KissMeData/001000/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	160114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1118	-2	5	-0.18	228779197	202034	172.20	1120	1170	1115	1456	784	1120	1132.44	3.89	0	-23164	1142	1131	1122	1111	1102	1126	1106	24	336	100	800	1	1	24277540	271	-39.93	1.84	12	0.83	-28.00	607.00	2075	20231019	-46.12	984	20240903	13.62	1747	-36.00	20240117	984	13.62	20240903	2075	-46.12	20231019	984	13.62	20240903	0.23	N	001000	100	24 억		945402	N	N	0	N	00	N
3	20240930	150114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1120	0	3	0.00	210558508	185773	158.34	1120	1170	1115	1456	784	1120	1133.42	3.89	0	-25139	1142	1131	1122	1111	1102	1126	1106	24	336	100	800	1	1	24277540	272	-40.00	1.85	12	0.77	-28.00	607.00	2075	20231019	-46.02	984	20240903	13.82	1747	-35.89	20240117	984	13.82	20240903	2075	-46.02	20231019	984	13.82	20240903	0.23	N	001000	100	24 억		945402	N	N	0	N	00	N
4	20240930	140114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1126	6	2	0.54	187129528	164867	140.52	1120	1170	1115	1456	784	1120	1135.03	3.89	0	-26479	1142	1131	1122	1111	1102	1126	1106	24	336	100	800	1	1	24277540	273	-40.21	1.86	12	0.68	-28.00	607.00	2075	20231019	-45.73	984	20240903	14.43	1747	-35.55	20240117	984	14.43	20240903	2075	-45.73	20231019	984	14.43	20240903	0.23	N	001000	100	24 억		945402	N	N	0	N	00	N
5	20240930	130114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1126	6	2	0.54	164413790	144689	123.32	1120	1170	1115	1456	784	1120	1136.33	3.89	0	-24345	1142	1131	1122	1111	1102	1126	1106	24	336	100	800	1	1	24277540	273	-40.21	1.86	12	0.60	-28.00	607.00	2075	20231019	-45.73	984	20240903	14.43	1747	-35.55	20240117	984	14.43	20240903	2075	-45.73	20231019	984	14.43	20240903	0.23	N	001000	100	24 억		945402	N	N	0	N	00	N
6	20240930	120114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1132	12	2	1.07	149612103	131578	112.15	1120	1170	1115	1456	784	1120	1137.06	3.89	0	-24136	1142	1131	1122	1111	1102	1126	1106	24	336	100	800	1	1	24277540	275	-40.43	1.86	12	0.54	-28.00	607.00	2075	20231019	-45.45	984	20240903	15.04	1747	-35.20	20240117	984	15.04	20240903	2075	-45.45	20231019	984	15.04	20240903	0.23	N	001000	100	24 억		945402	N	N	0	N	00	N
7	20240930	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1131	11	2	0.98	56395376	49958	42.58	1120	1170	1115	1456	784	1120	1128.86	3.89	0	-7976	1142	1131	1122	1111	1102	1126	1106	24	336	100	800	1	1	24277540	275	-40.39	1.86	12	0.21	-28.00	607.00	2075	20231019	-45.49	984	20240903	14.94	1747	-35.26	20240117	984	14.94	20240903	2075	-45.49	20231019	984	14.94	20240903	0.23	N	001000	100	24 억		945402	N	N	0	N	00	N
8	20240930	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	5	2	0.45	32495980	28716	24.48	1120	1170	1115	1456	784	1120	1131.63	3.89	0	-6034	1142	1131	1122	1111	1102	1126	1106	24	336	100	800	1	1	24277540	273	-40.18	1.85	12	0.12	-28.00	607.00	2075	20231019	-45.78	984	20240903	14.33	1747	-35.60	20240117	984	14.33	20240903	2075	-45.78	20231019	984	14.33	20240903	0.23	N	001000	100	24 억		945402	N	N	0	N	00	N
9	20240930	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1124	4	2	0.36	133209	119	0.10	1120	1124	1117	1456	784	1120	1119.40	3.89	0	-13	1142	1131	1122	1111	1102	1126	1106	24	336	100	800	1	1	24277540	273	-40.14	1.85	12	0.00	-28.00	607.00	2075	20231019	-45.83	984	20240903	14.23	1747	-35.66	20240117	984	14.23	20240903	2075	-45.83	20231019	984	14.23	20240903	0.23	N	001000	100	24 억		945402	N	N	0	N	00	N
10	20240927	160115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1120	-5	5	-0.44	130568721	116322	73.85	1125	1133	1113	1462	788	1125	1122.48	3.89	0	-148	1195	1160	1135	1100	1075	1147	1087	24	337	100	810	1	1	24277540	272	-40.00	1.85	12	0.48	-28.00	607.00	2075	20231019	-46.02	984	20240903	13.82	1747	-35.89	20240117	984	13.82	20240903	2075	-46.02	20231019	984	13.82	20240903	0.23	N	001000	100	24 억		945171	N	N	0	N	00	N
11	20240927	150114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1129	4	2	0.36	117481111	104671	66.45	1125	1133	1113	1462	788	1125	1122.38	3.89	0	1840	1195	1160	1135	1100	1075	1147	1087	24	337	100	810	1	1	24277540	274	-40.32	1.86	12	0.43	-28.00	607.00	2075	20231019	-45.59	984	20240903	14.74	1747	-35.37	20240117	984	14.74	20240903	2075	-45.59	20231019	984	14.74	20240903	0.23	N	001000	100	24 억		945171	N	N	0	N	00	N
12	20240927	140115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1127	2	2	0.18	95267100	84961	53.94	1125	1133	1113	1462	788	1125	1121.30	3.89	0	1621	1195	1160	1135	1100	1075	1147	1087	24	337	100	810	1	1	24277540	274	-40.25	1.86	12	0.35	-28.00	607.00	2075	20231019	-45.69	984	20240903	14.53	1747	-35.49	20240117	984	14.53	20240903	2075	-45.69	20231019	984	14.53	20240903	0.23	N	001000	100	24 억		945171	N	N	0	N	00	N
13	20240927	130114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	0	3	0.00	76778412	68539	43.51	1125	1129	1113	1462	788	1125	1120.21	3.89	0	-4118	1195	1160	1135	1100	1075	1147	1087	24	337	100	810	1	1	24277540	273	-40.18	1.85	12	0.28	-28.00	607.00	2075	20231019	-45.78	984	20240903	14.33	1747	-35.60	20240117	984	14.33	20240903	2075	-45.78	20231019	984	14.33	20240903	0.23	N	001000	100	24 억		945171	N	N	0	N	00	N
14	20240927	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1126	1	2	0.09	64010821	57149	36.28	1125	1129	1113	1462	788	1125	1120.07	3.89	0	-10483	1195	1160	1135	1100	1075	1147	1087	24	337	100	810	1	1	24277540	273	-40.21	1.86	12	0.24	-28.00	607.00	2075	20231019	-45.73	984	20240903	14.43	1747	-35.55	20240117	984	14.43	20240903	2075	-45.73	20231019	984	14.43	20240903	0.23	N	001000	100	24 억		945171	N	N	0	N	00	N
15	20240927	110115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1124	-1	5	-0.09	56974003	50884	32.31	1125	1129	1113	1462	788	1125	1119.68	3.89	0	-7078	1195	1160	1135	1100	1075	1147	1087	24	337	100	810	1	1	24277540	273	-40.14	1.85	12	0.21	-28.00	607.00	2075	20231019	-45.83	984	20240903	14.23	1747	-35.66	20240117	984	14.23	20240903	2075	-45.83	20231019	984	14.23	20240903	0.23	N	001000	100	24 억		945171	N	N	0	N	00	N
16	20240927	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1119	-6	5	-0.53	33693100	30160	19.15	1125	1129	1113	1462	788	1125	1117.15	3.89	0	-1356	1195	1160	1135	1100	1075	1147	1087	24	337	100	810	1	1	24277540	272	-39.96	1.84	12	0.12	-28.00	607.00	2075	20231019	-46.07	984	20240903	13.72	1747	-35.95	20240117	984	13.72	20240903	2075	-46.07	20231019	984	13.72	20240903	0.23	N	001000	100	24 억		945171	N	N	0	N	00	N
17	20240927	090115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	-8	5	-0.71	928308	828	0.53	1125	1125	1117	1462	788	1125	1121.14	3.89	0	-98	1195	1160	1135	1100	1075	1147	1087	24	337	100	810	1	1	24277540	271	-39.89	1.84	12	0.00	-28.00	607.00	2075	20231019	-46.17	984	20240903	13.52	1747	-36.06	20240117	984	13.52	20240903	2075	-46.17	20231019	984	13.52	20240903	0.23	N	001000	100	24 억		945171	N	N	0	N	00	N
18	20240926	160114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	-28	5	-2.43	175940595	157248	47.05	1140	1170	1110	1498	808	1153	1118.87	3.85	0	10152	1187	1169	1135	1117	1083	1179	1127	24	345	100	830	1	1	24277540	273	-40.18	1.85	12	0.65	-28.00	607.00	2075	20231019	-45.78	984	20240903	14.33	1747	-35.60	20240117	984	14.33	20240903	2075	-45.78	20231019	984	14.33	20240903	0.23	N	001000	100	24 억		934976	N	N	0	N	00	N
19	20240926	150114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	-28	5	-2.43	161267651	144168	43.14	1140	1170	1110	1498	808	1153	1118.61	3.85	0	11418	1187	1169	1135	1117	1083	1179	1127	24	345	100	830	1	1	24277540	273	-40.18	1.85	12	0.59	-28.00	607.00	2075	20231019	-45.78	984	20240903	14.33	1747	-35.60	20240117	984	14.33	20240903	2075	-45.78	20231019	984	14.33	20240903	0.23	N	001000	100	24 억		934976	N	N	0	N	00	N
20	20240926	140114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1116	-37	5	-3.21	147893005	132214	39.56	1140	1170	1110	1498	808	1153	1118.59	3.85	0	9014	1187	1169	1135	1117	1083	1179	1127	24	345	100	830	1	1	24277540	271	-39.86	1.84	12	0.54	-28.00	607.00	2075	20231019	-46.22	984	20240903	13.41	1747	-36.12	20240117	984	13.41	20240903	2075	-46.22	20231019	984	13.41	20240903	0.23	N	001000	100	24 억		934976	N	N	0	N	00	N
21	20240926	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1120	-33	5	-2.86	140742257	125803	37.64	1140	1170	1110	1498	808	1153	1118.75	3.85	0	9030	1187	1169	1135	1117	1083	1179	1127	24	345	100	830	1	1	24277540	272	-40.00	1.85	12	0.52	-28.00	607.00	2075	20231019	-46.02	984	20240903	13.82	1747	-35.89	20240117	984	13.82	20240903	2075	-46.02	20231019	984	13.82	20240903	0.23	N	001000	100	24 억		934976	N	N	0	N	00	N
22	20240926	120114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1116	-37	5	-3.21	125324715	111993	33.51	1140	1170	1110	1498	808	1153	1119.04	3.85	0	9315	1187	1169	1135	1117	1083	1179	1127	24	345	100	830	1	1	24277540	271	-39.86	1.84	12	0.46	-28.00	607.00	2075	20231019	-46.22	984	20240903	13.41	1747	-36.12	20240117	984	13.41	20240903	2075	-46.22	20231019	984	13.41	20240903	0.23	N	001000	100	24 억		934976	N	N	0	N	00	N
23	20240926	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	-36	5	-3.12	98395941	87818	26.28	1140	1170	1110	1498	808	1153	1120.45	3.85	0	13104	1187	1169	1135	1117	1083	1179	1127	24	345	100	830	1	1	24277540	271	-39.89	1.84	12	0.36	-28.00	607.00	2075	20231019	-46.17	984	20240903	13.52	1747	-36.06	20240117	984	13.52	20240903	2075	-46.17	20231019	984	13.52	20240903	0.23	N	001000	100	24 억		934976	N	N	0	N	00	N
24	20240926	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1114	-39	5	-3.38	86006923	76710	22.95	1140	1170	1110	1498	808	1153	1121.19	3.85	0	14772	1187	1169	1135	1117	1083	1179	1127	24	345	100	830	1	1	24277540	270	-39.79	1.84	12	0.32	-28.00	607.00	2075	20231019	-46.31	984	20240903	13.21	1747	-36.23	20240117	984	13.21	20240903	2075	-46.31	20231019	984	13.21	20240903	0.23	N	001000	100	24 억		934976	N	N	0	N	00	N
25	20240926	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	-28	5	-2.43	20934731	18415	5.51	1140	1170	1125	1498	808	1153	1136.83	3.85	0	3693	1187	1169	1135	1117	1083	1179	1127	24	345	100	830	1	1	24277540	273	-40.18	1.85	12	0.08	-28.00	607.00	2075	20231019	-45.78	984	20240903	14.33	1747	-35.60	20240117	984	14.33	20240903	2075	-45.78	20231019	984	14.33	20240903	0.23	N	001000	100	24 억		934976	N	N	0	N	00	N
26	20240925	160114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1153	43	2	3.87	363702393	321665	151.79	1103	1153	1101	1443	777	1110	1130.47	3.85	0	-285	1150	1130	1110	1090	1070	1120	1080	24	333	100	790	1	1	24277540	280	-41.18	1.90	12	1.32	-28.00	607.00	2075	20231019	-44.43	984	20240903	17.17	1747	-34.00	20240117	984	17.17	20240903	2075	-44.43	20231019	984	17.17	20240903	0.23	N	001000	100	24 억		935304	N	N	0	N	00	N
27	20240925	150114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1147	37	2	3.33	284685446	252497	119.15	1103	1149	1101	1443	777	1110	1127.48	3.85	0	7449	1150	1130	1110	1090	1070	1120	1080	24	333	100	790	1	1	24277540	278	-40.96	1.89	12	1.04	-28.00	607.00	2075	20231019	-44.72	984	20240903	16.57	1747	-34.34	20240117	984	16.57	20240903	2075	-44.72	20231019	984	16.57	20240903	0.23	N	001000	100	24 억		935304	N	N	0	N	00	N
28	20240925	140114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1133	23	2	2.07	228475943	202879	95.74	1103	1145	1101	1443	777	1110	1126.17	3.85	0	4163	1150	1130	1110	1090	1070	1120	1080	24	333	100	790	1	1	24277540	275	-40.46	1.87	12	0.84	-28.00	607.00	2075	20231019	-45.40	984	20240903	15.14	1747	-35.15	20240117	984	15.14	20240903	2075	-45.40	20231019	984	15.14	20240903	0.23	N	001000	100	24 억		935304	N	N	0	N	00	N
29	20240925	130114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1129	19	2	1.71	197762908	175790	82.95	1103	1145	1101	1443	777	1110	1125.00	3.85	0	5697	1150	1130	1110	1090	1070	1120	1080	24	333	100	790	1	1	24277540	274	-40.32	1.86	12	0.72	-28.00	607.00	2075	20231019	-45.59	984	20240903	14.74	1747	-35.37	20240117	984	14.74	20240903	2075	-45.59	20231019	984	14.74	20240903	0.23	N	001000	100	24 억		935304	N	N	0	N	00	N
30	20240925	120114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1141	31	2	2.79	150510269	133948	63.21	1103	1145	1101	1443	777	1110	1123.65	3.85	0	20786	1150	1130	1110	1090	1070	1120	1080	24	333	100	790	1	1	24277540	277	-40.75	1.88	12	0.55	-28.00	607.00	2075	20231019	-45.01	984	20240903	15.96	1747	-34.69	20240117	984	15.96	20240903	2075	-45.01	20231019	984	15.96	20240903	0.23	N	001000	100	24 억		935304	N	N	0	N	00	N
31	20240925	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1121	11	2	0.99	120321644	107225	50.60	1103	1135	1101	1443	777	1110	1122.14	3.85	0	20510	1150	1130	1110	1090	1070	1120	1080	24	333	100	790	1	1	24277540	272	-40.04	1.85	12	0.44	-28.00	607.00	2075	20231019	-45.98	984	20240903	13.92	1747	-35.83	20240117	984	13.92	20240903	2075	-45.98	20231019	984	13.92	20240903	0.23	N	001000	100	24 억		935304	N	N	0	N	00	N
32	20240925	100115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	7	2	0.63	52454949	47006	22.18	1103	1127	1101	1443	777	1110	1115.92	3.85	0	2167	1150	1130	1110	1090	1070	1120	1080	24	333	100	790	1	1	24277540	271	-39.89	1.84	12	0.19	-28.00	607.00	2075	20231019	-46.17	984	20240903	13.52	1747	-36.06	20240117	984	13.52	20240903	2075	-46.17	20231019	984	13.52	20240903	0.23	N	001000	100	24 억		935304	N	N	0	N	00	N
33	20240925	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1105	-5	5	-0.45	1492405	1354	0.64	1103	1105	1101	1443	777	1110	1102.21	3.85	0	-214	1150	1130	1110	1090	1070	1120	1080	24	333	100	790	1	1	24277540	268	-39.46	1.82	12	0.01	-28.00	607.00	2075	20231019	-46.75	984	20240903	12.30	1747	-36.75	20240117	984	12.30	20240903	2075	-46.75	20231019	984	12.30	20240903	0.23	N	001000	100	24 억		935304	N	N	0	N	00	N
34	20240924	160114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1110	-12	5	-1.07	230425352	207796	117.94	1120	1130	1090	1458	786	1122	1108.84	3.98	0	-29825	1152	1136	1123	1107	1094	1130	1101	24	336	100	800	1	1	24277540	269	-39.64	1.83	12	0.86	-28.00	607.00	2075	20231019	-46.51	984	20240903	12.80	1747	-36.46	20240117	984	12.80	20240903	2075	-46.51	20231019	984	12.80	20240903	0.23	N	001000	100	24 억		965144	N	N	0	N	00	N
35	20240924	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1106	-16	5	-1.43	222734654	200867	114.00	1120	1130	1090	1458	786	1122	1108.80	3.98	0	-33956	1152	1136	1123	1107	1094	1130	1101	24	336	100	800	1	1	24277540	269	-39.50	1.82	12	0.83	-28.00	607.00	2075	20231019	-46.70	984	20240903	12.40	1747	-36.69	20240117	984	12.40	20240903	2075	-46.70	20231019	984	12.40	20240903	0.23	N	001000	100	24 억		965144	N	N	0	N	00	N
36	20240924	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1102	-20	5	-1.78	197083952	177643	100.82	1120	1130	1090	1458	786	1122	1109.37	3.98	0	-44461	1152	1136	1123	1107	1094	1130	1101	24	336	100	800	1	1	24277540	268	-39.36	1.82	12	0.73	-28.00	607.00	2075	20231019	-46.89	984	20240903	11.99	1747	-36.92	20240117	984	11.99	20240903	2075	-46.89	20231019	984	11.99	20240903	0.23	N	001000	100	24 억		965144	N	N	0	N	00	N
37	20240924	130114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1103	-19	5	-1.69	172929678	155551	88.28	1120	1130	1096	1458	786	1122	1111.66	3.98	0	-45540	1152	1136	1123	1107	1094	1130	1101	24	336	100	800	1	1	24277540	268	-39.39	1.82	12	0.64	-28.00	607.00	2075	20231019	-46.84	984	20240903	12.09	1747	-36.86	20240117	984	12.09	20240903	2075	-46.84	20231019	984	12.09	20240903	0.23	N	001000	100	24 억		965144	N	N	0	N	00	N
38	20240924	120114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1108	-14	5	-1.25	126674979	113578	64.46	1120	1130	1104	1458	786	1122	1115.25	3.98	0	-33903	1152	1136	1123	1107	1094	1130	1101	24	336	100	800	1	1	24277540	269	-39.57	1.83	12	0.47	-28.00	607.00	2075	20231019	-46.60	984	20240903	12.60	1747	-36.58	20240117	984	12.60	20240903	2075	-46.60	20231019	984	12.60	20240903	0.23	N	001000	100	24 억		965144	N	N	0	N	00	N
39	20240924	110113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1121	-1	5	-0.09	105177848	94189	53.46	1120	1130	1107	1458	786	1122	1116.61	3.98	0	-18083	1152	1136	1123	1107	1094	1130	1101	24	336	100	800	1	1	24277540	272	-40.04	1.85	12	0.39	-28.00	607.00	2075	20231019	-45.98	984	20240903	13.92	1747	-35.83	20240117	984	13.92	20240903	2075	-45.98	20231019	984	13.92	20240903	0.23	N	001000	100	24 억		965144	N	N	0	N	00	N
40	20240924	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	3	2	0.27	51243900	45799	25.99	1120	1130	1110	1458	786	1122	1118.82	3.98	0	-4880	1152	1136	1123	1107	1094	1130	1101	24	336	100	800	1	1	24277540	273	-40.18	1.85	12	0.19	-28.00	607.00	2075	20231019	-45.78	984	20240903	14.33	1747	-35.60	20240117	984	14.33	20240903	2075	-45.78	20231019	984	14.33	20240903	0.23	N	001000	100	24 억		965144	N	N	0	N	00	N
41	20240924	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1126	4	2	0.36	4742483	4231	2.40	1120	1126	1120	1458	786	1122	1120.55	3.98	0	1989	1152	1136	1123	1107	1094	1130	1101	24	336	100	800	1	1	24277540	273	-40.21	1.86	12	0.02	-28.00	607.00	2075	20231019	-45.73	984	20240903	14.43	1747	-35.55	20240117	984	14.43	20240903	2075	-45.73	20231019	984	14.43	20240903	0.23	N	001000	100	24 억		965144	N	N	0	N	00	N
42	20240923	160114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1122	-7	5	-0.62	193959343	172577	43.87	1127	1139	1110	1467	791	1129	1123.89	3.86	0	28718	1167	1148	1136	1117	1105	1142	1111	24	338	100	810	1	1	24277540	272	-40.07	1.85	12	0.71	-28.00	607.00	2075	20231019	-45.93	984	20240903	14.02	1747	-35.78	20240117	984	14.02	20240903	2075	-45.93	20231019	984	14.02	20240903	0.23	N	001000	100	24 억		936232	N	N	0	N	00	N
43	20240923	150114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1132	3	2	0.27	179904896	160084	40.69	1127	1139	1110	1467	791	1129	1123.80	3.86	0	24704	1167	1148	1136	1117	1105	1142	1111	24	338	100	810	1	1	24277540	275	-40.43	1.86	12	0.66	-28.00	607.00	2075	20231019	-45.45	984	20240903	15.04	1747	-35.20	20240117	984	15.04	20240903	2075	-45.45	20231019	984	15.04	20240903	0.23	N	001000	100	24 억		936232	N	N	0	N	00	N
44	20240923	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1119	-10	5	-0.89	162205557	144396	36.70	1127	1139	1110	1467	791	1129	1123.32	3.86	0	22466	1167	1148	1136	1117	1105	1142	1111	24	338	100	810	1	1	24277540	272	-39.96	1.84	12	0.59	-28.00	607.00	2075	20231019	-46.07	984	20240903	13.72	1747	-35.95	20240117	984	13.72	20240903	2075	-46.07	20231019	984	13.72	20240903	0.23	N	001000	100	24 억		936232	N	N	0	N	00	N
45	20240923	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1116	-13	5	-1.15	145510853	129472	32.91	1127	1139	1110	1467	791	1129	1123.86	3.86	0	17069	1167	1148	1136	1117	1105	1142	1111	24	338	100	810	1	1	24277540	271	-39.86	1.84	12	0.53	-28.00	607.00	2075	20231019	-46.22	984	20240903	13.41	1747	-36.12	20240117	984	13.41	20240903	2075	-46.22	20231019	984	13.41	20240903	0.23	N	001000	100	24 억		936232	N	N	0	N	00	N
46	20240923	120114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	-4	5	-0.35	120776951	107381	27.29	1127	1139	1110	1467	791	1129	1124.74	3.86	0	16241	1167	1148	1136	1117	1105	1142	1111	24	338	100	810	1	1	24277540	273	-40.18	1.85	12	0.44	-28.00	607.00	2075	20231019	-45.78	984	20240903	14.33	1747	-35.60	20240117	984	14.33	20240903	2075	-45.78	20231019	984	14.33	20240903	0.23	N	001000	100	24 억		936232	N	N	0	N	00	N
47	20240923	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1124	-5	5	-0.44	107084024	95206	24.20	1127	1139	1110	1467	791	1129	1124.74	3.86	0	12188	1167	1148	1136	1117	1105	1142	1111	24	338	100	810	1	1	24277540	273	-40.14	1.85	12	0.39	-28.00	607.00	2075	20231019	-45.83	984	20240903	14.23	1747	-35.66	20240117	984	14.23	20240903	2075	-45.83	20231019	984	14.23	20240903	0.23	N	001000	100	24 억		936232	N	N	0	N	00	N
48	20240923	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	-4	5	-0.35	99204604	88182	22.41	1127	1139	1110	1467	791	1129	1124.98	3.86	0	9630	1167	1148	1136	1117	1105	1142	1111	24	338	100	810	1	1	24277540	273	-40.18	1.85	12	0.36	-28.00	607.00	2075	20231019	-45.78	984	20240903	14.33	1747	-35.60	20240117	984	14.33	20240903	2075	-45.78	20231019	984	14.33	20240903	0.23	N	001000	100	24 억		936232	N	N	0	N	00	N
49	20240923	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1119	-10	5	-0.89	13319773	11848	3.01	1127	1127	1119	1467	791	1129	1124.05	3.86	0	-5565	1167	1148	1136	1117	1105	1142	1111	24	338	100	810	1	1	24277540	272	-39.96	1.84	12	0.05	-28.00	607.00	2075	20231019	-46.07	984	20240903	13.72	1747	-35.95	20240117	984	13.72	20240903	2075	-46.07	20231019	984	13.72	20240903	0.23	N	001000	100	24 억		936232	N	N	0	N	00	N
50	20240913	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	-44	5	-3.41	711878070	550702	81.96	1290	1325	1245	1675	903	1289	1292.68	3.72	0	2613	1346	1317	1301	1272	1256	1309	1264	24	386	100	920	1	1	24277540	302	-44.46	2.05	12	2.27	-28.00	607.00	2075	20231019	-40.00	984	20240903	26.52	1747	-28.73	20240117	984	26.52	20240903	2075	-40.00	20231019	984	26.52	20240903	0.23	N	001000	100	24 억		902791	N	N	0	N	00	N
51	20240913	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1271	-18	5	-1.40	634014527	488793	72.74	1290	1325	1270	1675	903	1289	1297.10	3.72	0	1526	1346	1317	1301	1272	1256	1309	1264	24	386	100	920	1	1	24277540	309	-45.39	2.09	12	2.01	-28.00	607.00	2075	20231019	-38.75	984	20240903	29.17	1747	-27.25	20240117	984	29.17	20240903	2075	-38.75	20231019	984	29.17	20240903	0.23	N	001000	100	24 억		902791	N	N	0	N	00	N
52	20240913	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1279	-10	5	-0.78	586384236	451427	67.18	1290	1325	1276	1675	903	1289	1298.96	3.72	0	2040	1346	1317	1301	1272	1256	1309	1264	24	386	100	920	1	1	24277540	311	-45.68	2.11	12	1.86	-28.00	607.00	2075	20231019	-38.36	984	20240903	29.98	1747	-26.79	20240117	984	29.98	20240903	2075	-38.36	20231019	984	29.98	20240903	0.23	N	001000	100	24 억		902791	N	N	0	N	00	N
53	20240913	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1293	4	2	0.31	536893016	412907	61.45	1290	1325	1276	1675	903	1289	1300.28	3.72	0	-1067	1346	1317	1301	1272	1256	1309	1264	24	386	100	920	1	1	24277540	314	-46.18	2.13	12	1.70	-28.00	607.00	2075	20231019	-37.69	984	20240903	31.40	1747	-25.99	20240117	984	31.40	20240903	2075	-37.69	20231019	984	31.40	20240903	0.23	N	001000	100	24 억		902791	N	N	0	N	00	N
54	20240913	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1303	14	2	1.09	486337106	373993	55.66	1290	1325	1276	1675	903	1289	1300.39	3.72	0	91	1346	1317	1301	1272	1256	1309	1264	24	386	100	920	1	1	24277540	316	-46.54	2.15	12	1.54	-28.00	607.00	2075	20231019	-37.20	984	20240903	32.42	1747	-25.41	20240117	984	32.42	20240903	2075	-37.20	20231019	984	32.42	20240903	0.23	N	001000	100	24 억		902791	N	N	0	N	00	N
55	20240913	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1304	15	2	1.16	428457448	329692	49.06	1290	1325	1276	1675	903	1289	1299.57	3.72	0	-2036	1346	1317	1301	1272	1256	1309	1264	24	386	100	920	1	1	24277540	317	-46.57	2.15	12	1.36	-28.00	607.00	2075	20231019	-37.16	984	20240903	32.52	1747	-25.36	20240117	984	32.52	20240903	2075	-37.16	20231019	984	32.52	20240903	0.23	N	001000	100	24 억		902791	N	N	0	N	00	N
56	20240913	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1307	18	2	1.40	265770739	205033	30.51	1290	1320	1276	1675	903	1289	1296.23	3.72	0	761	1346	1317	1301	1272	1256	1309	1264	24	386	100	920	1	1	24277540	317	-46.68	2.15	12	0.84	-28.00	607.00	2075	20231019	-37.01	984	20240903	32.83	1747	-25.19	20240117	984	32.83	20240903	2075	-37.01	20231019	984	32.83	20240903	0.23	N	001000	100	24 억		902791	N	N	0	N	00	N
57	20240913	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1302	13	2	1.01	11112615	8600	1.28	1290	1310	1289	1675	903	1289	1292.17	3.72	0	-1300	1346	1317	1301	1272	1256	1309	1264	24	386	100	920	1	1	24277540	316	-46.50	2.14	12	0.04	-28.00	607.00	2075	20231019	-37.25	984	20240903	32.32	1747	-25.47	20240117	984	32.32	20240903	2075	-37.25	20231019	984	32.32	20240903	0.23	N	001000	100	24 억		902791	N	N	0	N	00	N
58	20240912	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1289	-48	5	-3.59	859407463	663103	15.24	1295	1330	1285	1738	936	1337	1295.97	3.62	0	23160	1502	1419	1347	1264	1192	1461	1306	24	401	100	960	1	1	24277540	313	-46.04	2.12	12	2.73	-28.00	607.00	2075	20231019	-37.88	984	20240903	31.00	1747	-26.22	20240117	984	31.00	20240903	2075	-37.88	20231019	984	31.00	20240903	0.23	N	001000	100	24 억		879451	N	N	0	N	00	N
59	20240912	150112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1288	-49	5	-3.66	827155890	638092	14.66	1295	1330	1285	1738	936	1337	1296.22	3.62	0	26797	1502	1419	1347	1264	1192	1461	1306	24	401	100	960	1	1	24277540	313	-46.00	2.12	12	2.63	-28.00	607.00	2075	20231019	-37.93	984	20240903	30.89	1747	-26.27	20240117	984	30.89	20240903	2075	-37.93	20231019	984	30.89	20240903	0.23	N	001000	100	24 억		879451	N	N	0	N	00	N
60	20240912	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1295	-42	5	-3.14	727676504	561043	12.89	1295	1330	1285	1738	936	1337	1296.92	3.62	0	28442	1502	1419	1347	1264	1192	1461	1306	24	401	100	960	1	1	24277540	314	-46.25	2.13	12	2.31	-28.00	607.00	2075	20231019	-37.59	984	20240903	31.61	1747	-25.87	20240117	984	31.61	20240903	2075	-37.59	20231019	984	31.61	20240903	0.23	N	001000	100	24 억		879451	N	N	0	N	00	N
61	20240912	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	-41	5	-3.07	656417557	505896	11.63	1295	1330	1285	1738	936	1337	1297.45	3.62	0	25270	1502	1419	1347	1264	1192	1461	1306	24	401	100	960	1	1	24277540	315	-46.29	2.14	12	2.08	-28.00	607.00	2075	20231019	-37.54	984	20240903	31.71	1747	-25.82	20240117	984	31.71	20240903	2075	-37.54	20231019	984	31.71	20240903	0.23	N	001000	100	24 억		879451	N	N	0	N	00	N
62	20240912	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1297	-40	5	-2.99	618607188	476723	10.95	1295	1330	1285	1738	936	1337	1297.53	3.62	0	25014	1502	1419	1347	1264	1192	1461	1306	24	401	100	960	1	1	24277540	315	-46.32	2.14	12	1.96	-28.00	607.00	2075	20231019	-37.49	984	20240903	31.81	1747	-25.76	20240117	984	31.81	20240903	2075	-37.49	20231019	984	31.81	20240903	0.23	N	001000	100	24 억		879451	N	N	0	N	00	N
63	20240912	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1299	-38	5	-2.84	536363906	413194	9.49	1295	1330	1285	1738	936	1337	1297.98	3.62	0	47791	1502	1419	1347	1264	1192	1461	1306	24	401	100	960	1	1	24277540	315	-46.39	2.14	12	1.70	-28.00	607.00	2075	20231019	-37.40	984	20240903	32.01	1747	-25.64	20240117	984	32.01	20240903	2075	-37.40	20231019	984	32.01	20240903	0.23	N	001000	100	24 억		879451	N	N	0	N	00	N
64	20240912	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	-37	5	-2.77	427224318	329608	7.57	1295	1330	1285	1738	936	1337	1296.02	3.62	0	48108	1502	1419	1347	1264	1192	1461	1306	24	401	100	960	1	1	24277540	316	-46.43	2.14	12	1.36	-28.00	607.00	2075	20231019	-37.35	984	20240903	32.11	1747	-25.59	20240117	984	32.11	20240903	2075	-37.35	20231019	984	32.11	20240903	0.23	N	001000	100	24 억		879451	N	N	0	N	00	N
65	20240912	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	-41	5	-3.07	138201442	106700	2.45	1295	1309	1285	1738	936	1337	1294.78	3.62	0	14747	1502	1419	1347	1264	1192	1461	1306	24	401	100	960	1	1	24277540	315	-46.29	2.14	12	0.44	-28.00	607.00	2075	20231019	-37.54	984	20240903	31.71	1747	-25.82	20240117	984	31.71	20240903	2075	-37.54	20231019	984	31.71	20240903	0.23	N	001000	100	24 억		879451	N	N	0	N	00	N
66	20240911	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1337	-7	5	-0.52	5893285309	4319752	105.83	1309	1430	1275	1747	941	1344	1364.30	3.70	0	-19044	1546	1445	1329	1228	1112	1495	1278	24	403	100	960	1	1	24277540	325	-47.75	2.20	12	17.79	-28.00	607.00	2075	20231019	-35.57	984	20240903	35.87	1747	-23.47	20240117	984	35.87	20240903	2075	-35.57	20231019	984	35.87	20240903	0.28	N	001000	100	24 억		898291	N	N	0	N	00	N
67	20240911	150112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	-17	5	-1.26	5741962451	4205732	103.04	1309	1430	1275	1747	941	1344	1365.27	3.70	0	-10279	1546	1445	1329	1228	1112	1495	1278	24	403	100	960	1	1	24277540	322	-47.39	2.19	12	17.32	-28.00	607.00	2075	20231019	-36.05	984	20240903	34.86	1747	-24.04	20240117	984	34.86	20240903	2075	-36.05	20231019	984	34.86	20240903	0.28	N	001000	100	24 억		898291	N	N	0	N	00	N
68	20240911	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1368	24	2	1.79	4497139992	3305229	80.98	1309	1430	1275	1747	941	1344	1360.62	3.70	0	9148	1546	1445	1329	1228	1112	1495	1278	24	403	100	960	1	1	24277540	332	-48.86	2.25	12	13.61	-28.00	607.00	2075	20231019	-34.07	984	20240903	39.02	1747	-21.69	20240117	984	39.02	20240903	2075	-34.07	20231019	984	39.02	20240903	0.28	N	001000	100	24 억		898291	N	N	0	N	00	N
69	20240911	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	-21	5	-1.56	3676203523	2704672	66.26	1309	1430	1275	1747	941	1344	1359.21	3.70	0	-15261	1546	1445	1329	1228	1112	1495	1278	24	403	100	960	1	1	24277540	321	-47.25	2.18	12	11.14	-28.00	607.00	2075	20231019	-36.24	984	20240903	34.45	1747	-24.27	20240117	984	34.45	20240903	2075	-36.24	20231019	984	34.45	20240903	0.28	N	001000	100	24 억		898291	N	N	0	N	00	N
70	20240911	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1314	-30	5	-2.23	3298621417	2422176	59.34	1309	1430	1275	1747	941	1344	1361.85	3.70	0	-15551	1546	1445	1329	1228	1112	1495	1278	24	403	100	960	1	1	24277540	319	-46.93	2.16	12	9.98	-28.00	607.00	2075	20231019	-36.67	984	20240903	33.54	1747	-24.79	20240117	984	33.54	20240903	2075	-36.67	20231019	984	33.54	20240903	0.28	N	001000	100	24 억		898291	N	N	0	N	00	N
71	20240911	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1349	5	2	0.37	2994102469	2191788	53.70	1309	1430	1275	1747	941	1344	1366.06	3.70	0	-14298	1546	1445	1329	1228	1112	1495	1278	24	403	100	960	1	1	24277540	328	-48.18	2.22	12	9.03	-28.00	607.00	2075	20231019	-34.99	984	20240903	37.09	1747	-22.78	20240117	984	37.09	20240903	2075	-34.99	20231019	984	37.09	20240903	0.28	N	001000	100	24 억		898291	N	N	0	N	00	N
72	20240911	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1293	-51	5	-3.79	530476742	408919	10.02	1309	1330	1275	1747	941	1344	1297.22	3.70	0	-5747	1546	1445	1329	1228	1112	1495	1278	24	403	100	960	1	1	24277540	314	-46.18	2.13	12	1.68	-28.00	607.00	2075	20231019	-37.69	984	20240903	31.40	1747	-25.99	20240117	984	31.40	20240903	2075	-37.69	20231019	984	31.40	20240903	0.28	N	001000	100	24 억		898291	N	N	0	N	00	N
73	20240911	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1321	-23	5	-1.71	64744558	49523	1.21	1309	1321	1300	1747	941	1344	1307.05	3.70	0	17923	1546	1445	1329	1228	1112	1495	1278	24	403	100	960	1	1	24277540	321	-47.18	2.18	12	0.20	-28.00	607.00	2075	20231019	-36.34	984	20240903	34.25	1747	-24.38	20240117	984	34.25	20240903	2075	-36.34	20231019	984	34.25	20240903	0.28	N	001000	100	24 억		898291	N	N	0	N	00	N
74	20240910	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	35	2	2.67	5428423948	4020776	85.71	1285	1430	1213	1701	917	1309	1350.11	3.58	0	28622	1690	1499	1386	1195	1082	1443	1139	24	392	100	940	1	1	24277540	326	-48.00	2.21	12	16.56	-28.00	607.00	2075	20231019	-35.23	984	20240903	36.59	1747	-23.07	20240117	984	36.59	20240903	2075	-35.23	20231019	984	36.59	20240903	0.26	N	001000	100	24 억		870192	N	N	0	N	00	N
75	20240910	150112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1303	-6	5	-0.46	5211267263	3857785	82.24	1285	1430	1213	1701	917	1309	1350.84	3.58	0	31541	1690	1499	1386	1195	1082	1443	1139	24	392	100	940	1	1	24277540	316	-46.54	2.15	12	15.89	-28.00	607.00	2075	20231019	-37.20	984	20240903	32.42	1747	-25.41	20240117	984	32.42	20240903	2075	-37.20	20231019	984	32.42	20240903	0.26	N	001000	100	24 억		870192	N	N	0	N	00	N
76	20240910	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	14	2	1.07	4787114003	3532758	75.31	1285	1430	1213	1701	917	1309	1355.06	3.58	0	7585	1690	1499	1386	1195	1082	1443	1139	24	392	100	940	1	1	24277540	321	-47.25	2.18	12	14.55	-28.00	607.00	2075	20231019	-36.24	984	20240903	34.45	1747	-24.27	20240117	984	34.45	20240903	2075	-36.24	20231019	984	34.45	20240903	0.26	N	001000	100	24 억		870192	N	N	0	N	00	N
77	20240910	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	44	2	3.36	2768170975	2079769	44.34	1285	1411	1213	1701	917	1309	1331.00	3.58	0	6657	1690	1499	1386	1195	1082	1443	1139	24	392	100	940	1	1	24277540	328	-48.32	2.23	12	8.57	-28.00	607.00	2075	20231019	-34.80	984	20240903	37.50	1747	-22.55	20240117	984	37.50	20240903	2075	-34.80	20231019	984	37.50	20240903	0.26	N	001000	100	24 억		870192	N	N	0	N	00	N
78	20240910	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1331	22	2	1.68	2576373749	1937938	41.31	1285	1411	1213	1701	917	1309	1329.44	3.58	0	-3829	1690	1499	1386	1195	1082	1443	1139	24	392	100	940	1	1	24277540	323	-47.54	2.19	12	7.98	-28.00	607.00	2075	20231019	-35.86	984	20240903	35.26	1747	-23.81	20240117	984	35.26	20240903	2075	-35.86	20231019	984	35.26	20240903	0.26	N	001000	100	24 억		870192	N	N	0	N	00	N
79	20240910	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1281	-28	5	-2.14	1751411638	1323563	28.22	1285	1411	1213	1701	917	1309	1323.26	3.58	0	2434	1690	1499	1386	1195	1082	1443	1139	24	392	100	940	1	1	24277540	311	-45.75	2.11	12	5.45	-28.00	607.00	2075	20231019	-38.27	984	20240903	30.18	1747	-26.67	20240117	984	30.18	20240903	2075	-38.27	20231019	984	30.18	20240903	0.26	N	001000	100	24 억		870192	N	N	0	N	00	N
80	20240910	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1287	-22	5	-1.68	1536603984	1155950	24.64	1285	1411	1213	1701	917	1309	1329.30	3.58	0	1882	1690	1499	1386	1195	1082	1443	1139	24	392	100	940	1	1	24277540	312	-45.96	2.12	12	4.76	-28.00	607.00	2075	20231019	-37.98	984	20240903	30.79	1747	-26.33	20240117	984	30.79	20240903	2075	-37.98	20231019	984	30.79	20240903	0.26	N	001000	100	24 억		870192	N	N	0	N	00	N
81	20240910	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1286	-23	5	-1.76	42428625	32943	0.70	1285	1296	1285	1701	917	1309	1287.91	3.58	0	314	1690	1499	1386	1195	1082	1443	1139	24	392	100	940	1	1	24277540	312	-45.93	2.12	12	0.14	-28.00	607.00	2075	20231019	-38.02	984	20240903	30.69	1747	-26.39	20240117	984	30.69	20240903	2075	-38.02	20231019	984	30.69	20240903	0.26	N	001000	100	24 억		870192	N	N	0	N	00	N
82	20240909	160113	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1309	-39	5	-2.89	6706486422	4671427	30.68	1530	1577	1273	1752	944	1348	1435.68	3.64	0	-14807	1792	1569	1413	1190	1034	1681	1302	24	404	100	970	1	1	24277540	318	-46.75	2.16	12	19.24	-28.00	607.00	2075	20231019	-36.92	984	20240903	33.03	1747	-25.07	20240117	984	33.03	20240903	2075	-36.92	20231019	984	33.03	20240903	0.29	N	001000	100	24 억		884759	N	N	0	N	01	N
83	20240909	150112	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	-58	5	-4.30	6517885968	4527206	29.73	1530	1577	1273	1752	944	1348	1439.71	3.64	0	-10735	1792	1569	1413	1190	1034	1681	1302	24	404	100	970	1	1	24277540	313	-46.07	2.13	12	18.65	-28.00	607.00	2075	20231019	-37.83	984	20240903	31.10	1747	-26.16	20240117	984	31.10	20240903	2075	-37.83	20231019	984	31.10	20240903	0.29	N	001000	100	24 억		884759	N	N	0	N	01	N
84	20240909	140112	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1307	-41	5	-3.04	6277050428	4340276	28.50	1530	1577	1301	1752	944	1348	1446.23	3.64	0	-187	1792	1569	1413	1190	1034	1681	1302	24	404	100	970	1	1	24277540	317	-46.68	2.15	12	17.88	-28.00	607.00	2075	20231019	-37.01	984	20240903	32.83	1747	-25.19	20240117	984	32.83	20240903	2075	-37.01	20231019	984	32.83	20240903	0.29	N	001000	100	24 억		884759	N	N	0	N	01	N
85	20240909	130112	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	-13	5	-0.96	5874209577	4034257	26.49	1530	1577	1335	1752	944	1348	1456.08	3.64	0	-14567	1792	1569	1413	1190	1034	1681	1302	24	404	100	970	1	1	24277540	324	-47.68	2.20	12	16.62	-28.00	607.00	2075	20231019	-35.66	984	20240903	35.67	1747	-23.58	20240117	984	35.67	20240903	2075	-35.66	20231019	984	35.67	20240903	0.29	N	001000	100	24 억		884759	N	N	0	N	01	N
86	20240909	120112	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	2	2	0.15	5619111460	3845820	25.25	1530	1577	1350	1752	944	1348	1461.10	3.64	0	-6224	1792	1569	1413	1190	1034	1681	1302	24	404	100	970	1	1	24277540	328	-48.21	2.22	12	15.84	-28.00	607.00	2075	20231019	-34.94	984	20240903	37.20	1747	-22.72	20240117	984	37.20	20240903	2075	-34.94	20231019	984	37.20	20240903	0.29	N	001000	100	24 억		884759	N	N	0	N	01	N
87	20240909	110112	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1396	48	2	3.56	5230771502	3562523	23.39	1530	1577	1378	1752	944	1348	1468.28	3.64	0	-15571	1792	1569	1413	1190	1034	1681	1302	24	404	100	970	1	1	24277540	339	-49.86	2.30	12	14.67	-28.00	607.00	2075	20231019	-32.72	984	20240903	41.87	1747	-20.09	20240117	984	41.87	20240903	2075	-32.72	20231019	984	41.87	20240903	0.29	N	001000	100	24 억		884759	N	N	0	N	01	N
88	20240909	100113	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1440	92	2	6.82	4388646530	2966145	19.48	1530	1577	1412	1752	944	1348	1479.58	3.64	0	-2237	1792	1569	1413	1190	1034	1681	1302	24	404	100	970	1	1	24277540	350	-51.43	2.37	12	12.22	-28.00	607.00	2075	20231019	-30.60	984	20240903	46.34	1747	-17.57	20240117	984	46.34	20240903	2075	-30.60	20231019	984	46.34	20240903	0.29	N	001000	100	24 억		884759	N	N	0	N	01	N
89	20240909	090112	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1348	0	3	0.00	0	0	0.00	0	0	0	1752	944	1348	0.00	3.64	0	0	1792	1569	1413	1190	1034	1681	1302	24	404	100	970	1	1	24277540	327	-48.14	2.22	12	0.00	-28.00	607.00	2075	20231019	-35.04	984	20240903	36.99	1747	-22.84	20240117	984	36.99	20240903	2075	-35.04	20231019	984	36.99	20240903	0.29	N	001000	100	24 억		884759	Y	N	0	N	01	N
90	20240906	160111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1348	49	2	3.77	21777101834	15009331	82.32	1290	1636	1257	1688	910	1299	1451.07	3.59	0	13518	1726	1512	1362	1148	998	1437	1073	24	389	100	930	1	1	24277540	327	-48.14	2.22	12	61.82	-28.00	607.00	2075	20231019	-35.04	984	20240903	36.99	1747	-22.84	20240117	984	36.99	20240903	2075	-35.04	20231019	984	36.99	20240903	0.28	N	001000	100	24 억		871241	N	N	0	N	00	N
91	20240906	150112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	31	2	2.39	21293629902	14649576	80.35	1290	1636	1257	1688	910	1299	1453.55	3.59	0	19840	1726	1512	1362	1148	998	1437	1073	24	389	100	930	1	1	24277540	323	-47.50	2.19	12	60.34	-28.00	607.00	2075	20231019	-35.90	984	20240903	35.16	1747	-23.87	20240117	984	35.16	20240903	2075	-35.90	20231019	984	35.16	20240903	0.28	N	001000	100	24 억		871241	N	N	0	N	00	N
92	20240906	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1426	127	2	9.78	19805252527	13570634	74.43	1290	1636	1257	1688	910	1299	1459.44	3.59	0	-2967	1726	1512	1362	1148	998	1437	1073	24	389	100	930	1	1	24277540	346	-50.93	2.35	12	55.90	-28.00	607.00	2075	20231019	-31.28	984	20240903	44.92	1747	-18.37	20240117	984	44.92	20240903	2075	-31.28	20231019	984	44.92	20240903	0.28	N	001000	100	24 억		871241	N	N	0	N	00	N
93	20240906	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1341	42	2	3.23	17289474622	11760366	64.50	1290	1636	1257	1688	910	1299	1470.17	3.59	0	42611	1726	1512	1362	1148	998	1437	1073	24	389	100	930	1	1	24277540	326	-47.89	2.21	12	48.44	-28.00	607.00	2075	20231019	-35.37	984	20240903	36.28	1747	-23.24	20240117	984	36.28	20240903	2075	-35.37	20231019	984	36.28	20240903	0.28	N	001000	100	24 억		871241	N	N	0	N	00	N
94	20240906	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	46	2	3.54	16835350502	11418233	62.62	1290	1636	1257	1688	910	1299	1474.45	3.59	0	56528	1726	1512	1362	1148	998	1437	1073	24	389	100	930	1	1	24277540	327	-48.04	2.22	12	47.03	-28.00	607.00	2075	20231019	-35.18	984	20240903	36.69	1747	-23.01	20240117	984	36.69	20240903	2075	-35.18	20231019	984	36.69	20240903	0.28	N	001000	100	24 억		871241	N	N	0	N	00	N
95	20240906	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1366	67	2	5.16	15497891737	10434138	57.23	1290	1636	1257	1688	910	1299	1485.33	3.59	0	55830	1726	1512	1362	1148	998	1437	1073	24	389	100	930	1	1	24277540	332	-48.79	2.25	12	42.98	-28.00	607.00	2075	20231019	-34.17	984	20240903	38.82	1747	-21.81	20240117	984	38.82	20240903	2075	-34.17	20231019	984	38.82	20240903	0.28	N	001000	100	24 억		871241	N	N	0	N	00	N
96	20240906	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1477	178	2	13.70	12711654970	8485468	46.54	1290	1636	1257	1688	910	1299	1498.09	3.59	0	13049	1726	1512	1362	1148	998	1437	1073	24	389	100	930	1	1	24277540	359	-52.75	2.43	12	34.95	-28.00	607.00	2075	20231019	-28.82	984	20240903	50.10	1747	-15.46	20240117	984	50.10	20240903	2075	-28.82	20231019	984	50.10	20240903	0.28	N	001000	100	24 억		871241	N	N	0	N	00	N
97	20240906	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1261	-38	5	-2.93	64364997	50233	0.28	1290	1290	1257	1688	910	1299	1280.77	3.59	0	-8903	1726	1512	1362	1148	998	1437	1073	24	389	100	930	1	1	24277540	306	-45.04	2.08	12	0.21	-28.00	607.00	2075	20231019	-39.23	984	20240903	28.15	1747	-27.82	20240117	984	28.15	20240903	2075	-39.23	20231019	984	28.15	20240903	0.28	N	001000	100	24 억		871241	N	N	0	N	00	N
98	20240905	160111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1299	2	2	0.15	26513409322	18175780	339.07	1440	1576	1212	1686	908	1297	1459.04	3.68	0	-23472	1439	1368	1226	1155	1013	1403	1190	24	389	100	930	1	1	24277540	315	-46.39	2.14	12	74.87	-28.00	607.00	2075	20231019	-37.40	984	20240903	32.01	1747	-25.64	20240117	984	32.01	20240903	2075	-37.40	20231019	984	32.01	20240903	0.28	N	001000	100	24 억		894174	N	N	0	N	00	N
99	20240905	150112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1227	-70	5	-5.40	26093301081	17844161	332.88	1440	1576	1212	1686	908	1297	1462.29	3.68	0	-11383	1439	1368	1226	1155	1013	1403	1190	24	389	100	930	1	1	24277540	298	-43.82	2.02	12	73.50	-28.00	607.00	2075	20231019	-40.87	984	20240903	24.70	1747	-29.77	20240117	984	24.70	20240903	2075	-40.87	20231019	984	24.70	20240903	0.28	N	001000	100	24 억		894174	N	N	0	N	00	N
100	20240905	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1324	27	2	2.08	24523153673	16609158	309.84	1440	1576	1305	1686	908	1297	1476.48	3.68	0	-18585	1439	1368	1226	1155	1013	1403	1190	24	389	100	930	1	1	24277540	321	-47.29	2.18	12	68.41	-28.00	607.00	2075	20231019	-36.19	984	20240903	34.55	1747	-24.21	20240117	984	34.55	20240903	2075	-36.19	20231019	984	34.55	20240903	0.28	N	001000	100	24 억		894174	N	N	0	N	00	N
101	20240905	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1485	188	2	14.49	23009641399	15531556	289.74	1440	1576	1361	1686	908	1297	1481.48	3.68	0	-25783	1439	1368	1226	1155	1013	1403	1190	24	389	100	930	1	1	24277540	361	-53.04	2.45	12	63.97	-28.00	607.00	2075	20231019	-28.43	984	20240903	50.91	1747	-15.00	20240117	984	50.91	20240903	2075	-28.43	20231019	984	50.91	20240903	0.28	N	001000	100	24 억		894174	N	N	0	N	00	N
102	20240905	120111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1451	154	2	11.87	21265298632	14357577	267.84	1440	1576	1361	1686	908	1297	1481.12	3.68	0	-27615	1439	1368	1226	1155	1013	1403	1190	24	389	100	930	1	1	24277540	352	-51.82	2.39	12	59.14	-28.00	607.00	2075	20231019	-30.07	984	20240903	47.46	1747	-16.94	20240117	984	47.46	20240903	2075	-30.07	20231019	984	47.46	20240903	0.28	N	001000	100	24 억		894174	N	N	0	N	00	N
103	20240905	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1469	172	2	13.26	17393913404	11738590	218.98	1440	1576	1361	1686	908	1297	1481.77	3.68	0	-29845	1439	1368	1226	1155	1013	1403	1190	24	389	100	930	1	1	24277540	357	-52.46	2.42	12	48.35	-28.00	607.00	2075	20231019	-29.20	984	20240903	49.29	1747	-15.91	20240117	984	49.29	20240903	2075	-29.20	20231019	984	49.29	20240903	0.28	N	001000	100	24 억		894174	N	N	0	N	00	N
104	20240905	100111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1543	246	2	18.97	14006750855	9498867	177.20	1440	1576	1361	1686	908	1297	1474.57	3.68	0	-21827	1439	1368	1226	1155	1013	1403	1190	24	389	100	930	1	1	24277540	375	-55.11	2.54	12	39.13	-28.00	607.00	2075	20231019	-25.64	984	20240903	56.81	1747	-11.68	20240117	984	56.81	20240903	2075	-25.64	20231019	984	56.81	20240903	0.28	N	001000	100	24 억		894174	N	N	0	N	00	N
105	20240905	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1297	0	3	0.00	0	0	0.00	0	0	0	1686	908	1297	0.00	3.68	0	0	1439	1368	1226	1155	1013	1403	1190	24	389	100	930	1	1	24277540	315	-46.32	2.14	12	0.00	-28.00	607.00	2075	20231019	-37.49	984	20240903	31.81	1747	-25.76	20240117	984	31.81	20240903	2075	-37.49	20231019	984	31.81	20240903	0.28	N	001000	100	24 억		894174	Y	N	0	N	00	N
106	20240904	160111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1297	299	1	29.96	6826879228	5360142	22818.82	1084	1297	1084	1297	699	998	1273.64	3.64	0	9898	1030	1014	999	983	968	1006	975	24	299	100	710	1	1	24277540	315	-46.32	2.14	12	22.08	-28.00	607.00	2075	20231019	-37.49	984	20240903	31.81	1747	-25.76	20240117	984	31.81	20240903	2075	-37.49	20231019	984	31.81	20240903	0.28	N	001000	100	24 억		884395	N	N	0	N	00	N
107	20240904	150112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1297	299	1	29.96	6824872769	5358595	22812.24	1084	1297	1084	1297	699	998	1273.63	3.64	0	9904	1030	1014	999	983	968	1006	975	24	299	100	710	1	1	24277540	315	-46.32	2.14	12	22.07	-28.00	607.00	2075	20231019	-37.49	984	20240903	31.81	1747	-25.76	20240117	984	31.81	20240903	2075	-37.49	20231019	984	31.81	20240903	0.28	N	001000	100	24 억		884395	N	N	0	N	00	N
108	20240904	140111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1297	299	1	29.96	6820708102	5355384	22798.57	1084	1297	1084	1297	699	998	1273.62	3.64	0	9866	1030	1014	999	983	968	1006	975	24	299	100	710	1	1	24277540	315	-46.32	2.14	12	22.06	-28.00	607.00	2075	20231019	-37.49	984	20240903	31.81	1747	-25.76	20240117	984	31.81	20240903	2075	-37.49	20231019	984	31.81	20240903	0.28	N	001000	100	24 억		884395	N	N	0	N	00	N
109	20240904	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1297	299	1	29.96	6810856090	5347788	22766.23	1084	1297	1084	1297	699	998	1273.58	3.64	0	9866	1030	1014	999	983	968	1006	975	24	299	100	710	1	1	24277540	315	-46.32	2.14	12	22.03	-28.00	607.00	2075	20231019	-37.49	984	20240903	31.81	1747	-25.76	20240117	984	31.81	20240903	2075	-37.49	20231019	984	31.81	20240903	0.28	N	001000	100	24 억		884395	N	N	0	N	00	N
110	20240904	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1297	299	1	29.96	6798608519	5338345	22726.03	1084	1297	1084	1297	699	998	1273.54	3.64	0	9866	1030	1014	999	983	968	1006	975	24	299	100	710	1	1	24277540	315	-46.32	2.14	12	21.99	-28.00	607.00	2075	20231019	-37.49	984	20240903	31.81	1747	-25.76	20240117	984	31.81	20240903	2075	-37.49	20231019	984	31.81	20240903	0.28	N	001000	100	24 억		884395	N	N	0	N	00	N
111	20240904	110110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1297	299	1	29.96	6782543877	5325959	22673.30	1084	1297	1084	1297	699	998	1273.49	3.64	0	9866	1030	1014	999	983	968	1006	975	24	299	100	710	1	1	24277540	315	-46.32	2.14	12	21.94	-28.00	607.00	2075	20231019	-37.49	984	20240903	31.81	1747	-25.76	20240117	984	31.81	20240903	2075	-37.49	20231019	984	31.81	20240903	0.28	N	001000	100	24 억		884395	N	N	0	N	00	N
112	20240904	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1297	299	1	29.96	4594072552	3622537	15421.61	1084	1297	1084	1297	699	998	1268.19	3.64	0	-7563	1030	1014	999	983	968	1006	975	24	299	100	710	1	1	24277540	315	-46.32	2.14	12	14.92	-28.00	607.00	2075	20231019	-37.49	984	20240903	31.81	1747	-25.76	20240117	984	31.81	20240903	2075	-37.49	20231019	984	31.81	20240903	0.28	N	001000	100	24 억		884395	N	N	0	N	00	N
113	20240904	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1191	193	2	19.34	99919392	88531	376.89	1084	1191	1084	1297	699	998	1128.64	3.64	0	11891	1030	1014	999	983	968	1006	975	24	299	100	710	1	1	24277540	289	-42.54	1.96	12	0.36	-28.00	607.00	2075	20231019	-42.60	984	20240903	21.04	1747	-31.83	20240117	984	21.04	20240903	2075	-42.60	20231019	984	21.04	20240903	0.28	N	001000	100	24 억		884395	Y	N	0	N	00	N
114	20240903	160111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	998	-9	5	-0.89	23444049	23490	80.86	1002	1015	984	1309	705	1007	998.04	3.64	0	1173	1027	1016	1009	998	991	1013	995	24	302	100	720	1	1	24277540	242	-35.64	1.64	12	0.10	-28.00	607.00	2075	20231019	-51.90	984	20240903	1.42	1747	-42.87	20240117	984	1.42	20240903	2075	-51.90	20231019	984	1.42	20240903	0.28	N	001000	100	24 억		883222	N	N	0	N	00	N
115	20240903	150110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1006	-1	5	-0.10	22381954	22427	77.20	1002	1015	984	1309	705	1007	997.99	3.64	0	1669	1027	1016	1009	998	991	1013	995	24	302	100	720	1	1	24277540	244	-35.93	1.66	12	0.09	-28.00	607.00	2075	20231019	-51.52	984	20240903	2.24	1747	-42.42	20240117	984	2.24	20240903	2075	-51.52	20231019	984	2.24	20240903	0.28	N	001000	100	24 억		883222	N	N	0	N	00	N
116	20240903	140111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1015	8	2	0.79	22161363	22209	76.45	1002	1015	984	1309	705	1007	997.86	3.64	0	1672	1027	1016	1009	998	991	1013	995	24	302	100	720	1	1	24277540	246	-36.25	1.67	12	0.09	-28.00	607.00	2075	20231019	-51.08	984	20240903	3.15	1747	-41.90	20240117	984	3.15	20240903	2075	-51.08	20231019	984	3.15	20240903	0.28	N	001000	100	24 억		883222	N	N	0	N	00	N
117	20240903	130111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	999	-8	5	-0.79	18297402	18352	63.17	1002	1009	984	1309	705	1007	997.02	3.64	0	1672	1027	1016	1009	998	991	1013	995	24	302	100	720	1	1	24277540	243	-35.68	1.65	12	0.08	-28.00	607.00	2075	20231019	-51.86	984	20240903	1.52	1747	-42.82	20240117	984	1.52	20240903	2075	-51.86	20231019	984	1.52	20240903	0.28	N	001000	100	24 억		883222	N	N	0	N	00	N
118	20240903	120111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	999	-8	5	-0.79	16529193	16583	57.08	1002	1009	984	1309	705	1007	996.76	3.64	0	1814	1027	1016	1009	998	991	1013	995	24	302	100	720	1	1	24277540	243	-35.68	1.65	12	0.07	-28.00	607.00	2075	20231019	-51.86	984	20240903	1.52	1747	-42.82	20240117	984	1.52	20240903	2075	-51.86	20231019	984	1.52	20240903	0.28	N	001000	100	24 억		883222	N	N	0	N	00	N
119	20240903	110111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1002	-5	5	-0.50	15954505	16009	55.10	1002	1009	984	1309	705	1007	996.60	3.64	0	1685	1027	1016	1009	998	991	1013	995	24	302	100	720	1	1	24277540	243	-35.79	1.65	12	0.07	-28.00	607.00	2075	20231019	-51.71	984	20240903	1.83	1747	-42.64	20240117	984	1.83	20240903	2075	-51.71	20231019	984	1.83	20240903	0.28	N	001000	100	24 억		883222	N	N	0	N	00	N
120	20240903	100111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1002	-5	5	-0.50	14914429	14971	51.53	1002	1009	984	1309	705	1007	996.22	3.64	0	1685	1027	1016	1009	998	991	1013	995	24	302	100	720	1	1	24277540	243	-35.79	1.65	12	0.06	-28.00	607.00	2075	20231019	-51.71	984	20240903	1.83	1747	-42.64	20240117	984	1.83	20240903	2075	-51.71	20231019	984	1.83	20240903	0.28	N	001000	100	24 억		883222	N	N	0	N	00	N
121	20240903	090111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1009	2	2	0.20	1254876	1247	4.29	1002	1009	1002	1309	705	1007	1006.32	3.64	0	0	1027	1016	1009	998	991	1013	995	24	302	100	720	1	1	24277540	245	-36.04	1.66	12	0.01	-28.00	607.00	2075	20231019	-51.37	1000	20240829	0.90	1747	-42.24	20240117	1000	0.90	20240829	2075	-51.37	20231019	1000	0.90	20240829	0.28	N	001000	100	24 억		883222	N	N	0	N	00	N
122	20240902	160111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1007	-13	5	-1.27	29264845	29052	117.01	1020	1020	1002	1326	714	1020	1007.33	3.63	0	2698	1038	1029	1017	1008	996	1033	1012	24	306	100	730	1	1	24277540	244	-35.96	1.66	12	0.12	-28.00	607.00	2075	20231019	-51.47	1000	20240829	0.70	1747	-42.36	20240117	1000	0.70	20240829	2075	-51.47	20231019	1000	0.70	20240829	0.32	N	001000	100	24 억		880524	N	N	0	N	00	N
123	20240902	150111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1004	-16	5	-1.57	27977877	27772	111.85	1020	1020	1002	1326	714	1020	1007.41	3.63	0	2709	1038	1029	1017	1008	996	1033	1012	24	306	100	730	1	1	24277540	244	-35.86	1.65	12	0.11	-28.00	607.00	2075	20231019	-51.61	1000	20240829	0.40	1747	-42.53	20240117	1000	0.40	20240829	2075	-51.61	20231019	1000	0.40	20240829	0.32	N	001000	100	24 억		880524	N	N	0	N	00	N
124	20240902	140111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1005	-15	5	-1.47	25051052	24859	100.12	1020	1020	1002	1326	714	1020	1007.73	3.63	0	2937	1038	1029	1017	1008	996	1033	1012	24	306	100	730	1	1	24277540	244	-35.89	1.66	12	0.10	-28.00	607.00	2075	20231019	-51.57	1000	20240829	0.50	1747	-42.47	20240117	1000	0.50	20240829	2075	-51.57	20231019	1000	0.50	20240829	0.32	N	001000	100	24 억		880524	N	N	0	N	00	N
125	20240902	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1012	-8	5	-0.78	24869098	24678	99.39	1020	1020	1002	1326	714	1020	1007.74	3.63	0	2938	1038	1029	1017	1008	996	1033	1012	24	306	100	730	1	1	24277540	246	-36.14	1.67	12	0.10	-28.00	607.00	2075	20231019	-51.23	1000	20240829	1.20	1747	-42.07	20240117	1000	1.20	20240829	2075	-51.23	20231019	1000	1.20	20240829	0.32	N	001000	100	24 억		880524	N	N	0	N	00	N
126	20240902	120111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1004	-16	5	-1.57	23986439	23799	95.85	1020	1020	1002	1326	714	1020	1007.88	3.63	0	2670	1038	1029	1017	1008	996	1033	1012	24	306	100	730	1	1	24277540	244	-35.86	1.65	12	0.10	-28.00	607.00	2075	20231019	-51.61	1000	20240829	0.40	1747	-42.53	20240117	1000	0.40	20240829	2075	-51.61	20231019	1000	0.40	20240829	0.32	N	001000	100	24 억		880524	N	N	0	N	00	N
127	20240902	110111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1006	-14	5	-1.37	21663592	21498	86.58	1020	1020	1002	1326	714	1020	1007.70	3.63	0	2655	1038	1029	1017	1008	996	1033	1012	24	306	100	730	1	1	24277540	244	-35.93	1.66	12	0.09	-28.00	607.00	2075	20231019	-51.52	1000	20240829	0.60	1747	-42.42	20240117	1000	0.60	20240829	2075	-51.52	20231019	1000	0.60	20240829	0.32	N	001000	100	24 억		880524	N	N	0	N	00	N
128	20240902	100111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1004	-16	5	-1.57	11357510	11226	45.21	1020	1020	1002	1326	714	1020	1011.71	3.63	0	-196	1038	1029	1017	1008	996	1033	1012	24	306	100	730	1	1	24277540	244	-35.86	1.65	12	0.05	-28.00	607.00	2075	20231019	-51.61	1000	20240829	0.40	1747	-42.53	20240117	1000	0.40	20240829	2075	-51.61	20231019	1000	0.40	20240829	0.32	N	001000	100	24 억		880524	N	N	0	N	00	N
129	20240902	090110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1002	-18	5	-1.76	3876716	3817	15.37	1020	1020	1002	1326	714	1020	1015.64	3.63	0	0	1038	1029	1017	1008	996	1033	1012	24	306	100	730	1	1	24277540	243	-35.79	1.65	12	0.02	-28.00	607.00	2075	20231019	-51.71	1000	20240829	0.20	1747	-42.64	20240117	1000	0.20	20240829	2075	-51.71	20231019	1000	0.20	20240829	0.32	N	001000	100	24 억		880524	N	N	0	N	00	N