
74	20240910	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	669	-26	5	-3.74	473592374	698400	85.89	694	710	661	903	487	695	678.12	1.06	0	46059	798	746	705	653	612	726	633	78	208	500	470	1	1	15680614	105	-0.26	0.65	12	4.45	-2570.00	1030.00	4600	20231228	-85.46	482	20240828	38.80	3975	-83.17	20240105	482	38.80	20240828	4600	-85.46	20231228	482	38.80	20240828	0.00	N	227100	500	78 억		166125	N	N	0	N	00	N
75	20240910	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	665	-30	5	-4.32	449228616	661938	81.40	694	710	661	903	487	695	678.66	1.06	0	46031	798	746	705	653	612	726	633	78	208	500	470	1	1	15680614	104	-0.26	0.65	12	4.22	-2570.00	1030.00	4600	20231228	-85.54	482	20240828	37.97	3975	-83.27	20240105	482	37.97	20240828	4600	-85.54	20231228	482	37.97	20240828	0.00	N	227100	500	78 억		166125	N	N	0	N	00	N
76	20240910	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	681	-14	5	-2.01	340013515	499094	61.38	694	710	661	903	487	695	681.26	1.06	0	47655	798	746	705	653	612	726	633	78	208	500	470	1	1	15680614	107	-0.26	0.66	12	3.18	-2570.00	1030.00	4600	20231228	-85.20	482	20240828	41.29	3975	-82.87	20240105	482	41.29	20240828	4600	-85.20	20231228	482	41.29	20240828	0.00	N	227100	500	78 억		166125	N	N	0	N	00	N
77	20240910	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	681	-14	5	-2.01	314372637	461389	56.74	694	710	661	903	487	695	681.36	1.06	0	49612	798	746	705	653	612	726	633	78	208	500	470	1	1	15680614	107	-0.26	0.66	12	2.94	-2570.00	1030.00	4600	20231228	-85.20	482	20240828	41.29	3975	-82.87	20240105	482	41.29	20240828	4600	-85.20	20231228	482	41.29	20240828	0.00	N	227100	500	78 억		166125	N	N	0	N	00	N
78	20240910	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	683	-12	5	-1.73	251611476	368668	45.34	694	710	661	903	487	695	682.49	1.06	0	14319	798	746	705	653	612	726	633	78	208	500	470	1	1	15680614	107	-0.27	0.66	12	2.35	-2570.00	1030.00	4600	20231228	-85.15	482	20240828	41.70	3975	-82.82	20240105	482	41.70	20240828	4600	-85.15	20231228	482	41.70	20240828	0.00	N	227100	500	78 억		166125	N	N	0	N	00	N
79	20240910	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	685	-10	5	-1.44	217859963	319386	39.28	694	710	661	903	487	695	682.12	1.06	0	3352	798	746	705	653	612	726	633	78	208	500	470	1	1	15680614	107	-0.27	0.67	12	2.04	-2570.00	1030.00	4600	20231228	-85.11	482	20240828	42.12	3975	-82.77	20240105	482	42.12	20240828	4600	-85.11	20231228	482	42.12	20240828	0.00	N	227100	500	78 억		166125	N	N	0	N	00	N
80	20240910	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	687	-8	5	-1.15	188933605	277262	34.10	694	710	661	903	487	695	681.43	1.06	0	-3810	798	746	705	653	612	726	633	78	208	500	470	1	1	15680614	108	-0.27	0.67	12	1.77	-2570.00	1030.00	4600	20231228	-85.07	482	20240828	42.53	3975	-82.72	20240105	482	42.53	20240828	4600	-85.07	20231228	482	42.53	20240828	0.00	N	227100	500	78 억		166125	N	N	0	N	00	N
81	20240910	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	668	-27	5	-3.88	83805092	123375	15.17	694	710	661	903	487	695	679.27	1.06	0	-21533	798	746	705	653	612	726	633	78	208	500	470	1	1	15680614	105	-0.26	0.65	12	0.79	-2570.00	1030.00	4600	20231228	-85.48	482	20240828	38.59	3975	-83.19	20240105	482	38.59	20240828	4600	-85.48	20231228	482	38.59	20240828	0.00	N	227100	500	78 억		166125	N	N	0	N	00	N
82	20240909	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	695	-35	5	-4.79	565504266	805516	42.77	716	757	664	949	511	730	702.02	0.47	0	90493	889	809	759	679	629	784	654	78	219	500	490	1	1	15680614	109	-0.27	0.67	12	5.14	-2570.00	1030.00	4600	20231228	-84.89	482	20240828	44.19	3975	-82.52	20240105	482	44.19	20240828	4600	-84.89	20231228	482	44.19	20240828	0.00	N	227100	500	78 억		73856	N	N	0	N	00	N
83	20240909	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	695	-35	5	-4.79	532728526	758531	40.27	716	757	664	949	511	730	702.30	0.47	0	82537	889	809	759	679	629	784	654	78	219	500	490	1	1	15680614	109	-0.27	0.67	12	4.84	-2570.00	1030.00	4600	20231228	-84.89	482	20240828	44.19	3975	-82.52	20240105	482	44.19	20240828	4600	-84.89	20231228	482	44.19	20240828	0.00	N	227100	500	78 억		73856	N	N	0	N	00	N
84	20240909	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	698	-32	5	-4.38	482630639	686401	36.44	716	757	664	949	511	730	703.12	0.47	0	87105	889	809	759	679	629	784	654	78	219	500	490	1	1	15680614	109	-0.27	0.68	12	4.38	-2570.00	1030.00	4600	20231228	-84.83	482	20240828	44.81	3975	-82.44	20240105	482	44.81	20240828	4600	-84.83	20231228	482	44.81	20240828	0.00	N	227100	500	78 억		73856	N	N	0	N	00	N
85	20240909	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	700	-30	5	-4.11	429548238	610401	32.41	716	757	664	949	511	730	703.70	0.47	0	58666	889	809	759	679	629	784	654	78	219	500	490	1	1	15680614	110	-0.27	0.68	12	3.89	-2570.00	1030.00	4600	20231228	-84.78	482	20240828	45.23	3975	-82.39	20240105	482	45.23	20240828	4600	-84.78	20231228	482	45.23	20240828	0.00	N	227100	500	78 억		73856	N	N	0	N	00	N
86	20240909	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	697	-33	5	-4.52	379286093	538381	28.58	716	757	664	949	511	730	704.47	0.47	0	78754	889	809	759	679	629	784	654	78	219	500	490	1	1	15680614	109	-0.27	0.68	12	3.43	-2570.00	1030.00	4600	20231228	-84.85	482	20240828	44.61	3975	-82.47	20240105	482	44.61	20240828	4600	-84.85	20231228	482	44.61	20240828	0.00	N	227100	500	78 억		73856	N	N	0	N	00	N
87	20240909	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	713	-17	5	-2.33	317584465	450407	23.91	716	757	664	949	511	730	705.08	0.47	0	77457	889	809	759	679	629	784	654	78	219	500	490	1	1	15680614	112	-0.28	0.69	12	2.87	-2570.00	1030.00	4600	20231228	-84.50	482	20240828	47.93	3975	-82.06	20240105	482	47.93	20240828	4600	-84.50	20231228	482	47.93	20240828	0.00	N	227100	500	78 억		73856	N	N	0	N	00	N
88	20240909	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	691	-39	5	-5.34	242527184	344154	18.27	716	757	664	949	511	730	704.67	0.47	0	54368	889	809	759	679	629	784	654	78	219	500	490	1	1	15680614	108	-0.27	0.67	12	2.19	-2570.00	1030.00	4600	20231228	-84.98	482	20240828	43.36	3975	-82.62	20240105	482	43.36	20240828	4600	-84.98	20231228	482	43.36	20240828	0.00	N	227100	500	78 억		73856	N	N	0	N	00	N
89	20240909	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	704	-26	5	-3.56	111722377	161363	8.57	716	730	664	949	511	730	692.26	0.47	0	28569	889	809	759	679	629	784	654	78	219	500	490	1	1	15680614	110	-0.27	0.68	12	1.03	-2570.00	1030.00	4600	20231228	-84.70	482	20240828	46.06	3975	-82.29	20240105	482	46.06	20240828	4600	-84.70	20231228	482	46.06	20240828	0.00	N	227100	500	78 억		73856	N	N	0	N	00	N
90	20240906	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	730	-102	5	-12.26	1446781141	1863579	19.46	815	839	709	1081	583	832	776.56	0.40	0	11308	1129	980	891	742	653	936	698	78	249	500	560	1	1	15680614	114	-0.28	0.71	12	11.88	-2570.00	1030.00	4600	20231228	-84.13	482	20240828	51.45	3975	-81.64	20240105	482	51.45	20240828	4600	-84.13	20231228	482	51.45	20240828	0.00	N	227100	500	78 억		62699	N	N	0	N	00	N
91	20240906	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	734	-98	5	-11.78	1410270379	1813609	18.94	815	839	709	1081	583	832	777.60	0.40	0	9746	1129	980	891	742	653	936	698	78	249	500	560	1	1	15680614	115	-0.29	0.71	12	11.57	-2570.00	1030.00	4600	20231228	-84.04	482	20240828	52.28	3975	-81.53	20240105	482	52.28	20240828	4600	-84.04	20231228	482	52.28	20240828	0.00	N	227100	500	78 억		62699	N	N	0	N	00	N
92	20240906	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	729	-103	5	-12.38	1298633473	1659667	17.33	815	839	721	1081	583	832	782.47	0.40	0	-17204	1129	980	891	742	653	936	698	78	249	500	560	1	1	15680614	114	-0.28	0.71	12	10.58	-2570.00	1030.00	4600	20231228	-84.15	482	20240828	51.24	3975	-81.66	20240105	482	51.24	20240828	4600	-84.15	20231228	482	51.24	20240828	0.00	N	227100	500	78 억		62699	N	N	0	N	00	N
93	20240906	130848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	747	-85	5	-10.22	1175435195	1493604	15.60	815	839	734	1081	583	832	786.98	0.40	0	-1886	1129	980	891	742	653	936	698	78	249	500	560	1	1	15680614	117	-0.29	0.73	12	9.53	-2570.00	1030.00	4600	20231228	-83.76	482	20240828	54.98	3975	-81.21	20240105	482	54.98	20240828	4600	-83.76	20231228	482	54.98	20240828	0.00	N	227100	500	78 억		62699	N	N	0	N	00	N
94	20240906	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	781	-51	5	-6.13	1024054877	1292410	13.49	815	839	734	1081	583	832	792.36	0.40	0	-14000	1129	980	891	742	653	936	698	78	249	500	560	1	1	15680614	122	-0.30	0.76	12	8.24	-2570.00	1030.00	4600	20231228	-83.02	482	20240828	62.03	3975	-80.35	20240105	482	62.03	20240828	4600	-83.02	20231228	482	62.03	20240828	0.00	N	227100	500	78 억		62699	N	N	0	N	00	N
95	20240906	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	783	-49	5	-5.89	917716887	1154555	12.06	815	839	734	1081	583	832	794.87	0.40	0	-31103	1129	980	891	742	653	936	698	78	249	500	560	1	1	15680614	123	-0.30	0.76	12	7.36	-2570.00	1030.00	4600	20231228	-82.98	482	20240828	62.45	3975	-80.30	20240105	482	62.45	20240828	4600	-82.98	20231228	482	62.45	20240828	0.00	N	227100	500	78 억		62699	N	N	0	N	00	N
96	20240906	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	796	-36	5	-4.33	641435557	796024	8.31	815	839	776	1081	583	832	805.80	0.40	0	-20831	1129	980	891	742	653	936	698	78	249	500	560	1	1	15680614	125	-0.31	0.77	12	5.08	-2570.00	1030.00	4600	20231228	-82.70	482	20240828	65.15	3975	-79.97	20240105	482	65.15	20240828	4600	-82.70	20231228	482	65.15	20240828	0.00	N	227100	500	78 억		62699	N	N	0	N	00	N
97	20240906	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	777	-55	5	-6.61	215198701	269481	2.81	815	815	777	1081	583	832	798.57	0.40	0	-33734	1129	980	891	742	653	936	698	78	249	500	560	1	1	15680614	122	-0.30	0.75	12	1.72	-2570.00	1030.00	4600	20231228	-83.11	482	20240828	61.20	3975	-80.45	20240105	482	61.20	20240828	4600	-83.11	20231228	482	61.20	20240828	0.00	N	227100	500	78 억		62699	N	N	0	N	00	N
98	20240905	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	832	2	2	0.24	8869137939	9440001	79.06	955	1040	802	1079	581	830	939.55	0.71	0	-48296	1207	1018	910	721	613	964	667	78	249	500	560	1	1	15680614	130	-0.32	0.81	12	60.20	-2570.00	1030.00	4600	20231228	-81.91	482	20240828	72.61	3975	-79.07	20240105	482	72.61	20240828	4600	-81.91	20231228	482	72.61	20240828	0.00	N	227100	500	78 억		110787	N	N	0	N	00	N
99	20240905	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	808	-22	5	-2.65	8724198522	9263495	77.58	955	1040	802	1079	581	830	941.78	0.71	0	-57601	1207	1018	910	721	613	964	667	78	249	500	560	1	1	15680614	127	-0.31	0.78	12	59.08	-2570.00	1030.00	4600	20231228	-82.43	482	20240828	67.63	3975	-79.67	20240105	482	67.63	20240828	4600	-82.43	20231228	482	67.63	20240828	0.00	N	227100	500	78 억		110787	N	N	0	N	00	N
100	20240905	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	809	-21	5	-2.53	8558520958	9058564	75.87	955	1040	802	1079	581	830	944.80	0.71	0	-59145	1207	1018	910	721	613	964	667	78	249	500	560	1	1	15680614	127	-0.31	0.79	12	57.77	-2570.00	1030.00	4600	20231228	-82.41	482	20240828	67.84	3975	-79.65	20240105	482	67.84	20240828	4600	-82.41	20231228	482	67.84	20240828	0.00	N	227100	500	78 억		110787	N	N	0	N	00	N
101	20240905	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	829	-1	5	-0.12	8176954583	8590894	71.95	955	1040	807	1079	581	830	951.82	0.71	0	3742	1207	1018	910	721	613	964	667	78	249	500	560	1	1	15680614	130	-0.32	0.80	12	54.79	-2570.00	1030.00	4600	20231228	-81.98	482	20240828	71.99	3975	-79.14	20240105	482	71.99	20240828	4600	-81.98	20231228	482	71.99	20240828	0.00	N	227100	500	78 억		110787	N	N	0	N	00	N
102	20240905	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	881	51	2	6.14	7569705992	7869079	65.90	955	1040	863	1079	581	830	961.96	0.71	0	-40093	1207	1018	910	721	613	964	667	78	249	500	560	1	1	15680614	138	-0.34	0.86	12	50.18	-2570.00	1030.00	4600	20231228	-80.85	482	20240828	82.78	3975	-77.84	20240105	482	82.78	20240828	4600	-80.85	20231228	482	82.78	20240828	0.00	N	227100	500	78 억		110787	N	N	0	N	00	N
103	20240905	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	925	95	2	11.45	7026262252	7257897	60.79	955	1040	903	1079	581	830	968.09	0.71	0	-82674	1207	1018	910	721	613	964	667	78	249	500	560	1	1	15680614	145	-0.36	0.90	12	46.29	-2570.00	1030.00	4600	20231228	-79.89	482	20240828	91.91	3975	-76.73	20240105	482	91.91	20240828	4600	-79.89	20231228	482	91.91	20240828	0.00	N	227100	500	78 억		110787	N	N	0	N	00	N
104	20240905	100840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	935	105	2	12.65	5731195788	5872078	49.18	955	1040	919	1079	581	830	976.01	0.71	0	-46806	1207	1018	910	721	613	964	667	78	249	500	560	1	1	15680614	147	-0.36	0.91	12	37.45	-2570.00	1030.00	4600	20231228	-79.67	482	20240828	93.98	3975	-76.48	20240105	482	93.98	20240828	4600	-79.67	20231228	482	93.98	20240828	0.00	N	227100	500	78 억		110787	N	N	0	N	00	N
105	20240905	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	991	161	2	19.40	2480471957	2500733	20.94	955	1040	954	1079	581	830	991.90	0.71	0	-20246	1207	1018	910	721	613	964	667	78	249	500	560	1	1	15680614	155	-0.39	0.96	12	15.95	-2570.00	1030.00	4600	20231228	-78.46	482	20240828	105.60	3975	-75.07	20240105	482	105.60	20240828	4600	-78.46	20231228	482	105.60	20240828	0.00	N	227100	500	78 억		110787	N	N	0	N	00	N
106	20240904	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	830	-21	5	-2.47	11029758012	11690695	1055.66	1021	1099	802	1106	596	851	943.66	2.01	0	-212098	884	867	834	817	784	876	826	78	255	500	570	1	1	15680614	130	-0.32	0.81	12	74.56	-2570.00	1030.00	4600	20231228	-81.96	482	20240828	72.20	3975	-79.12	20240105	482	72.20	20240828	4600	-81.96	20231228	482	72.20	20240828	0.00	N	227100	500	78 억		314880	N	N	0	N	00	N
107	20240904	150832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	824	-27	5	-3.17	10859475992	11483221	1036.92	1021	1099	802	1106	596	851	945.68	2.01	0	-178407	884	867	834	817	784	876	826	78	255	500	570	1	1	15680614	129	-0.32	0.80	12	73.23	-2570.00	1030.00	4600	20231228	-82.09	482	20240828	70.95	3975	-79.27	20240105	482	70.95	20240828	4600	-82.09	20231228	482	70.95	20240828	0.00	N	227100	500	78 억		314880	N	N	0	N	00	N
108	20240904	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	844	-7	5	-0.82	10453046859	10991094	992.49	1021	1099	833	1106	596	851	951.05	2.01	0	-212874	884	867	834	817	784	876	826	78	255	500	570	1	1	15680614	132	-0.33	0.82	12	70.09	-2570.00	1030.00	4600	20231228	-81.65	482	20240828	75.10	3975	-78.77	20240105	482	75.10	20240828	4600	-81.65	20231228	482	75.10	20240828	0.00	N	227100	500	78 억		314880	N	N	0	N	00	N
109	20240904	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	889	38	2	4.47	9830631346	10278117	928.10	1021	1099	833	1106	596	851	956.46	2.01	0	-181081	884	867	834	817	784	876	826	78	255	500	570	1	1	15680614	139	-0.35	0.86	12	65.55	-2570.00	1030.00	4600	20231228	-80.67	482	20240828	84.44	3975	-77.64	20240105	482	84.44	20240828	4600	-80.67	20231228	482	84.44	20240828	0.00	N	227100	500	78 억		314880	N	N	0	N	00	N
110	20240904	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	861	10	2	1.18	8711017804	9010832	813.67	1021	1099	845	1106	596	851	966.73	2.01	0	-177293	884	867	834	817	784	876	826	78	255	500	570	1	1	15680614	135	-0.34	0.84	12	57.46	-2570.00	1030.00	4600	20231228	-81.28	482	20240828	78.63	3975	-78.34	20240105	482	78.63	20240828	4600	-81.28	20231228	482	78.63	20240828	0.00	N	227100	500	78 억		314880	N	N	0	N	00	N
111	20240904	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	872	21	2	2.47	7934086865	8119030	733.14	1021	1099	865	1106	596	851	977.22	2.01	0	-149502	884	867	834	817	784	876	826	78	255	500	570	1	1	15680614	137	-0.34	0.85	12	51.78	-2570.00	1030.00	4600	20231228	-81.04	482	20240828	80.91	3975	-78.06	20240105	482	80.91	20240828	4600	-81.04	20231228	482	80.91	20240828	0.00	N	227100	500	78 억		314880	N	N	0	N	00	N
112	20240904	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	926	75	2	8.81	6943842200	7033191	635.09	1021	1099	896	1106	596	851	987.30	2.01	0	-143849	884	867	834	817	784	876	826	78	255	500	570	1	1	15680614	145	-0.36	0.90	12	44.85	-2570.00	1030.00	4600	20231228	-79.87	482	20240828	92.12	3975	-76.70	20240105	482	92.12	20240828	4600	-79.87	20231228	482	92.12	20240828	0.00	N	227100	500	78 억		314880	N	N	0	N	00	N
113	20240904	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	990	139	2	16.33	2502765746	2425038	218.98	1021	1099	978	1106	596	851	1032.05	2.01	0	-14276	884	867	834	817	784	876	826	78	255	500	570	1	1	15680614	155	-0.39	0.96	12	15.47	-2570.00	1030.00	4600	20231228	-78.48	482	20240828	105.39	3975	-75.09	20240105	482	105.39	20240828	4600	-78.48	20231228	482	105.39	20240828	0.00	N	227100	500	78 억		314880	N	N	0	N	00	N
114	20240903	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	851	196	1	29.92	913195053	1098084	39.88	809	851	801	851	459	655	831.63	2.23	0	-73571	755	704	604	553	453	730	579	78	196	500	440	1	1	15680614	133	-0.33	0.83	12	7.00	-2570.00	1030.00	4600	20231228	-81.50	482	20240828	76.56	3975	-78.59	20240105	482	76.56	20240828	4600	-81.50	20231228	482	76.56	20240828	0.00	N	227100	500	78 억		349597	N	N	0	N	00	N
115	20240903	150827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	851	196	1	29.92	913061446	1097927	39.88	809	851	801	851	459	655	831.62	2.23	0	-73571	755	704	604	553	453	730	579	78	196	500	440	1	1	15680614	133	-0.33	0.83	12	7.00	-2570.00	1030.00	4600	20231228	-81.50	482	20240828	76.56	3975	-78.59	20240105	482	76.56	20240828	4600	-81.50	20231228	482	76.56	20240828	0.00	N	227100	500	78 억		349597	N	N	0	N	00	N
116	20240903	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	851	196	1	29.92	910008058	1094339	39.75	809	851	801	851	459	655	831.56	2.23	0	-73571	755	704	604	553	453	730	579	78	196	500	440	1	1	15680614	133	-0.33	0.83	12	6.98	-2570.00	1030.00	4600	20231228	-81.50	482	20240828	76.56	3975	-78.59	20240105	482	76.56	20240828	4600	-81.50	20231228	482	76.56	20240828	0.00	N	227100	500	78 억		349597	N	N	0	N	00	N
117	20240903	130828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	851	196	1	29.92	901440190	1084271	39.38	809	851	801	851	459	655	831.38	2.23	0	-73571	755	704	604	553	453	730	579	78	196	500	440	1	1	15680614	133	-0.33	0.83	12	6.91	-2570.00	1030.00	4600	20231228	-81.50	482	20240828	76.56	3975	-78.59	20240105	482	76.56	20240828	4600	-81.50	20231228	482	76.56	20240828	0.00	N	227100	500	78 억		349597	N	N	0	N	00	N
118	20240903	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	851	196	1	29.92	901269139	1084070	39.37	809	851	801	851	459	655	831.38	2.23	0	-73571	755	704	604	553	453	730	579	78	196	500	440	1	1	15680614	133	-0.33	0.83	12	6.91	-2570.00	1030.00	4600	20231228	-81.50	482	20240828	76.56	3975	-78.59	20240105	482	76.56	20240828	4600	-81.50	20231228	482	76.56	20240828	0.00	N	227100	500	78 억		349597	N	N	0	N	00	N
119	20240903	110817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	851	196	1	29.92	889049630	1069711	38.85	809	851	801	851	459	655	831.11	2.23	0	-73571	755	704	604	553	453	730	579	78	196	500	440	1	1	15680614	133	-0.33	0.83	12	6.82	-2570.00	1030.00	4600	20231228	-81.50	482	20240828	76.56	3975	-78.59	20240105	482	76.56	20240828	4600	-81.50	20231228	482	76.56	20240828	0.00	N	227100	500	78 억		349597	N	N	0	N	00	N
120	20240903	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	851	196	1	29.92	861118108	1036889	37.66	809	851	801	851	459	655	830.48	2.23	0	-73571	755	704	604	553	453	730	579	78	196	500	440	1	1	15680614	133	-0.33	0.83	12	6.61	-2570.00	1030.00	4600	20231228	-81.50	482	20240828	76.56	3975	-78.59	20240105	482	76.56	20240828	4600	-81.50	20231228	482	76.56	20240828	0.00	N	227100	500	78 억		349597	N	N	0	N	00	N
121	20240903	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	851	196	1	29.92	826434752	996133	36.18	809	851	801	851	459	655	829.64	2.23	0	-73571	755	704	604	553	453	730	579	78	196	500	440	1	1	15680614	133	-0.33	0.83	12	6.35	-2570.00	1030.00	4600	20231228	-81.50	482	20240828	76.56	3975	-78.59	20240105	482	76.56	20240828	4600	-81.50	20231228	482	76.56	20240828	0.00	N	227100	500	78 억		349597	N	N	0	N	00	N
122	20240902	160811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	655	151	1	29.96	1729539865	2752883	1217.26	510	655	504	655	353	504	628.26	3.18	0	-112545	552	527	509	484	466	540	497	78	151	500	340	1	1	15680614	103	-0.25	0.64	12	17.56	-2570.00	1030.00	4600	20231228	-85.76	482	20240828	35.89	3975	-83.52	20240105	482	35.89	20240828	4600	-85.76	20231228	482	35.89	20240828	0.00	N	227100	500	78 억		498401	N	N	0	N	00	N
123	20240902	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	655	151	1	29.96	1729289000	2752500	1217.09	510	655	504	655	353	504	628.26	3.18	0	-112545	552	527	509	484	466	540	497	78	151	500	340	1	1	15680614	103	-0.25	0.64	12	17.55	-2570.00	1030.00	4600	20231228	-85.76	482	20240828	35.89	3975	-83.52	20240105	482	35.89	20240828	4600	-85.76	20231228	482	35.89	20240828	0.00	N	227100	500	78 억		498401	N	N	0	N	00	N
124	20240902	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	655	151	1	29.96	1728239690	2750898	1216.38	510	655	504	655	353	504	628.25	3.18	0	-112545	552	527	509	484	466	540	497	78	151	500	340	1	1	15680614	103	-0.25	0.64	12	17.54	-2570.00	1030.00	4600	20231228	-85.76	482	20240828	35.89	3975	-83.52	20240105	482	35.89	20240828	4600	-85.76	20231228	482	35.89	20240828	0.00	N	227100	500	78 억		498401	N	N	0	N	00	N
125	20240902	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	655	151	1	29.96	1726898905	2748851	1215.48	510	655	504	655	353	504	628.23	3.18	0	-112545	552	527	509	484	466	540	497	78	151	500	340	1	1	15680614	103	-0.25	0.64	12	17.53	-2570.00	1030.00	4600	20231228	-85.76	482	20240828	35.89	3975	-83.52	20240105	482	35.89	20240828	4600	-85.76	20231228	482	35.89	20240828	0.00	N	227100	500	78 억		498401	N	N	0	N	00	N
126	20240902	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	655	151	1	29.96	1722930915	2742793	1212.80	510	655	504	655	353	504	628.17	3.18	0	-112545	552	527	509	484	466	540	497	78	151	500	340	1	1	15680614	103	-0.25	0.64	12	17.49	-2570.00	1030.00	4600	20231228	-85.76	482	20240828	35.89	3975	-83.52	20240105	482	35.89	20240828	4600	-85.76	20231228	482	35.89	20240828	0.00	N	227100	500	78 억		498401	N	N	0	N	00	N
127	20240902	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	655	151	1	29.96	1711221480	2724916	1204.89	510	655	504	655	353	504	627.99	3.18	0	-112545	552	527	509	484	466	540	497	78	151	500	340	1	1	15680614	103	-0.25	0.64	12	17.38	-2570.00	1030.00	4600	20231228	-85.76	482	20240828	35.89	3975	-83.52	20240105	482	35.89	20240828	4600	-85.76	20231228	482	35.89	20240828	0.00	N	227100	500	78 억		498401	N	N	0	N	00	N
128	20240902	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	620	116	2	23.02	1302591147	2091478	924.80	510	655	504	655	353	504	622.81	3.18	0	-213104	552	527	509	484	466	540	497	78	151	500	340	1	1	15680614	97	-0.24	0.60	12	13.34	-2570.00	1030.00	4600	20231228	-86.52	482	20240828	28.63	3975	-84.40	20240105	482	28.63	20240828	4600	-86.52	20231228	482	28.63	20240828	0.00	N	227100	500	78 억		498401	N	N	0	N	00	N
129	20240902	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	512	8	2	1.59	8573606	16781	7.42	510	519	504	655	353	504	510.91	3.18	0	-6258	552	527	509	484	466	540	497	78	151	500	340	1	1	15680614	80	-0.20	0.50	12	0.11	-2570.00	1030.00	4600	20231228	-88.87	482	20240828	6.22	3975	-87.12	20240105	482	6.22	20240828	4600	-88.87	20231228	482	6.22	20240828	0.00	N	227100	500	78 억		498401	N	N	0	N	00	N