KissMeData/072770/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	160642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2145	60	2	2.88	442678140	209064	146.92	2090	2160	2065	2710	1460	2085	2117.41	1.11	0	-16937	2171	2127	2101	2057	2031	2115	2045	346	625	500	1410	5	1	69122796	1483	-15.77	2.11	12	0.30	-136.00	1018.00	3320	20230919	-35.39	1540	20240806	39.29	3235	-33.69	20240401	1540	39.29	20240806	3235	-33.69	20240401	1540	39.29	20240806	2.96	N	072770	500	345 억		769422	N	N	0	N	00	N
3	20240930	150650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2130	45	2	2.16	403316510	190583	133.93	2090	2160	2065	2710	1460	2085	2116.23	1.11	0	-11082	2171	2127	2101	2057	2031	2115	2045	346	625	500	1410	5	1	69122796	1472	-15.66	2.09	12	0.28	-136.00	1018.00	3320	20230919	-35.84	1540	20240806	38.31	3235	-34.16	20240401	1540	38.31	20240806	3235	-34.16	20240401	1540	38.31	20240806	2.96	N	072770	500	345 억		769422	N	N	0	N	00	N
4	20240930	140649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2125	40	2	1.92	372738415	176137	123.78	2090	2160	2065	2710	1460	2085	2116.18	1.11	0	-8801	2171	2127	2101	2057	2031	2115	2045	346	625	500	1410	5	1	69122796	1469	-15.62	2.09	12	0.25	-136.00	1018.00	3320	20230919	-35.99	1540	20240806	37.99	3235	-34.31	20240401	1540	37.99	20240806	3235	-34.31	20240401	1540	37.99	20240806	2.96	N	072770	500	345 억		769422	N	N	0	N	00	N
5	20240930	130648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2140	55	2	2.64	330843665	156509	109.99	2090	2160	2065	2710	1460	2085	2113.90	1.11	0	1386	2171	2127	2101	2057	2031	2115	2045	346	625	500	1410	5	1	69122796	1479	-15.74	2.10	12	0.23	-136.00	1018.00	3320	20230919	-35.54	1540	20240806	38.96	3235	-33.85	20240401	1540	38.96	20240806	3235	-33.85	20240401	1540	38.96	20240806	2.96	N	072770	500	345 억		769422	N	N	0	N	00	N
6	20240930	120643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2135	50	2	2.40	256307710	121787	85.59	2090	2150	2065	2710	1460	2085	2104.56	1.11	0	-5930	2171	2127	2101	2057	2031	2115	2045	346	625	500	1410	5	1	69122796	1476	-15.70	2.10	12	0.18	-136.00	1018.00	3320	20230919	-35.69	1540	20240806	38.64	3235	-34.00	20240401	1540	38.64	20240806	3235	-34.00	20240401	1540	38.64	20240806	2.96	N	072770	500	345 억		769422	N	N	0	N	00	N
7	20240930	110642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2150	65	2	3.12	246449055	117179	82.35	2090	2150	2065	2710	1460	2085	2103.18	1.11	0	-3851	2171	2127	2101	2057	2031	2115	2045	346	625	500	1410	5	1	69122796	1486	-15.81	2.11	12	0.17	-136.00	1018.00	3320	20230919	-35.24	1540	20240806	39.61	3235	-33.54	20240401	1540	39.61	20240806	3235	-33.54	20240401	1540	39.61	20240806	2.96	N	072770	500	345 억		769422	N	N	0	N	00	N
8	20240930	100641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2115	30	2	1.44	183759840	87695	61.63	2090	2150	2065	2710	1460	2085	2095.44	1.11	0	-23385	2171	2127	2101	2057	2031	2115	2045	346	625	500	1410	5	1	69122796	1462	-15.55	2.08	12	0.13	-136.00	1018.00	3320	20230919	-36.30	1540	20240806	37.34	3235	-34.62	20240401	1540	37.34	20240806	3235	-34.62	20240401	1540	37.34	20240806	2.96	N	072770	500	345 억		769422	N	N	0	N	00	N
9	20240930	090617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2100	15	2	0.72	24529375	11678	8.21	2090	2150	2090	2710	1460	2085	2100.48	1.11	0	-2952	2171	2127	2101	2057	2031	2115	2045	346	625	500	1410	5	1	69122796	1452	-15.44	2.06	12	0.02	-136.00	1018.00	3320	20230919	-36.75	1540	20240806	36.36	3235	-35.09	20240401	1540	36.36	20240806	3235	-35.09	20240401	1540	36.36	20240806	2.96	N	072770	500	345 억		769422	N	N	0	N	00	N
10	20240927	160643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2085	-30	5	-1.42	298187180	142293	54.17	2110	2145	2075	2745	1485	2115	2095.74	1.11	0	1054	2168	2141	2108	2081	2048	2155	2095	346	630	500	1430	5	1	69122796	1441	-15.33	2.05	12	0.21	-136.00	1018.00	3405	20230918	-38.77	1540	20240806	35.39	3235	-35.55	20240401	1540	35.39	20240806	3235	-35.55	20240401	1540	35.39	20240806	2.97	N	072770	500	345 억		768368	N	N	0	N	00	N
11	20240927	150648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2100	-15	5	-0.71	264909650	126341	48.10	2110	2145	2075	2745	1485	2115	2096.78	1.11	0	2033	2168	2141	2108	2081	2048	2155	2095	346	630	500	1430	5	1	69122796	1452	-15.44	2.06	12	0.18	-136.00	1018.00	3405	20230918	-38.33	1540	20240806	36.36	3235	-35.09	20240401	1540	36.36	20240806	3235	-35.09	20240401	1540	36.36	20240806	2.97	N	072770	500	345 억		768368	N	N	0	N	00	N
12	20240927	140655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2105	-10	5	-0.47	226495965	108022	41.13	2110	2145	2075	2745	1485	2115	2096.76	1.11	0	9835	2168	2141	2108	2081	2048	2155	2095	346	630	500	1430	5	1	69122796	1455	-15.48	2.07	12	0.16	-136.00	1018.00	3405	20230918	-38.18	1540	20240806	36.69	3235	-34.93	20240401	1540	36.69	20240806	3235	-34.93	20240401	1540	36.69	20240806	2.97	N	072770	500	345 억		768368	N	N	0	N	00	N
13	20240927	130647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2110	-5	5	-0.24	192004945	91617	34.88	2110	2145	2075	2745	1485	2115	2095.73	1.11	0	13516	2168	2141	2108	2081	2048	2155	2095	346	630	500	1430	5	1	69122796	1458	-15.51	2.07	12	0.13	-136.00	1018.00	3405	20230918	-38.03	1540	20240806	37.01	3235	-34.78	20240401	1540	37.01	20240806	3235	-34.78	20240401	1540	37.01	20240806	2.97	N	072770	500	345 억		768368	N	N	0	N	00	N
14	20240927	120644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2125	10	2	0.47	172520540	82351	31.35	2110	2145	2075	2745	1485	2115	2094.94	1.11	0	18563	2168	2141	2108	2081	2048	2155	2095	346	630	500	1430	5	1	69122796	1469	-15.62	2.09	12	0.12	-136.00	1018.00	3405	20230918	-37.59	1540	20240806	37.99	3235	-34.31	20240401	1540	37.99	20240806	3235	-34.31	20240401	1540	37.99	20240806	2.97	N	072770	500	345 억		768368	N	N	0	N	00	N
15	20240927	110647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2120	5	2	0.24	153061180	73179	27.86	2110	2145	2075	2745	1485	2115	2091.60	1.11	0	21910	2168	2141	2108	2081	2048	2155	2095	346	630	500	1430	5	1	69122796	1465	-15.59	2.08	12	0.11	-136.00	1018.00	3405	20230918	-37.74	1540	20240806	37.66	3235	-34.47	20240401	1540	37.66	20240806	3235	-34.47	20240401	1540	37.66	20240806	2.97	N	072770	500	345 억		768368	N	N	0	N	00	N
16	20240927	100646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2100	-15	5	-0.71	109621905	52618	20.03	2110	2110	2075	2745	1485	2115	2083.35	1.11	0	17489	2168	2141	2108	2081	2048	2155	2095	346	630	500	1430	5	1	69122796	1452	-15.44	2.06	12	0.08	-136.00	1018.00	3405	20230918	-38.33	1540	20240806	36.36	3235	-35.09	20240401	1540	36.36	20240806	3235	-35.09	20240401	1540	36.36	20240806	2.97	N	072770	500	345 억		768368	N	N	0	N	00	N
17	20240927	090647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2100	-15	5	-0.71	33699240	16188	6.16	2110	2110	2080	2745	1485	2115	2081.74	1.11	0	12464	2168	2141	2108	2081	2048	2155	2095	346	630	500	1430	5	1	69122796	1452	-15.44	2.06	12	0.02	-136.00	1018.00	3405	20230918	-38.33	1540	20240806	36.36	3235	-35.09	20240401	1540	36.36	20240806	3235	-35.09	20240401	1540	36.36	20240806	2.97	N	072770	500	345 억		768368	N	N	0	N	00	N
18	20240926	160635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2115	30	2	1.44	548212045	261145	43.42	2095	2135	2075	2710	1460	2085	2099.26	1.21	0	-70375	2361	2222	2151	2012	1941	2187	1977	346	625	500	1410	5	1	69122796	1462	-15.55	2.08	12	0.38	-136.00	1018.00	3405	20230918	-37.89	1540	20240806	37.34	3235	-34.62	20240401	1540	37.34	20240806	3235	-34.62	20240401	1540	37.34	20240806	2.84	N	072770	500	345 억		839291	N	N	0	N	00	N
19	20240926	150635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2110	25	2	1.20	480860270	229055	38.08	2095	2135	2075	2710	1460	2085	2099.32	1.21	0	-69556	2361	2222	2151	2012	1941	2187	1977	346	625	500	1410	5	1	69122796	1458	-15.51	2.07	12	0.33	-136.00	1018.00	3405	20230918	-38.03	1540	20240806	37.01	3235	-34.78	20240401	1540	37.01	20240806	3235	-34.78	20240401	1540	37.01	20240806	2.84	N	072770	500	345 억		839291	N	N	0	N	00	N
20	20240926	140643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2105	20	2	0.96	398298710	189878	31.57	2095	2135	2075	2710	1460	2085	2097.66	1.21	0	-53514	2361	2222	2151	2012	1941	2187	1977	346	625	500	1410	5	1	69122796	1455	-15.48	2.07	12	0.27	-136.00	1018.00	3405	20230918	-38.18	1540	20240806	36.69	3235	-34.93	20240401	1540	36.69	20240806	3235	-34.93	20240401	1540	36.69	20240806	2.84	N	072770	500	345 억		839291	N	N	0	N	00	N
21	20240926	130642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2120	35	2	1.68	321997160	153527	25.53	2095	2135	2075	2710	1460	2085	2097.33	1.21	0	-48575	2361	2222	2151	2012	1941	2187	1977	346	625	500	1410	5	1	69122796	1465	-15.59	2.08	12	0.22	-136.00	1018.00	3405	20230918	-37.74	1540	20240806	37.66	3235	-34.47	20240401	1540	37.66	20240806	3235	-34.47	20240401	1540	37.66	20240806	2.84	N	072770	500	345 억		839291	N	N	0	N	00	N
22	20240926	120644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2095	10	2	0.48	296151445	141283	23.49	2095	2135	2075	2710	1460	2085	2096.16	1.21	0	-48522	2361	2222	2151	2012	1941	2187	1977	346	625	500	1410	5	1	69122796	1448	-15.40	2.06	12	0.20	-136.00	1018.00	3405	20230918	-38.47	1540	20240806	36.04	3235	-35.24	20240401	1540	36.04	20240806	3235	-35.24	20240401	1540	36.04	20240806	2.84	N	072770	500	345 억		839291	N	N	0	N	00	N
23	20240926	110642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2085	0	3	0.00	251449545	119907	19.94	2095	2135	2075	2710	1460	2085	2097.04	1.21	0	-49908	2361	2222	2151	2012	1941	2187	1977	346	625	500	1410	5	1	69122796	1441	-15.33	2.05	12	0.17	-136.00	1018.00	3405	20230918	-38.77	1540	20240806	35.39	3235	-35.55	20240401	1540	35.39	20240806	3235	-35.55	20240401	1540	35.39	20240806	2.84	N	072770	500	345 억		839291	N	N	0	N	00	N
24	20240926	100643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2110	25	2	1.20	179208180	85343	14.19	2095	2135	2075	2710	1460	2085	2099.86	1.21	0	-48163	2361	2222	2151	2012	1941	2187	1977	346	625	500	1410	5	1	69122796	1458	-15.51	2.07	12	0.12	-136.00	1018.00	3405	20230918	-38.03	1540	20240806	37.01	3235	-34.78	20240401	1540	37.01	20240806	3235	-34.78	20240401	1540	37.01	20240806	2.84	N	072770	500	345 억		839291	N	N	0	N	00	N
25	20240926	090640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2115	30	2	1.44	10984220	5196	0.86	2095	2135	2095	2710	1460	2085	2113.98	1.21	0	1044	2361	2222	2151	2012	1941	2187	1977	346	625	500	1410	5	1	69122796	1462	-15.55	2.08	12	0.01	-136.00	1018.00	3405	20230918	-37.89	1540	20240806	37.34	3235	-34.62	20240401	1540	37.34	20240806	3235	-34.62	20240401	1540	37.34	20240806	2.84	N	072770	500	345 억		839291	N	N	0	N	00	N
26	20240925	160634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2085	-205	5	-8.95	1290852970	596286	191.71	2290	2290	2080	2975	1605	2290	2164.86	1.20	0	-668	2410	2350	2310	2250	2210	2330	2230	346	685	500	1550	5	1	69122796	1441	-15.33	2.05	12	0.86	-136.00	1018.00	3440	20230914	-39.39	1540	20240806	35.39	3235	-35.55	20240401	1540	35.39	20240806	3235	-35.55	20240401	1540	35.39	20240806	2.78	N	072770	500	345 억		831516	N	N	0	N	00	N
27	20240925	150640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2085	-205	5	-8.95	1227948715	566236	182.05	2290	2290	2085	2975	1605	2290	2168.62	1.20	0	-5135	2410	2350	2310	2250	2210	2330	2230	346	685	500	1550	5	1	69122796	1441	-15.33	2.05	12	0.82	-136.00	1018.00	3440	20230914	-39.39	1540	20240806	35.39	3235	-35.55	20240401	1540	35.39	20240806	3235	-35.55	20240401	1540	35.39	20240806	2.78	N	072770	500	345 억		831516	N	N	0	N	00	N
28	20240925	140642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	-110	5	-4.80	873116015	399388	128.40	2290	2290	2135	2975	1605	2290	2186.13	1.20	0	55756	2410	2350	2310	2250	2210	2330	2230	346	685	500	1550	5	1	69122796	1507	-16.03	2.14	12	0.58	-136.00	1018.00	3440	20230914	-36.63	1540	20240806	41.56	3235	-32.61	20240401	1540	41.56	20240806	3235	-32.61	20240401	1540	41.56	20240806	2.78	N	072770	500	345 억		831516	N	N	0	N	00	N
29	20240925	130641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2165	-125	5	-5.46	833675200	381229	122.57	2290	2290	2135	2975	1605	2290	2186.81	1.20	0	53616	2410	2350	2310	2250	2210	2330	2230	346	685	500	1550	5	1	69122796	1497	-15.92	2.13	12	0.55	-136.00	1018.00	3440	20230914	-37.06	1540	20240806	40.58	3235	-33.08	20240401	1540	40.58	20240806	3235	-33.08	20240401	1540	40.58	20240806	2.78	N	072770	500	345 억		831516	N	N	0	N	00	N
30	20240925	120639	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	-110	5	-4.80	767014515	350446	112.67	2290	2290	2135	2975	1605	2290	2188.68	1.20	0	55864	2410	2350	2310	2250	2210	2330	2230	346	685	500	1550	5	1	69122796	1507	-16.03	2.14	12	0.51	-136.00	1018.00	3440	20230914	-36.63	1540	20240806	41.56	3235	-32.61	20240401	1540	41.56	20240806	3235	-32.61	20240401	1540	41.56	20240806	2.78	N	072770	500	345 억		831516	N	N	0	N	00	N
31	20240925	110637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2170	-120	5	-5.24	684552820	312603	100.50	2290	2290	2135	2975	1605	2290	2189.85	1.20	0	42629	2410	2350	2310	2250	2210	2330	2230	346	685	500	1550	5	1	69122796	1500	-15.96	2.13	12	0.45	-136.00	1018.00	3440	20230914	-36.92	1540	20240806	40.91	3235	-32.92	20240401	1540	40.91	20240806	3235	-32.92	20240401	1540	40.91	20240806	2.78	N	072770	500	345 억		831516	N	N	0	N	00	N
32	20240925	100640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2175	-115	5	-5.02	543741820	247281	79.50	2290	2290	2145	2975	1605	2290	2198.88	1.20	0	40688	2410	2350	2310	2250	2210	2330	2230	346	685	500	1550	5	1	69122796	1503	-15.99	2.14	12	0.36	-136.00	1018.00	3440	20230914	-36.77	1540	20240806	41.23	3235	-32.77	20240401	1540	41.23	20240806	3235	-32.77	20240401	1540	41.23	20240806	2.78	N	072770	500	345 억		831516	N	N	0	N	00	N
33	20240925	090641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2270	-20	5	-0.87	13452250	5912	1.90	2290	2290	2270	2975	1605	2290	2275.41	1.20	0	3558	2410	2350	2310	2250	2210	2330	2230	346	685	500	1550	5	1	69122796	1569	-16.69	2.23	12	0.01	-136.00	1018.00	3440	20230914	-34.01	1540	20240806	47.40	3235	-29.83	20240401	1540	47.40	20240806	3235	-29.83	20240401	1540	47.40	20240806	2.78	N	072770	500	345 억		831516	N	N	0	N	00	N
34	20240924	160634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2290	-55	5	-2.35	719108280	310034	105.64	2345	2370	2270	3045	1645	2345	2319.45	1.20	0	1030	2398	2371	2328	2301	2258	2385	2315	346	700	500	1590	5	1	69122796	1583	-16.84	2.25	12	0.45	-136.00	1018.00	3645	20230913	-37.17	1540	20240806	48.70	3235	-29.21	20240401	1540	48.70	20240806	3235	-29.21	20240401	1540	48.70	20240806	2.81	N	072770	500	345 억		829940	N	N	0	N	00	N
35	20240924	150636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2290	-55	5	-2.35	588851340	253028	86.22	2345	2370	2285	3045	1645	2345	2327.22	1.20	0	11165	2398	2371	2328	2301	2258	2385	2315	346	700	500	1590	5	1	69122796	1583	-16.84	2.25	12	0.37	-136.00	1018.00	3645	20230913	-37.17	1540	20240806	48.70	3235	-29.21	20240401	1540	48.70	20240806	3235	-29.21	20240401	1540	48.70	20240806	2.81	N	072770	500	345 억		829940	N	N	0	N	00	N
36	20240924	140635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2345	0	3	0.00	317268190	135621	46.21	2345	2370	2310	3045	1645	2345	2339.37	1.20	0	14609	2398	2371	2328	2301	2258	2385	2315	346	700	500	1590	5	1	69122796	1621	-17.24	2.30	12	0.20	-136.00	1018.00	3645	20230913	-35.67	1540	20240806	52.27	3235	-27.51	20240401	1540	52.27	20240806	3235	-27.51	20240401	1540	52.27	20240806	2.81	N	072770	500	345 억		829940	N	N	0	N	00	N
37	20240924	130634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2345	0	3	0.00	224259080	96034	32.72	2345	2370	2310	3045	1645	2345	2335.21	1.20	0	-5121	2398	2371	2328	2301	2258	2385	2315	346	700	500	1590	5	1	69122796	1621	-17.24	2.30	12	0.14	-136.00	1018.00	3645	20230913	-35.67	1540	20240806	52.27	3235	-27.51	20240401	1540	52.27	20240806	3235	-27.51	20240401	1540	52.27	20240806	2.81	N	072770	500	345 억		829940	N	N	0	N	00	N
38	20240924	120633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2330	-15	5	-0.64	195677280	83806	28.56	2345	2370	2310	3045	1645	2345	2334.88	1.20	0	-3700	2398	2371	2328	2301	2258	2385	2315	346	700	500	1590	5	1	69122796	1611	-17.13	2.29	12	0.12	-136.00	1018.00	3645	20230913	-36.08	1540	20240806	51.30	3235	-27.98	20240401	1540	51.30	20240806	3235	-27.98	20240401	1540	51.30	20240806	2.81	N	072770	500	345 억		829940	N	N	0	N	00	N
39	20240924	110635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2330	-15	5	-0.64	165517190	70844	24.14	2345	2370	2315	3045	1645	2345	2336.36	1.20	0	1025	2398	2371	2328	2301	2258	2385	2315	346	700	500	1590	5	1	69122796	1611	-17.13	2.29	12	0.10	-136.00	1018.00	3645	20230913	-36.08	1540	20240806	51.30	3235	-27.98	20240401	1540	51.30	20240806	3235	-27.98	20240401	1540	51.30	20240806	2.81	N	072770	500	345 억		829940	N	N	0	N	00	N
40	20240924	100634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2340	-5	5	-0.21	104432900	44532	15.17	2345	2370	2330	3045	1645	2345	2345.12	1.20	0	2668	2398	2371	2328	2301	2258	2385	2315	346	700	500	1590	5	1	69122796	1617	-17.21	2.30	12	0.06	-136.00	1018.00	3645	20230913	-35.80	1540	20240806	51.95	3235	-27.67	20240401	1540	51.95	20240806	3235	-27.67	20240401	1540	51.95	20240806	2.81	N	072770	500	345 억		829940	N	N	0	N	00	N
41	20240924	090635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2360	15	2	0.64	6796435	2897	0.99	2345	2360	2340	3045	1645	2345	2346.03	1.20	0	-288	2398	2371	2328	2301	2258	2385	2315	346	700	500	1590	5	1	69122796	1631	-17.35	2.32	12	0.00	-136.00	1018.00	3645	20230913	-35.25	1540	20240806	53.25	3235	-27.05	20240401	1540	53.25	20240806	3235	-27.05	20240401	1540	53.25	20240806	2.81	N	072770	500	345 억		829940	N	N	0	N	00	N
42	20240923	160633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2345	25	2	1.08	682372450	293404	26.98	2320	2355	2285	3015	1625	2320	2325.71	1.19	0	7868	2543	2431	2343	2231	2143	2387	2187	346	695	500	1570	5	1	69122796	1621	-17.24	2.30	12	0.42	-136.00	1018.00	3645	20230913	-35.67	1540	20240806	52.27	3235	-27.51	20240401	1540	52.27	20240806	3235	-27.51	20240401	1540	52.27	20240806	2.81	N	072770	500	345 억		823239	N	N	0	N	00	N
43	20240923	150634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2340	20	2	0.86	643423030	276705	25.45	2320	2355	2285	3015	1625	2320	2325.30	1.19	0	8363	2543	2431	2343	2231	2143	2387	2187	346	695	500	1570	5	1	69122796	1617	-17.21	2.30	12	0.40	-136.00	1018.00	3645	20230913	-35.80	1540	20240806	51.95	3235	-27.67	20240401	1540	51.95	20240806	3235	-27.67	20240401	1540	51.95	20240806	2.81	N	072770	500	345 억		823239	N	N	0	N	00	N
44	20240923	140639	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2340	20	2	0.86	546207675	235226	21.63	2320	2355	2285	3015	1625	2320	2322.05	1.19	0	11620	2543	2431	2343	2231	2143	2387	2187	346	695	500	1570	5	1	69122796	1617	-17.21	2.30	12	0.34	-136.00	1018.00	3645	20230913	-35.80	1540	20240806	51.95	3235	-27.67	20240401	1540	51.95	20240806	3235	-27.67	20240401	1540	51.95	20240806	2.81	N	072770	500	345 억		823239	N	N	0	N	00	N
45	20240923	130635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2335	15	2	0.65	505025660	217592	20.01	2320	2355	2285	3015	1625	2320	2320.98	1.19	0	8221	2543	2431	2343	2231	2143	2387	2187	346	695	500	1570	5	1	69122796	1614	-17.17	2.29	12	0.31	-136.00	1018.00	3645	20230913	-35.94	1540	20240806	51.62	3235	-27.82	20240401	1540	51.62	20240806	3235	-27.82	20240401	1540	51.62	20240806	2.81	N	072770	500	345 억		823239	N	N	0	N	00	N
46	20240923	120633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2325	5	2	0.22	325048055	140519	12.92	2320	2345	2285	3015	1625	2320	2313.20	1.19	0	-25401	2543	2431	2343	2231	2143	2387	2187	346	695	500	1570	5	1	69122796	1607	-17.10	2.28	12	0.20	-136.00	1018.00	3645	20230913	-36.21	1540	20240806	50.97	3235	-28.13	20240401	1540	50.97	20240806	3235	-28.13	20240401	1540	50.97	20240806	2.81	N	072770	500	345 억		823239	N	N	0	N	00	N
47	20240923	110634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2300	-20	5	-0.86	291973685	126251	11.61	2320	2345	2285	3015	1625	2320	2312.64	1.19	0	-31702	2543	2431	2343	2231	2143	2387	2187	346	695	500	1570	5	1	69122796	1590	-16.91	2.26	12	0.18	-136.00	1018.00	3645	20230913	-36.90	1540	20240806	49.35	3235	-28.90	20240401	1540	49.35	20240806	3235	-28.90	20240401	1540	49.35	20240806	2.81	N	072770	500	345 억		823239	N	N	0	N	00	N
48	20240923	100633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	0	3	0.00	248823545	107515	9.89	2320	2345	2285	3015	1625	2320	2314.31	1.19	0	-31826	2543	2431	2343	2231	2143	2387	2187	346	695	500	1570	5	1	69122796	1604	-17.06	2.28	12	0.16	-136.00	1018.00	3645	20230913	-36.35	1540	20240806	50.65	3235	-28.28	20240401	1540	50.65	20240806	3235	-28.28	20240401	1540	50.65	20240806	2.81	N	072770	500	345 억		823239	N	N	0	N	00	N
49	20240923	090633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2300	-20	5	-0.86	58631830	25227	2.32	2320	2345	2295	3015	1625	2320	2324.17	1.19	0	-16002	2543	2431	2343	2231	2143	2387	2187	346	695	500	1570	5	1	69122796	1590	-16.91	2.26	12	0.04	-136.00	1018.00	3645	20230913	-36.90	1540	20240806	49.35	3235	-28.90	20240401	1540	49.35	20240806	3235	-28.90	20240401	1540	49.35	20240806	2.81	N	072770	500	345 억		823239	N	N	0	N	00	N
50	20240913	160603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2090	120	2	6.09	2304532159	1119047	34.65	1960	2130	1960	2560	1379	1970	2059.39	0.31	0	231923	2383	2176	2073	1866	1763	2125	1815	346	590	500	1330	5	1	69122796	1445	-15.37	2.05	12	1.62	-136.00	1018.00	3645	20230913	-42.66	1540	20240806	35.71	3235	-35.39	20240401	1540	35.71	20240806	3645	-42.66	20230913	1540	35.71	20240806	2.62	N	072770	500	345 억		215464	N	N	0	N	00	N
51	20240913	150607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2090	120	2	6.09	2191272744	1064712	32.97	1960	2130	1960	2560	1379	1970	2058.11	0.31	0	241214	2383	2176	2073	1866	1763	2125	1815	346	590	500	1330	5	1	69122796	1445	-15.37	2.05	12	1.54	-136.00	1018.00	3645	20230913	-42.66	1540	20240806	35.71	3235	-35.39	20240401	1540	35.71	20240806	3645	-42.66	20230913	1540	35.71	20240806	2.62	N	072770	500	345 억		215464	N	N	0	N	00	N
52	20240913	140610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2095	125	2	6.35	2081025739	1011901	31.33	1960	2130	1960	2560	1379	1970	2056.58	0.31	0	242168	2383	2176	2073	1866	1763	2125	1815	346	590	500	1330	5	1	69122796	1448	-15.40	2.06	12	1.46	-136.00	1018.00	3645	20230913	-42.52	1540	20240806	36.04	3235	-35.24	20240401	1540	36.04	20240806	3645	-42.52	20230913	1540	36.04	20240806	2.62	N	072770	500	345 억		215464	N	N	0	N	00	N
53	20240913	130606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2095	125	2	6.35	1962136464	954713	29.56	1960	2130	1960	2560	1379	1970	2055.24	0.31	0	243494	2383	2176	2073	1866	1763	2125	1815	346	590	500	1330	5	1	69122796	1448	-15.40	2.06	12	1.38	-136.00	1018.00	3645	20230913	-42.52	1540	20240806	36.04	3235	-35.24	20240401	1540	36.04	20240806	3645	-42.52	20230913	1540	36.04	20240806	2.62	N	072770	500	345 억		215464	N	N	0	N	00	N
54	20240913	120607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2090	120	2	6.09	1590205689	777680	24.08	1960	2100	1960	2560	1379	1970	2044.84	0.31	0	201440	2383	2176	2073	1866	1763	2125	1815	346	590	500	1330	5	1	69122796	1445	-15.37	2.05	12	1.13	-136.00	1018.00	3645	20230913	-42.66	1540	20240806	35.71	3235	-35.39	20240401	1540	35.71	20240806	3645	-42.66	20230913	1540	35.71	20240806	2.62	N	072770	500	345 억		215464	N	N	0	N	00	N
55	20240913	110608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2090	120	2	6.09	1253883789	616144	19.08	1960	2100	1960	2560	1379	1970	2035.08	0.31	0	153215	2383	2176	2073	1866	1763	2125	1815	346	590	500	1330	5	1	69122796	1445	-15.37	2.05	12	0.89	-136.00	1018.00	3645	20230913	-42.66	1540	20240806	35.71	3235	-35.39	20240401	1540	35.71	20240806	3645	-42.66	20230913	1540	35.71	20240806	2.62	N	072770	500	345 억		215464	N	N	0	N	00	N
56	20240913	100609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2010	40	2	2.03	474535069	238234	7.38	1960	2020	1960	2560	1379	1970	1991.91	0.31	0	39203	2383	2176	2073	1866	1763	2125	1815	346	590	500	1330	5	1	69122796	1389	-14.78	1.97	12	0.34	-136.00	1018.00	3645	20230913	-44.86	1540	20240806	30.52	3235	-37.87	20240401	1540	30.52	20240806	3645	-44.86	20230913	1540	30.52	20240806	2.62	N	072770	500	345 억		215464	N	N	0	N	00	N
57	20240913	090611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1966	-4	5	-0.20	61486878	31302	0.97	1960	1980	1960	2560	1379	1970	1964.26	0.31	0	7315	2383	2176	2073	1866	1763	2125	1815	346	590	500	1330	1	1	69122796	1359	-14.46	1.93	12	0.05	-136.00	1018.00	3645	20230913	-46.06	1540	20240806	27.66	3235	-39.23	20240401	1540	27.66	20240806	3645	-46.06	20230913	1540	27.66	20240806	2.62	N	072770	500	345 억		215464	N	N	0	N	00	N
58	20240912	160600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1970	5	2	0.25	6664618460	3214987	733.70	2265	2280	1970	2550	1376	1965	2073.10	0.97	0	-456502	2068	2016	1988	1936	1908	2002	1922	346	585	500	1330	1	1	69122796	1362	-14.49	1.94	12	4.65	-136.00	1018.00	3645	20230913	-45.95	1540	20240806	27.92	3235	-39.10	20240401	1540	27.92	20240806	3645	-45.95	20230913	1540	27.92	20240806	2.52	N	072770	500	345 억		667909	N	N	0	N	00	N
59	20240912	150605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1982	17	2	0.87	6499427085	3131337	714.61	2265	2280	1970	2550	1376	1965	2075.61	0.97	0	-451099	2068	2016	1988	1936	1908	2002	1922	346	585	500	1330	1	1	69122796	1370	-14.57	1.95	12	4.53	-136.00	1018.00	3645	20230913	-45.62	1540	20240806	28.70	3235	-38.73	20240401	1540	28.70	20240806	3645	-45.62	20230913	1540	28.70	20240806	2.52	N	072770	500	345 억		667909	N	N	0	N	00	N
60	20240912	140607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1989	24	2	1.22	6279619059	3020563	689.33	2265	2280	1970	2550	1376	1965	2078.96	0.97	0	-454761	2068	2016	1988	1936	1908	2002	1922	346	585	500	1330	1	1	69122796	1375	-14.62	1.95	12	4.37	-136.00	1018.00	3645	20230913	-45.43	1540	20240806	29.16	3235	-38.52	20240401	1540	29.16	20240806	3645	-45.43	20230913	1540	29.16	20240806	2.52	N	072770	500	345 억		667909	N	N	0	N	00	N
61	20240912	130605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1981	16	2	0.81	6169044492	2964877	676.62	2265	2280	1970	2550	1376	1965	2080.71	0.97	0	-457192	2068	2016	1988	1936	1908	2002	1922	346	585	500	1330	1	1	69122796	1369	-14.57	1.95	12	4.29	-136.00	1018.00	3645	20230913	-45.65	1540	20240806	28.64	3235	-38.76	20240401	1540	28.64	20240806	3645	-45.65	20230913	1540	28.64	20240806	2.52	N	072770	500	345 억		667909	N	N	0	N	00	N
62	20240912	120604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1992	27	2	1.37	5986171037	2872920	655.63	2265	2280	1970	2550	1376	1965	2083.65	0.97	0	-455100	2068	2016	1988	1936	1908	2002	1922	346	585	500	1330	1	1	69122796	1377	-14.65	1.96	12	4.16	-136.00	1018.00	3645	20230913	-45.35	1540	20240806	29.35	3235	-38.42	20240401	1540	29.35	20240806	3645	-45.35	20230913	1540	29.35	20240806	2.52	N	072770	500	345 억		667909	N	N	0	N	00	N
63	20240912	110602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1985	20	2	1.02	5712786200	2735013	624.16	2265	2280	1971	2550	1376	1965	2088.76	0.97	0	-443492	2068	2016	1988	1936	1908	2002	1922	346	585	500	1330	1	1	69122796	1372	-14.60	1.95	12	3.96	-136.00	1018.00	3645	20230913	-45.54	1540	20240806	28.90	3235	-38.64	20240401	1540	28.90	20240806	3645	-45.54	20230913	1540	28.90	20240806	2.52	N	072770	500	345 억		667909	N	N	0	N	00	N
64	20240912	100604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1992	27	2	1.37	5273713724	2513256	573.55	2265	2280	1972	2550	1376	1965	2098.36	0.97	0	-435156	2068	2016	1988	1936	1908	2002	1922	346	585	500	1330	1	1	69122796	1377	-14.65	1.96	12	3.64	-136.00	1018.00	3645	20230913	-45.35	1540	20240806	29.35	3235	-38.42	20240401	1540	29.35	20240806	3645	-45.35	20230913	1540	29.35	20240806	2.52	N	072770	500	345 억		667909	N	N	0	N	00	N
65	20240912	090604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2060	95	2	4.83	2804403835	1282138	292.60	2265	2280	2050	2550	1376	1965	2187.29	0.97	0	-198614	2068	2016	1988	1936	1908	2002	1922	346	585	500	1330	5	1	69122796	1424	-15.15	2.02	12	1.85	-136.00	1018.00	3645	20230913	-43.48	1540	20240806	33.77	3235	-36.32	20240401	1540	33.77	20240806	3645	-43.48	20230913	1540	33.77	20240806	2.52	N	072770	500	345 억		667909	N	N	0	N	00	N
66	20240911	160551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1965	-25	5	-1.26	376297773	189519	39.32	2005	2040	1960	2585	1393	1990	1985.51	1.06	0	-66257	2188	2088	2005	1905	1822	2047	1864	346	595	500	1350	1	1	69122796	1358	-14.45	1.93	12	0.27	-136.00	1018.00	3645	20230913	-46.09	1540	20240806	27.60	3235	-39.26	20240401	1540	27.60	20240806	3645	-46.09	20230913	1540	27.60	20240806	2.40	N	072770	500	345 억		734266	N	N	0	N	00	N
67	20240911	150555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1985	-5	5	-0.25	346606320	174483	36.20	2005	2040	1960	2585	1393	1990	1986.45	1.06	0	-64002	2188	2088	2005	1905	1822	2047	1864	346	595	500	1350	1	1	69122796	1372	-14.60	1.95	12	0.25	-136.00	1018.00	3645	20230913	-45.54	1540	20240806	28.90	3235	-38.64	20240401	1540	28.90	20240806	3645	-45.54	20230913	1540	28.90	20240806	2.40	N	072770	500	345 억		734266	N	N	0	N	00	N
68	20240911	140555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2000	10	2	0.50	303329808	152712	31.69	2005	2040	1960	2585	1393	1990	1986.25	1.06	0	-43836	2188	2088	2005	1905	1822	2047	1864	346	595	500	1350	5	1	69122796	1382	-14.71	1.96	12	0.22	-136.00	1018.00	3645	20230913	-45.13	1540	20240806	29.87	3235	-38.18	20240401	1540	29.87	20240806	3645	-45.13	20230913	1540	29.87	20240806	2.40	N	072770	500	345 억		734266	N	N	0	N	00	N
69	20240911	130554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1992	2	2	0.10	281529695	141791	29.42	2005	2040	1960	2585	1393	1990	1985.48	1.06	0	-43254	2188	2088	2005	1905	1822	2047	1864	346	595	500	1350	1	1	69122796	1377	-14.65	1.96	12	0.21	-136.00	1018.00	3645	20230913	-45.35	1540	20240806	29.35	3235	-38.42	20240401	1540	29.35	20240806	3645	-45.35	20230913	1540	29.35	20240806	2.40	N	072770	500	345 억		734266	N	N	0	N	00	N
70	20240911	120558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1980	-10	5	-0.50	266564409	134259	27.86	2005	2040	1960	2585	1393	1990	1985.40	1.06	0	-43082	2188	2088	2005	1905	1822	2047	1864	346	595	500	1350	1	1	69122796	1369	-14.56	1.94	12	0.19	-136.00	1018.00	3645	20230913	-45.68	1540	20240806	28.57	3235	-38.79	20240401	1540	28.57	20240806	3645	-45.68	20230913	1540	28.57	20240806	2.40	N	072770	500	345 억		734266	N	N	0	N	00	N
71	20240911	110550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1960	-30	5	-1.51	231659293	116570	24.19	2005	2040	1960	2585	1393	1990	1987.26	1.06	0	-45977	2188	2088	2005	1905	1822	2047	1864	346	595	500	1350	1	1	69122796	1355	-14.41	1.93	12	0.17	-136.00	1018.00	3645	20230913	-46.23	1540	20240806	27.27	3235	-39.41	20240401	1540	27.27	20240806	3645	-46.23	20230913	1540	27.27	20240806	2.40	N	072770	500	345 억		734266	N	N	0	N	00	N
72	20240911	100550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	30	2	1.51	104916830	52693	10.93	2005	2040	1963	2585	1393	1990	1991.13	1.06	0	-6266	2188	2088	2005	1905	1822	2047	1864	346	595	500	1350	5	1	69122796	1396	-14.85	1.98	12	0.08	-136.00	1018.00	3645	20230913	-44.58	1540	20240806	31.17	3235	-37.56	20240401	1540	31.17	20240806	3645	-44.58	20230913	1540	31.17	20240806	2.40	N	072770	500	345 억		734266	N	N	0	N	00	N
73	20240911	090559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1976	-14	5	-0.70	13182323	6609	1.37	2005	2040	1974	2585	1393	1990	1995.95	1.06	0	-2232	2188	2088	2005	1905	1822	2047	1864	346	595	500	1350	1	1	69122796	1366	-14.53	1.94	12	0.01	-136.00	1018.00	3645	20230913	-45.79	1540	20240806	28.31	3235	-38.92	20240401	1540	28.31	20240806	3645	-45.79	20230913	1540	28.31	20240806	2.40	N	072770	500	345 억		734266	N	N	0	N	00	N
74	20240910	160553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1990	-60	5	-2.93	958732201	478896	45.79	2065	2105	1922	2665	1435	2050	2002.02	1.22	0	-110979	2145	2097	2012	1964	1879	2121	1988	346	615	500	1390	1	1	69122796	1376	-14.63	1.95	12	0.69	-136.00	1018.00	3645	20230913	-45.40	1540	20240806	29.22	3235	-38.49	20240401	1540	29.22	20240806	3645	-45.40	20230913	1540	29.22	20240806	2.38	N	072770	500	345 억		841677	N	N	0	N	00	N
75	20240910	150556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1999	-51	5	-2.49	857110437	427496	40.87	2065	2105	1922	2665	1435	2050	2004.96	1.22	0	-89745	2145	2097	2012	1964	1879	2121	1988	346	615	500	1390	1	1	69122796	1382	-14.70	1.96	12	0.62	-136.00	1018.00	3645	20230913	-45.16	1540	20240806	29.81	3235	-38.21	20240401	1540	29.81	20240806	3645	-45.16	20230913	1540	29.81	20240806	2.38	N	072770	500	345 억		841677	N	N	0	N	00	N
76	20240910	140553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1980	-70	5	-3.41	738313852	368068	35.19	2065	2105	1922	2665	1435	2050	2005.92	1.22	0	-65993	2145	2097	2012	1964	1879	2121	1988	346	615	500	1390	1	1	69122796	1369	-14.56	1.94	12	0.53	-136.00	1018.00	3645	20230913	-45.68	1540	20240806	28.57	3235	-38.79	20240401	1540	28.57	20240806	3645	-45.68	20230913	1540	28.57	20240806	2.38	N	072770	500	345 억		841677	N	N	0	N	00	N
77	20240910	130552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1961	-89	5	-4.34	716609892	357020	34.14	2065	2105	1922	2665	1435	2050	2007.20	1.22	0	-62775	2145	2097	2012	1964	1879	2121	1988	346	615	500	1390	1	1	69122796	1355	-14.42	1.93	12	0.52	-136.00	1018.00	3645	20230913	-46.20	1540	20240806	27.34	3235	-39.38	20240401	1540	27.34	20240806	3645	-46.20	20230913	1540	27.34	20240806	2.38	N	072770	500	345 억		841677	N	N	0	N	00	N
78	20240910	120552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1968	-82	5	-4.00	683657005	340143	32.52	2065	2105	1922	2665	1435	2050	2009.91	1.22	0	-51352	2145	2097	2012	1964	1879	2121	1988	346	615	500	1390	1	1	69122796	1360	-14.47	1.93	12	0.49	-136.00	1018.00	3645	20230913	-46.01	1540	20240806	27.79	3235	-39.17	20240401	1540	27.79	20240806	3645	-46.01	20230913	1540	27.79	20240806	2.38	N	072770	500	345 억		841677	N	N	0	N	00	N
79	20240910	110551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1985	-65	5	-3.17	649498047	322738	30.86	2065	2105	1922	2665	1435	2050	2012.46	1.22	0	-36595	2145	2097	2012	1964	1879	2121	1988	346	615	500	1390	1	1	69122796	1372	-14.60	1.95	12	0.47	-136.00	1018.00	3645	20230913	-45.54	1540	20240806	28.90	3235	-38.64	20240401	1540	28.90	20240806	3645	-45.54	20230913	1540	28.90	20240806	2.38	N	072770	500	345 억		841677	N	N	0	N	00	N
80	20240910	100554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1959	-91	5	-4.44	483732918	237776	22.73	2065	2105	1950	2665	1435	2050	2034.41	1.22	0	-16466	2145	2097	2012	1964	1879	2121	1988	346	615	500	1390	1	1	69122796	1354	-14.40	1.92	12	0.34	-136.00	1018.00	3645	20230913	-46.26	1540	20240806	27.21	3235	-39.44	20240401	1540	27.21	20240806	3645	-46.26	20230913	1540	27.21	20240806	2.38	N	072770	500	345 억		841677	N	N	0	N	00	N
81	20240910	090552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2080	30	2	1.46	66484995	32220	3.08	2065	2090	2030	2665	1435	2050	2063.47	1.22	0	-11861	2145	2097	2012	1964	1879	2121	1988	346	615	500	1390	5	1	69122796	1438	-15.29	2.04	12	0.05	-136.00	1018.00	3645	20230913	-42.94	1540	20240806	35.06	3235	-35.70	20240401	1540	35.06	20240806	3645	-42.94	20230913	1540	35.06	20240806	2.38	N	072770	500	345 억		841677	N	N	0	N	00	N
82	20240909	160542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2050	125	2	6.49	2090189140	1039727	569.64	1929	2060	1927	2500	1348	1925	2010.30	0.90	0	229026	2045	1984	1897	1836	1749	1941	1793	346	575	500	1300	5	1	69122796	1417	-15.07	2.01	12	1.50	-136.00	1018.00	3645	20230913	-43.76	1540	20240806	33.12	3235	-36.63	20240401	1540	33.12	20240806	3645	-43.76	20230913	1540	33.12	20240806	2.32	N	072770	500	345 억		620058	N	N	0	N	00	N
83	20240909	150545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2050	125	2	6.49	1961320755	976855	535.19	1929	2060	1927	2500	1348	1925	2007.82	0.90	0	218307	2045	1984	1897	1836	1749	1941	1793	346	575	500	1300	5	1	69122796	1417	-15.07	2.01	12	1.41	-136.00	1018.00	3645	20230913	-43.76	1540	20240806	33.12	3235	-36.63	20240401	1540	33.12	20240806	3645	-43.76	20230913	1540	33.12	20240806	2.32	N	072770	500	345 억		620058	N	N	0	N	00	N
84	20240909	140549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2010	85	2	4.42	1483890010	742764	406.94	1929	2030	1927	2500	1348	1925	1997.83	0.90	0	142384	2045	1984	1897	1836	1749	1941	1793	346	575	500	1300	5	1	69122796	1389	-14.78	1.97	12	1.07	-136.00	1018.00	3645	20230913	-44.86	1540	20240806	30.52	3235	-37.87	20240401	1540	30.52	20240806	3645	-44.86	20230913	1540	30.52	20240806	2.32	N	072770	500	345 억		620058	N	N	0	N	00	N
85	20240909	130547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1999	74	2	3.84	1339911748	671563	367.93	1929	2025	1927	2500	1348	1925	1995.26	0.90	0	135702	2045	1984	1897	1836	1749	1941	1793	346	575	500	1300	1	1	69122796	1382	-14.70	1.96	12	0.97	-136.00	1018.00	3645	20230913	-45.16	1540	20240806	29.81	3235	-38.21	20240401	1540	29.81	20240806	3645	-45.16	20230913	1540	29.81	20240806	2.32	N	072770	500	345 억		620058	N	N	0	N	00	N
86	20240909	120543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2025	100	2	5.19	1237425378	620550	339.98	1929	2025	1927	2500	1348	1925	1994.12	0.90	0	115612	2045	1984	1897	1836	1749	1941	1793	346	575	500	1300	5	1	69122796	1400	-14.89	1.99	12	0.90	-136.00	1018.00	3645	20230913	-44.44	1540	20240806	31.49	3235	-37.40	20240401	1540	31.49	20240806	3645	-44.44	20230913	1540	31.49	20240806	2.32	N	072770	500	345 억		620058	N	N	0	N	00	N
87	20240909	110544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1990	65	2	3.38	903791068	454070	248.77	1929	2025	1927	2500	1348	1925	1990.48	0.90	0	34834	2045	1984	1897	1836	1749	1941	1793	346	575	500	1300	1	1	69122796	1376	-14.63	1.95	12	0.66	-136.00	1018.00	3645	20230913	-45.40	1540	20240806	29.22	3235	-38.49	20240401	1540	29.22	20240806	3645	-45.40	20230913	1540	29.22	20240806	2.32	N	072770	500	345 억		620058	N	N	0	N	00	N
88	20240909	100548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1995	70	2	3.64	768737875	386259	211.62	1929	2025	1927	2500	1348	1925	1990.28	0.90	0	36150	2045	1984	1897	1836	1749	1941	1793	346	575	500	1300	1	1	69122796	1379	-14.67	1.96	12	0.56	-136.00	1018.00	3645	20230913	-45.27	1540	20240806	29.55	3235	-38.33	20240401	1540	29.55	20240806	3645	-45.27	20230913	1540	29.55	20240806	2.32	N	072770	500	345 억		620058	N	N	0	N	00	N
89	20240909	090543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1962	37	2	1.92	44992922	23054	12.63	1929	1990	1927	2500	1348	1925	1952.10	0.90	0	2992	2045	1984	1897	1836	1749	1941	1793	346	575	500	1300	1	1	69122796	1356	-14.43	1.93	12	0.03	-136.00	1018.00	3645	20230913	-46.17	1540	20240806	27.40	3235	-39.35	20240401	1540	27.40	20240806	3645	-46.17	20230913	1540	27.40	20240806	2.32	N	072770	500	345 억		620058	N	N	0	N	00	N
90	20240906	160536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1925	5	2	0.26	327252258	171823	30.46	1958	1958	1810	2495	1344	1920	1904.35	0.90	0	-3366	2130	2024	1944	1838	1758	2078	1892	346	575	500	1300	1	1	69122796	1331	-14.15	1.89	12	0.25	-136.00	1018.00	3645	20230913	-47.19	1540	20240806	25.00	3235	-40.49	20240401	1540	25.00	20240806	3645	-47.19	20230913	1540	25.00	20240806	2.30	N	072770	500	345 억		622618	N	N	0	N	00	N
91	20240906	150545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1920	0	3	0.00	299711023	157449	27.91	1958	1958	1810	2495	1344	1920	1903.54	0.90	0	-4159	2130	2024	1944	1838	1758	2078	1892	346	575	500	1300	1	1	69122796	1327	-14.12	1.89	12	0.23	-136.00	1018.00	3645	20230913	-47.33	1540	20240806	24.68	3235	-40.65	20240401	1540	24.68	20240806	3645	-47.33	20230913	1540	24.68	20240806	2.30	N	072770	500	345 억		622618	N	N	0	N	00	N
92	20240906	140547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1924	4	2	0.21	222718526	117282	20.79	1958	1958	1810	2495	1344	1920	1899.00	0.90	0	-8997	2130	2024	1944	1838	1758	2078	1892	346	575	500	1300	1	1	69122796	1330	-14.15	1.89	12	0.17	-136.00	1018.00	3645	20230913	-47.22	1540	20240806	24.94	3235	-40.53	20240401	1540	24.94	20240806	3645	-47.22	20230913	1540	24.94	20240806	2.30	N	072770	500	345 억		622618	N	N	0	N	00	N
93	20240906	130544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1911	-9	5	-0.47	163582165	86482	15.33	1958	1958	1810	2495	1344	1920	1891.52	0.90	0	-17136	2130	2024	1944	1838	1758	2078	1892	346	575	500	1300	1	1	69122796	1321	-14.05	1.88	12	0.13	-136.00	1018.00	3645	20230913	-47.57	1540	20240806	24.09	3235	-40.93	20240401	1540	24.09	20240806	3645	-47.57	20230913	1540	24.09	20240806	2.30	N	072770	500	345 억		622618	N	N	0	N	00	N
94	20240906	120545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1914	-6	5	-0.31	139261372	73773	13.08	1958	1958	1810	2495	1344	1920	1887.70	0.90	0	-18853	2130	2024	1944	1838	1758	2078	1892	346	575	500	1300	1	1	69122796	1323	-14.07	1.88	12	0.11	-136.00	1018.00	3645	20230913	-47.49	1540	20240806	24.29	3235	-40.83	20240401	1540	24.29	20240806	3645	-47.49	20230913	1540	24.29	20240806	2.30	N	072770	500	345 억		622618	N	N	0	N	00	N
95	20240906	110548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1898	-22	5	-1.15	120034130	63655	11.28	1958	1958	1810	2495	1344	1920	1885.70	0.90	0	-17573	2130	2024	1944	1838	1758	2078	1892	346	575	500	1300	1	1	69122796	1312	-13.96	1.86	12	0.09	-136.00	1018.00	3645	20230913	-47.93	1540	20240806	23.25	3235	-41.33	20240401	1540	23.25	20240806	3645	-47.93	20230913	1540	23.25	20240806	2.30	N	072770	500	345 억		622618	N	N	0	N	00	N
96	20240906	100543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1879	-41	5	-2.14	71372068	37889	6.72	1958	1958	1810	2495	1344	1920	1883.71	0.90	0	-12818	2130	2024	1944	1838	1758	2078	1892	346	575	500	1300	1	1	69122796	1299	-13.82	1.85	12	0.05	-136.00	1018.00	3645	20230913	-48.45	1540	20240806	22.01	3235	-41.92	20240401	1540	22.01	20240806	3645	-48.45	20230913	1540	22.01	20240806	2.30	N	072770	500	345 억		622618	N	N	0	N	00	N
97	20240906	090546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1917	-3	5	-0.16	6953738	3614	0.64	1958	1958	1917	2495	1344	1920	1924.11	0.90	0	-3206	2130	2024	1944	1838	1758	2078	1892	346	575	500	1300	1	1	69122796	1325	-14.10	1.88	12	0.01	-136.00	1018.00	3645	20230913	-47.41	1540	20240806	24.48	3235	-40.74	20240401	1540	24.48	20240806	3645	-47.41	20230913	1540	24.48	20240806	2.30	N	072770	500	345 억		622618	N	N	0	N	00	N
98	20240905	160536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1920	56	2	3.00	1097681688	564173	533.42	1864	2050	1864	2420	1305	1864	1945.65	0.95	0	-33164	1914	1889	1855	1830	1796	1901	1842	346	556	500	1260	1	1	69122796	1327	-14.12	1.89	12	0.82	-136.00	1018.00	3645	20230913	-47.33	1540	20240806	24.68	3235	-40.65	20240401	1540	24.68	20240806	3645	-47.33	20230913	1540	24.68	20240806	2.24	N	072770	500	345 억		655166	N	N	0	N	00	N
99	20240905	150544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1926	62	2	3.33	1064054949	546660	516.86	1864	2050	1864	2420	1305	1864	1946.47	0.95	0	-30927	1914	1889	1855	1830	1796	1901	1842	346	556	500	1260	1	1	69122796	1331	-14.16	1.89	12	0.79	-136.00	1018.00	3645	20230913	-47.16	1540	20240806	25.06	3235	-40.46	20240401	1540	25.06	20240806	3645	-47.16	20230913	1540	25.06	20240806	2.24	N	072770	500	345 억		655166	N	N	0	N	00	N
100	20240905	140541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1920	56	2	3.00	1036241417	532175	503.17	1864	2050	1864	2420	1305	1864	1947.18	0.95	0	-34624	1914	1889	1855	1830	1796	1901	1842	346	556	500	1260	1	1	69122796	1327	-14.12	1.89	12	0.77	-136.00	1018.00	3645	20230913	-47.33	1540	20240806	24.68	3235	-40.65	20240401	1540	24.68	20240806	3645	-47.33	20230913	1540	24.68	20240806	2.24	N	072770	500	345 억		655166	N	N	0	N	00	N
101	20240905	130545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1914	50	2	2.68	983636529	504679	477.17	1864	2050	1864	2420	1305	1864	1949.03	0.95	0	-39992	1914	1889	1855	1830	1796	1901	1842	346	556	500	1260	1	1	69122796	1323	-14.07	1.88	12	0.73	-136.00	1018.00	3645	20230913	-47.49	1540	20240806	24.29	3235	-40.83	20240401	1540	24.29	20240806	3645	-47.49	20230913	1540	24.29	20240806	2.24	N	072770	500	345 억		655166	N	N	0	N	00	N
102	20240905	120540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1924	60	2	3.22	929457966	476370	450.40	1864	2050	1864	2420	1305	1864	1951.13	0.95	0	-33591	1914	1889	1855	1830	1796	1901	1842	346	556	500	1260	1	1	69122796	1330	-14.15	1.89	12	0.69	-136.00	1018.00	3645	20230913	-47.22	1540	20240806	24.94	3235	-40.53	20240401	1540	24.94	20240806	3645	-47.22	20230913	1540	24.94	20240806	2.24	N	072770	500	345 억		655166	N	N	0	N	00	N
103	20240905	110538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1934	70	2	3.76	889032116	455384	430.56	1864	2050	1864	2420	1305	1864	1952.27	0.95	0	-29378	1914	1889	1855	1830	1796	1901	1842	346	556	500	1260	1	1	69122796	1337	-14.22	1.90	12	0.66	-136.00	1018.00	3645	20230913	-46.94	1540	20240806	25.58	3235	-40.22	20240401	1540	25.58	20240806	3645	-46.94	20230913	1540	25.58	20240806	2.24	N	072770	500	345 억		655166	N	N	0	N	00	N
104	20240905	100539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1921	57	2	3.06	699613846	358335	338.80	1864	2050	1864	2420	1305	1864	1952.40	0.95	0	-20848	1914	1889	1855	1830	1796	1901	1842	346	556	500	1260	1	1	69122796	1328	-14.12	1.89	12	0.52	-136.00	1018.00	3645	20230913	-47.30	1540	20240806	24.74	3235	-40.62	20240401	1540	24.74	20240806	3645	-47.30	20230913	1540	24.74	20240806	2.24	N	072770	500	345 억		655166	N	N	0	N	00	N
105	20240905	090544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1900	36	2	1.93	3458941	1843	1.74	1864	1900	1864	2420	1305	1864	1876.80	0.95	0	494	1914	1889	1855	1830	1796	1901	1842	346	556	500	1260	1	1	69122796	1313	-13.97	1.87	12	0.00	-136.00	1018.00	3645	20230913	-47.87	1540	20240806	23.38	3235	-41.27	20240401	1540	23.38	20240806	3645	-47.87	20230913	1540	23.38	20240806	2.24	N	072770	500	345 억		655166	N	N	0	N	00	N
106	20240904	160531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1864	3	2	0.16	194151918	105263	29.59	1821	1880	1821	2415	1303	1861	1844.35	0.92	0	19866	1980	1920	1885	1825	1790	1903	1808	346	554	500	1260	1	1	69122796	1288	-13.71	1.83	12	0.15	-136.00	1018.00	3645	20230913	-48.86	1540	20240806	21.04	3235	-42.38	20240401	1540	21.04	20240806	3645	-48.86	20230913	1540	21.04	20240806	2.18	N	072770	500	345 억		634456	N	N	0	N	00	N
107	20240904	150536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1865	4	2	0.21	187807763	101858	28.64	1821	1880	1821	2415	1303	1861	1843.72	0.92	0	19975	1980	1920	1885	1825	1790	1903	1808	346	554	500	1260	1	1	69122796	1289	-13.71	1.83	12	0.15	-136.00	1018.00	3645	20230913	-48.83	1540	20240806	21.10	3235	-42.35	20240401	1540	21.10	20240806	3645	-48.83	20230913	1540	21.10	20240806	2.18	N	072770	500	345 억		634456	N	N	0	N	00	N
108	20240904	140537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1856	-5	5	-0.27	131265138	71377	20.07	1821	1880	1821	2415	1303	1861	1838.85	0.92	0	908	1980	1920	1885	1825	1790	1903	1808	346	554	500	1260	1	1	69122796	1283	-13.65	1.82	12	0.10	-136.00	1018.00	3645	20230913	-49.08	1540	20240806	20.52	3235	-42.63	20240401	1540	20.52	20240806	3645	-49.08	20230913	1540	20.52	20240806	2.18	N	072770	500	345 억		634456	N	N	0	N	00	N
109	20240904	130536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1859	-2	5	-0.11	109831502	59717	16.79	1821	1880	1821	2415	1303	1861	1838.98	0.92	0	-3497	1980	1920	1885	1825	1790	1903	1808	346	554	500	1260	1	1	69122796	1285	-13.67	1.83	12	0.09	-136.00	1018.00	3645	20230913	-49.00	1540	20240806	20.71	3235	-42.53	20240401	1540	20.71	20240806	3645	-49.00	20230913	1540	20.71	20240806	2.18	N	072770	500	345 억		634456	N	N	0	N	00	N
110	20240904	120534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1845	-16	5	-0.86	90476365	49195	13.83	1821	1880	1821	2415	1303	1861	1838.87	0.92	0	-2258	1980	1920	1885	1825	1790	1903	1808	346	554	500	1260	1	1	69122796	1275	-13.57	1.81	12	0.07	-136.00	1018.00	3645	20230913	-49.38	1540	20240806	19.81	3235	-42.97	20240401	1540	19.81	20240806	3645	-49.38	20230913	1540	19.81	20240806	2.18	N	072770	500	345 억		634456	N	N	0	N	00	N
111	20240904	110532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1874	13	2	0.70	77455264	42144	11.85	1821	1880	1821	2415	1303	1861	1837.54	0.92	0	4758	1980	1920	1885	1825	1790	1903	1808	346	554	500	1260	1	1	69122796	1295	-13.78	1.84	12	0.06	-136.00	1018.00	3645	20230913	-48.59	1540	20240806	21.69	3235	-42.07	20240401	1540	21.69	20240806	3645	-48.59	20230913	1540	21.69	20240806	2.18	N	072770	500	345 억		634456	N	N	0	N	00	N
112	20240904	100535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1841	-20	5	-1.07	38862794	21178	5.95	1821	1880	1821	2415	1303	1861	1834.30	0.92	0	2785	1980	1920	1885	1825	1790	1903	1808	346	554	500	1260	1	1	69122796	1273	-13.54	1.81	12	0.03	-136.00	1018.00	3645	20230913	-49.49	1540	20240806	19.55	3235	-43.09	20240401	1540	19.55	20240806	3645	-49.49	20230913	1540	19.55	20240806	2.18	N	072770	500	345 억		634456	N	N	0	N	00	N
113	20240904	090534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1835	-26	5	-1.40	18390223	10071	2.83	1821	1855	1821	2415	1303	1861	1823.84	0.92	0	1530	1980	1920	1885	1825	1790	1903	1808	346	554	500	1260	1	1	69122796	1268	-13.49	1.80	12	0.01	-136.00	1018.00	3645	20230913	-49.66	1540	20240806	19.16	3235	-43.28	20240401	1540	19.16	20240806	3645	-49.66	20230913	1540	19.16	20240806	2.18	N	072770	500	345 억		634456	N	N	0	N	00	N
114	20240903	160527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1861	4	2	0.22	681668599	355681	111.06	1880	1945	1850	2410	1300	1857	1916.52	0.92	0	-2616	1940	1898	1849	1807	1758	1919	1828	346	553	500	1260	1	1	69122796	1286	-13.68	1.83	12	0.51	-136.00	1018.00	3645	20230913	-48.94	1540	20240806	20.84	3235	-42.47	20240401	1540	20.84	20240806	3645	-48.94	20230913	1540	20.84	20240806	2.15	N	072770	500	345 억		639091	N	N	0	N	00	N
115	20240903	150532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1880	23	2	1.24	645810078	336475	105.06	1880	1945	1870	2410	1300	1857	1919.34	0.92	0	-3679	1940	1898	1849	1807	1758	1919	1828	346	553	500	1260	1	1	69122796	1300	-13.82	1.85	12	0.49	-136.00	1018.00	3645	20230913	-48.42	1540	20240806	22.08	3235	-41.89	20240401	1540	22.08	20240806	3645	-48.42	20230913	1540	22.08	20240806	2.15	N	072770	500	345 억		639091	N	N	0	N	00	N
116	20240903	140533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1910	53	2	2.85	620041788	322882	100.82	1880	1945	1870	2410	1300	1857	1920.34	0.92	0	2110	1940	1898	1849	1807	1758	1919	1828	346	553	500	1260	1	1	69122796	1320	-14.04	1.88	12	0.47	-136.00	1018.00	3645	20230913	-47.60	1540	20240806	24.03	3235	-40.96	20240401	1540	24.03	20240806	3645	-47.60	20230913	1540	24.03	20240806	2.15	N	072770	500	345 억		639091	N	N	0	N	00	N
117	20240903	130532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1927	70	2	3.77	524596722	272675	85.14	1880	1945	1870	2410	1300	1857	1923.89	0.92	0	17491	1940	1898	1849	1807	1758	1919	1828	346	553	500	1260	1	1	69122796	1332	-14.17	1.89	12	0.39	-136.00	1018.00	3645	20230913	-47.13	1540	20240806	25.13	3235	-40.43	20240401	1540	25.13	20240806	3645	-47.13	20230913	1540	25.13	20240806	2.15	N	072770	500	345 억		639091	N	N	0	N	00	N
118	20240903	120526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1930	73	2	3.93	511740374	266004	83.06	1880	1945	1870	2410	1300	1857	1923.81	0.92	0	20581	1940	1898	1849	1807	1758	1919	1828	346	553	500	1260	1	1	69122796	1334	-14.19	1.90	12	0.38	-136.00	1018.00	3645	20230913	-47.05	1540	20240806	25.32	3235	-40.34	20240401	1540	25.32	20240806	3645	-47.05	20230913	1540	25.32	20240806	2.15	N	072770	500	345 억		639091	N	N	0	N	00	N
119	20240903	110524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1930	73	2	3.93	352981178	183709	57.36	1880	1945	1870	2410	1300	1857	1921.41	0.92	0	22326	1940	1898	1849	1807	1758	1919	1828	346	553	500	1260	1	1	69122796	1334	-14.19	1.90	12	0.27	-136.00	1018.00	3645	20230913	-47.05	1540	20240806	25.32	3235	-40.34	20240401	1540	25.32	20240806	3645	-47.05	20230913	1540	25.32	20240806	2.15	N	072770	500	345 억		639091	N	N	0	N	00	N
120	20240903	100524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1930	73	2	3.93	244185452	127312	39.75	1880	1945	1870	2410	1300	1857	1918.01	0.92	0	22542	1940	1898	1849	1807	1758	1919	1828	346	553	500	1260	1	1	69122796	1334	-14.19	1.90	12	0.18	-136.00	1018.00	3645	20230913	-47.05	1540	20240806	25.32	3235	-40.34	20240401	1540	25.32	20240806	3645	-47.05	20230913	1540	25.32	20240806	2.15	N	072770	500	345 억		639091	N	N	0	N	00	N
121	20240903	090525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1885	28	2	1.51	40706132	21654	6.76	1880	1885	1870	2410	1300	1857	1879.84	0.92	0	-10976	1940	1898	1849	1807	1758	1919	1828	346	553	500	1260	1	1	69122796	1303	-13.86	1.85	12	0.03	-136.00	1018.00	3645	20230913	-48.29	1540	20240806	22.40	3235	-41.73	20240401	1540	22.40	20240806	3645	-48.29	20230913	1540	22.40	20240806	2.15	N	072770	500	345 억		639091	N	N	0	N	00	N
122	20240902	160521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1857	47	2	2.60	594708982	319735	81.76	1810	1891	1800	2350	1267	1810	1860.01	0.91	0	10585	1905	1857	1785	1737	1665	1881	1761	346	540	500	1230	1	1	69122796	1284	-13.65	1.82	12	0.46	-136.00	1018.00	3645	20230913	-49.05	1540	20240806	20.58	3235	-42.60	20240401	1540	20.58	20240806	3645	-49.05	20230913	1540	20.58	20240806	2.13	N	072770	500	345 억		628116	N	N	0	N	00	N
123	20240902	150529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1875	65	2	3.59	571309884	307144	78.54	1810	1891	1800	2350	1267	1810	1860.07	0.91	0	12384	1905	1857	1785	1737	1665	1881	1761	346	540	500	1230	1	1	69122796	1296	-13.79	1.84	12	0.44	-136.00	1018.00	3645	20230913	-48.56	1540	20240806	21.75	3235	-42.04	20240401	1540	21.75	20240806	3645	-48.56	20230913	1540	21.75	20240806	2.13	N	072770	500	345 억		628116	N	N	0	N	00	N
124	20240902	140528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1870	60	2	3.31	534843127	287721	73.57	1810	1891	1800	2350	1267	1810	1858.89	0.91	0	30512	1905	1857	1785	1737	1665	1881	1761	346	540	500	1230	1	1	69122796	1293	-13.75	1.84	12	0.42	-136.00	1018.00	3645	20230913	-48.70	1540	20240806	21.43	3235	-42.19	20240401	1540	21.43	20240806	3645	-48.70	20230913	1540	21.43	20240806	2.13	N	072770	500	345 억		628116	N	N	0	N	00	N
125	20240902	130524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1879	69	2	3.81	500611664	269421	68.89	1810	1891	1800	2350	1267	1810	1858.10	0.91	0	29547	1905	1857	1785	1737	1665	1881	1761	346	540	500	1230	1	1	69122796	1299	-13.82	1.85	12	0.39	-136.00	1018.00	3645	20230913	-48.45	1540	20240806	22.01	3235	-41.92	20240401	1540	22.01	20240806	3645	-48.45	20230913	1540	22.01	20240806	2.13	N	072770	500	345 억		628116	N	N	0	N	00	N
126	20240902	120528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1864	54	2	2.98	447062612	240930	61.61	1810	1891	1800	2350	1267	1810	1855.57	0.91	0	32273	1905	1857	1785	1737	1665	1881	1761	346	540	500	1230	1	1	69122796	1288	-13.71	1.83	12	0.35	-136.00	1018.00	3645	20230913	-48.86	1540	20240806	21.04	3235	-42.38	20240401	1540	21.04	20240806	3645	-48.86	20230913	1540	21.04	20240806	2.13	N	072770	500	345 억		628116	N	N	0	N	00	N
127	20240902	110524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1860	50	2	2.76	198708165	108201	27.67	1810	1870	1800	2350	1267	1810	1836.47	0.91	0	21660	1905	1857	1785	1737	1665	1881	1761	346	540	500	1230	1	1	69122796	1286	-13.68	1.83	12	0.16	-136.00	1018.00	3645	20230913	-48.97	1540	20240806	20.78	3235	-42.50	20240401	1540	20.78	20240806	3645	-48.97	20230913	1540	20.78	20240806	2.13	N	072770	500	345 억		628116	N	N	0	N	00	N
128	20240902	100523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1818	8	2	0.44	67752317	37414	9.57	1810	1823	1800	2350	1267	1810	1810.88	0.91	0	2777	1905	1857	1785	1737	1665	1881	1761	346	540	500	1230	1	1	69122796	1257	-13.37	1.79	12	0.05	-136.00	1018.00	3645	20230913	-50.12	1540	20240806	18.05	3235	-43.80	20240401	1540	18.05	20240806	3645	-50.12	20230913	1540	18.05	20240806	2.13	N	072770	500	345 억		628116	N	N	0	N	00	N
129	20240902	090519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1805	-5	5	-0.28	14576353	8062	2.06	1810	1812	1803	2350	1267	1810	1808.03	0.91	0	-1375	1905	1857	1785	1737	1665	1881	1761	346	540	500	1230	1	1	69122796	1248	-13.27	1.77	12	0.01	-136.00	1018.00	3645	20230913	-50.48	1540	20240806	17.21	3235	-44.20	20240401	1540	17.21	20240806	3645	-50.48	20230913	1540	17.21	20240806	2.13	N	072770	500	345 억		628116	N	N	0	N	00	N