KissMeData/273060/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	161109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	973	-11	5	-1.12	207984721	210624	44.30	980	1010	970	1279	689	984	987.47	0.68	0	-2646	1039	1011	965	937	891	1025	951	50	295	100	610	1	1	50459582	491	57.24	1.08	12	0.42	17.00	904.00	2030	20231226	-52.07	820	20240909	18.66	1834	-46.95	20240306	820	18.66	20240909	2030	-52.07	20231226	820	18.66	20240909	2.81	N	273060	100	50 억		342460	N	N	0	N	00	N
3	20240930	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	975	-9	5	-0.91	200076858	202500	42.59	980	1010	970	1279	689	984	988.03	0.68	0	-2041	1039	1011	965	937	891	1025	951	50	295	100	610	1	1	50459582	492	57.35	1.08	12	0.40	17.00	904.00	2030	20231226	-51.97	820	20240909	18.90	1834	-46.84	20240306	820	18.90	20240909	2030	-51.97	20231226	820	18.90	20240909	2.81	N	273060	100	50 억		342460	N	N	0	N	00	N
4	20240930	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	974	-10	5	-1.02	182407701	184364	38.77	980	1010	970	1279	689	984	989.39	0.68	0	-6948	1039	1011	965	937	891	1025	951	50	295	100	610	1	1	50459582	491	57.29	1.08	12	0.37	17.00	904.00	2030	20231226	-52.02	820	20240909	18.78	1834	-46.89	20240306	820	18.78	20240909	2030	-52.02	20231226	820	18.78	20240909	2.81	N	273060	100	50 억		342460	N	N	0	N	00	N
5	20240930	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	974	-10	5	-1.02	178567285	180421	37.95	980	1010	970	1279	689	984	989.73	0.68	0	-4431	1039	1011	965	937	891	1025	951	50	295	100	610	1	1	50459582	491	57.29	1.08	12	0.36	17.00	904.00	2030	20231226	-52.02	820	20240909	18.78	1834	-46.89	20240306	820	18.78	20240909	2030	-52.02	20231226	820	18.78	20240909	2.81	N	273060	100	50 억		342460	N	N	0	N	00	N
6	20240930	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	972	-12	5	-1.22	176673974	178479	37.54	980	1010	970	1279	689	984	989.89	0.68	0	-4365	1039	1011	965	937	891	1025	951	50	295	100	610	1	1	50459582	490	57.18	1.08	12	0.35	17.00	904.00	2030	20231226	-52.12	820	20240909	18.54	1834	-47.00	20240306	820	18.54	20240909	2030	-52.12	20231226	820	18.54	20240909	2.81	N	273060	100	50 억		342460	N	N	0	N	00	N
7	20240930	111112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	976	-8	5	-0.81	170867521	172518	36.28	980	1010	970	1279	689	984	990.43	0.68	0	-5635	1039	1011	965	937	891	1025	951	50	295	100	610	1	1	50459582	492	57.41	1.08	12	0.34	17.00	904.00	2030	20231226	-51.92	820	20240909	19.02	1834	-46.78	20240306	820	19.02	20240909	2030	-51.92	20231226	820	19.02	20240909	2.81	N	273060	100	50 억		342460	N	N	0	N	00	N
8	20240930	101110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	990	6	2	0.61	134322427	135063	28.41	980	1010	971	1279	689	984	994.52	0.68	0	-6751	1039	1011	965	937	891	1025	951	50	295	100	610	1	1	50459582	500	58.24	1.10	12	0.27	17.00	904.00	2030	20231226	-51.23	820	20240909	20.73	1834	-46.02	20240306	820	20.73	20240909	2030	-51.23	20231226	820	20.73	20240909	2.81	N	273060	100	50 억		342460	N	N	0	N	00	N
9	20240930	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	985	1	2	0.10	26853863	27277	5.74	980	998	971	1279	689	984	984.49	0.68	0	-6663	1039	1011	965	937	891	1025	951	50	295	100	610	1	1	50459582	497	57.94	1.09	12	0.05	17.00	904.00	2030	20231226	-51.48	820	20240909	20.12	1834	-46.29	20240306	820	20.12	20240909	2030	-51.48	20231226	820	20.12	20240909	2.81	N	273060	100	50 억		342460	N	N	0	N	00	N
10	20240927	161119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	984	54	2	5.81	459389425	472425	898.30	926	993	919	1209	651	930	972.40	0.57	0	57277	946	938	923	915	900	942	919	50	279	100	570	1	1	50459582	497	57.88	1.09	12	0.94	17.00	904.00	2030	20231226	-51.53	820	20240909	20.00	1834	-46.35	20240306	820	20.00	20240909	2030	-51.53	20231226	820	20.00	20240909	2.83	N	273060	100	50 억		285157	N	N	0	N	00	N
11	20240927	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	975	45	2	4.84	446887874	459718	874.14	926	993	919	1209	651	930	972.13	0.57	0	57097	946	938	923	915	900	942	919	50	279	100	570	1	1	50459582	492	57.35	1.08	12	0.91	17.00	904.00	2030	20231226	-51.97	820	20240909	18.90	1834	-46.84	20240306	820	18.90	20240909	2030	-51.97	20231226	820	18.90	20240909	2.83	N	273060	100	50 억		285157	N	N	0	N	00	N
12	20240927	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	976	46	2	4.95	369945564	380945	724.35	926	993	919	1209	651	930	971.17	0.57	0	42986	946	938	923	915	900	942	919	50	279	100	570	1	1	50459582	492	57.41	1.08	12	0.75	17.00	904.00	2030	20231226	-51.92	820	20240909	19.02	1834	-46.78	20240306	820	19.02	20240909	2030	-51.92	20231226	820	19.02	20240909	2.83	N	273060	100	50 억		285157	N	N	0	N	00	N
13	20240927	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	980	50	2	5.38	168131984	174491	331.79	926	992	919	1209	651	930	963.63	0.57	0	-1638	946	938	923	915	900	942	919	50	279	100	570	1	1	50459582	495	57.65	1.08	12	0.35	17.00	904.00	2030	20231226	-51.72	820	20240909	19.51	1834	-46.56	20240306	820	19.51	20240909	2030	-51.72	20231226	820	19.51	20240909	2.83	N	273060	100	50 억		285157	N	N	0	N	00	N
14	20240927	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	949	19	2	2.04	31448781	33744	64.16	926	949	919	1209	651	930	932.00	0.57	0	6841	946	938	923	915	900	942	919	50	279	100	570	1	1	50459582	479	55.82	1.05	12	0.07	17.00	904.00	2030	20231226	-53.25	820	20240909	15.73	1834	-48.26	20240306	820	15.73	20240909	2030	-53.25	20231226	820	15.73	20240909	2.83	N	273060	100	50 억		285157	N	N	0	N	00	N
15	20240927	111119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	932	2	2	0.22	19555710	21082	40.09	926	935	919	1209	651	930	927.56	0.57	0	4366	946	938	923	915	900	942	919	50	279	100	570	1	1	50459582	470	54.82	1.03	12	0.04	17.00	904.00	2030	20231226	-54.09	820	20240909	13.66	1834	-49.18	20240306	820	13.66	20240909	2030	-54.09	20231226	820	13.66	20240909	2.83	N	273060	100	50 억		285157	N	N	0	N	00	N
16	20240927	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	932	2	2	0.22	16848589	18182	34.57	926	934	919	1209	651	930	926.59	0.57	0	4675	946	938	923	915	900	942	919	50	279	100	570	1	1	50459582	470	54.82	1.03	12	0.04	17.00	904.00	2030	20231226	-54.09	820	20240909	13.66	1834	-49.18	20240306	820	13.66	20240909	2030	-54.09	20231226	820	13.66	20240909	2.83	N	273060	100	50 억		285157	N	N	0	N	00	N
17	20240927	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	922	-8	5	-0.86	9186110	9943	18.91	926	928	919	1209	651	930	923.64	0.57	0	2565	946	938	923	915	900	942	919	50	279	100	570	1	1	50459582	465	54.24	1.02	12	0.02	17.00	904.00	2030	20231226	-54.58	820	20240909	12.44	1834	-49.73	20240306	820	12.44	20240909	2030	-54.58	20231226	820	12.44	20240909	2.83	N	273060	100	50 억		285157	N	N	0	N	00	N
18	20240926	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	930	18	2	1.97	47649130	51667	92.59	912	931	908	1185	639	912	922.22	0.55	0	9295	937	924	917	904	897	921	901	50	273	100	560	1	1	50459582	469	54.71	1.03	12	0.10	17.00	904.00	2030	20231226	-54.19	820	20240909	13.41	1834	-49.29	20240306	820	13.41	20240909	2030	-54.19	20231226	820	13.41	20240909	2.89	N	273060	100	50 억		275862	N	N	0	N	00	N
19	20240926	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	931	19	2	2.08	45066482	48890	87.61	912	931	908	1185	639	912	921.79	0.55	0	8573	937	924	917	904	897	921	901	50	273	100	560	1	1	50459582	470	54.76	1.03	12	0.10	17.00	904.00	2030	20231226	-54.14	820	20240909	13.54	1834	-49.24	20240306	820	13.54	20240909	2030	-54.14	20231226	820	13.54	20240909	2.89	N	273060	100	50 억		275862	N	N	0	N	00	N
20	20240926	141112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	931	19	2	2.08	33270700	36213	64.89	912	931	908	1185	639	912	918.75	0.55	0	7636	937	924	917	904	897	921	901	50	273	100	560	1	1	50459582	470	54.76	1.03	12	0.07	17.00	904.00	2030	20231226	-54.14	820	20240909	13.54	1834	-49.24	20240306	820	13.54	20240909	2030	-54.14	20231226	820	13.54	20240909	2.89	N	273060	100	50 억		275862	N	N	0	N	00	N
21	20240926	131111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	924	12	2	1.32	26580880	29007	51.98	912	925	908	1185	639	912	916.36	0.55	0	7696	937	924	917	904	897	921	901	50	273	100	560	1	1	50459582	466	54.35	1.02	12	0.06	17.00	904.00	2030	20231226	-54.48	820	20240909	12.68	1834	-49.62	20240306	820	12.68	20240909	2030	-54.48	20231226	820	12.68	20240909	2.89	N	273060	100	50 억		275862	N	N	0	N	00	N
22	20240926	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	915	3	2	0.33	17024874	18637	33.40	912	925	908	1185	639	912	913.50	0.55	0	4483	937	924	917	904	897	921	901	50	273	100	560	1	1	50459582	462	53.82	1.01	12	0.04	17.00	904.00	2030	20231226	-54.93	820	20240909	11.59	1834	-50.11	20240306	820	11.59	20240909	2030	-54.93	20231226	820	11.59	20240909	2.89	N	273060	100	50 억		275862	N	N	0	N	00	N
23	20240926	111110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	912	0	3	0.00	12214583	13380	23.98	912	925	909	1185	639	912	912.90	0.55	0	238	937	924	917	904	897	921	901	50	273	100	560	1	1	50459582	460	53.65	1.01	12	0.03	17.00	904.00	2030	20231226	-55.07	820	20240909	11.22	1834	-50.27	20240306	820	11.22	20240909	2030	-55.07	20231226	820	11.22	20240909	2.89	N	273060	100	50 억		275862	N	N	0	N	00	N
24	20240926	101114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	918	6	2	0.66	4041033	4404	7.89	912	925	912	1185	639	912	917.58	0.55	0	-177	937	924	917	904	897	921	901	50	273	100	560	1	1	50459582	463	54.00	1.02	12	0.01	17.00	904.00	2030	20231226	-54.78	820	20240909	11.95	1834	-49.95	20240306	820	11.95	20240909	2030	-54.78	20231226	820	11.95	20240909	2.89	N	273060	100	50 억		275862	N	N	0	N	00	N
25	20240926	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	923	11	2	1.21	1568319	1703	3.05	912	923	912	1185	639	912	920.92	0.55	0	-69	937	924	917	904	897	921	901	50	273	100	560	1	1	50459582	466	54.29	1.02	12	0.00	17.00	904.00	2030	20231226	-54.53	820	20240909	12.56	1834	-49.67	20240306	820	12.56	20240909	2030	-54.53	20231226	820	12.56	20240909	2.89	N	273060	100	50 억		275862	N	N	0	N	00	N
26	20240925	161056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	912	-9	5	-0.98	49909128	54368	71.33	921	930	910	1197	645	921	918.00	0.54	0	4010	935	927	919	911	903	924	908	50	276	100	570	1	1	50459582	460	53.65	1.01	12	0.11	17.00	904.00	2030	20231226	-55.07	820	20240909	11.22	1834	-50.27	20240306	820	11.22	20240909	2030	-55.07	20231226	820	11.22	20240909	2.89	N	273060	100	50 억		271852	N	N	0	N	00	N
27	20240925	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	912	-9	5	-0.98	44025534	47917	62.87	921	930	910	1197	645	921	918.79	0.54	0	3751	935	927	919	911	903	924	908	50	276	100	570	1	1	50459582	460	53.65	1.01	12	0.09	17.00	904.00	2030	20231226	-55.07	820	20240909	11.22	1834	-50.27	20240306	820	11.22	20240909	2030	-55.07	20231226	820	11.22	20240909	2.89	N	273060	100	50 억		271852	N	N	0	N	00	N
28	20240925	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	922	1	2	0.11	26582301	28867	37.87	921	930	910	1197	645	921	920.85	0.54	0	1761	935	927	919	911	903	924	908	50	276	100	570	1	1	50459582	465	54.24	1.02	12	0.06	17.00	904.00	2030	20231226	-54.58	820	20240909	12.44	1834	-49.73	20240306	820	12.44	20240909	2030	-54.58	20231226	820	12.44	20240909	2.89	N	273060	100	50 억		271852	N	N	0	N	00	N
29	20240925	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	923	2	2	0.22	22545342	24486	32.13	921	930	910	1197	645	921	920.74	0.54	0	-1357	935	927	919	911	903	924	908	50	276	100	570	1	1	50459582	466	54.29	1.02	12	0.05	17.00	904.00	2030	20231226	-54.53	820	20240909	12.56	1834	-49.67	20240306	820	12.56	20240909	2030	-54.53	20231226	820	12.56	20240909	2.89	N	273060	100	50 억		271852	N	N	0	N	00	N
30	20240925	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	921	0	3	0.00	20311045	22062	28.94	921	930	910	1197	645	921	920.63	0.54	0	-1126	935	927	919	911	903	924	908	50	276	100	570	1	1	50459582	465	54.18	1.02	12	0.04	17.00	904.00	2030	20231226	-54.63	820	20240909	12.32	1834	-49.78	20240306	820	12.32	20240909	2030	-54.63	20231226	820	12.32	20240909	2.89	N	273060	100	50 억		271852	N	N	0	N	00	N
31	20240925	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	921	0	3	0.00	17432324	18936	24.84	921	930	910	1197	645	921	920.59	0.54	0	-2786	935	927	919	911	903	924	908	50	276	100	570	1	1	50459582	465	54.18	1.02	12	0.04	17.00	904.00	2030	20231226	-54.63	820	20240909	12.32	1834	-49.78	20240306	820	12.32	20240909	2030	-54.63	20231226	820	12.32	20240909	2.89	N	273060	100	50 억		271852	N	N	0	N	00	N
32	20240925	101101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	921	0	3	0.00	11119793	12065	15.83	921	930	910	1197	645	921	921.66	0.54	0	-2513	935	927	919	911	903	924	908	50	276	100	570	1	1	50459582	465	54.18	1.02	12	0.02	17.00	904.00	2030	20231226	-54.63	820	20240909	12.32	1834	-49.78	20240306	820	12.32	20240909	2030	-54.63	20231226	820	12.32	20240909	2.89	N	273060	100	50 억		271852	N	N	0	N	00	N
33	20240925	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	912	-9	5	-0.98	1135557	1240	1.63	921	930	910	1197	645	921	915.77	0.54	0	-25	935	927	919	911	903	924	908	50	276	100	570	1	1	50459582	460	53.65	1.01	12	0.00	17.00	904.00	2030	20231226	-55.07	820	20240909	11.22	1834	-50.27	20240306	820	11.22	20240909	2030	-55.07	20231226	820	11.22	20240909	2.89	N	273060	100	50 억		271852	N	N	0	N	00	N
34	20240924	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	921	-1	5	-0.11	69133125	75261	61.09	922	927	911	1198	646	922	918.58	0.54	0	-2460	944	932	921	909	898	927	904	50	276	100	570	1	1	50459582	465	54.18	1.02	12	0.15	17.00	904.00	2030	20231226	-54.63	820	20240909	12.32	1834	-49.78	20240306	820	12.32	20240909	2030	-54.63	20231226	820	12.32	20240909	2.70	N	273060	100	50 억		274656	N	N	0	N	00	N
35	20240924	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	923	1	2	0.11	66231445	72111	58.53	922	927	911	1198	646	922	918.47	0.54	0	-3144	944	932	921	909	898	927	904	50	276	100	570	1	1	50459582	466	54.29	1.02	12	0.14	17.00	904.00	2030	20231226	-54.53	820	20240909	12.56	1834	-49.67	20240306	820	12.56	20240909	2030	-54.53	20231226	820	12.56	20240909	2.70	N	273060	100	50 억		274656	N	N	0	N	00	N
36	20240924	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	921	-1	5	-0.11	48552264	52826	42.88	922	927	911	1198	646	922	919.10	0.54	0	-12116	944	932	921	909	898	927	904	50	276	100	570	1	1	50459582	465	54.18	1.02	12	0.10	17.00	904.00	2030	20231226	-54.63	820	20240909	12.32	1834	-49.78	20240306	820	12.32	20240909	2030	-54.63	20231226	820	12.32	20240909	2.70	N	273060	100	50 억		274656	N	N	0	N	00	N
37	20240924	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	915	-7	5	-0.76	44127613	47997	38.96	922	927	911	1198	646	922	919.38	0.54	0	-13357	944	932	921	909	898	927	904	50	276	100	570	1	1	50459582	462	53.82	1.01	12	0.10	17.00	904.00	2030	20231226	-54.93	820	20240909	11.59	1834	-50.11	20240306	820	11.59	20240909	2030	-54.93	20231226	820	11.59	20240909	2.70	N	273060	100	50 억		274656	N	N	0	N	00	N
38	20240924	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	919	-3	5	-0.33	42141820	45834	37.20	922	927	911	1198	646	922	919.44	0.54	0	-13402	944	932	921	909	898	927	904	50	276	100	570	1	1	50459582	464	54.06	1.02	12	0.09	17.00	904.00	2030	20231226	-54.73	820	20240909	12.07	1834	-49.89	20240306	820	12.07	20240909	2030	-54.73	20231226	820	12.07	20240909	2.70	N	273060	100	50 억		274656	N	N	0	N	00	N
39	20240924	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	920	-2	5	-0.22	31802150	34573	28.06	922	927	911	1198	646	922	919.86	0.54	0	-12562	944	932	921	909	898	927	904	50	276	100	570	1	1	50459582	464	54.12	1.02	12	0.07	17.00	904.00	2030	20231226	-54.68	820	20240909	12.20	1834	-49.84	20240306	820	12.20	20240909	2030	-54.68	20231226	820	12.20	20240909	2.70	N	273060	100	50 억		274656	N	N	0	N	00	N
40	20240924	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	917	-5	5	-0.54	25838260	28049	22.77	922	927	913	1198	646	922	921.18	0.54	0	-11654	944	932	921	909	898	927	904	50	276	100	570	1	1	50459582	463	53.94	1.01	12	0.06	17.00	904.00	2030	20231226	-54.83	820	20240909	11.83	1834	-50.00	20240306	820	11.83	20240909	2030	-54.83	20231226	820	11.83	20240909	2.70	N	273060	100	50 억		274656	N	N	0	N	00	N
41	20240924	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	922	0	3	0.00	2880709	3124	2.54	922	927	922	1198	646	922	922.12	0.54	0	-324	944	932	921	909	898	927	904	50	276	100	570	1	1	50459582	465	54.24	1.02	12	0.01	17.00	904.00	2030	20231226	-54.58	820	20240909	12.44	1834	-49.73	20240306	820	12.44	20240909	2030	-54.58	20231226	820	12.44	20240909	2.70	N	273060	100	50 억		274656	N	N	0	N	00	N
42	20240923	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	922	-6	5	-0.65	113146643	123095	3.00	928	933	910	1206	650	928	919.13	0.55	0	-1099	1118	1023	955	860	792	1070	907	50	278	100	570	1	1	50459582	465	54.24	1.02	12	0.24	17.00	904.00	2030	20231226	-54.58	820	20240909	12.44	1834	-49.73	20240306	820	12.44	20240909	2030	-54.58	20231226	820	12.44	20240909	2.70	N	273060	100	50 억		275755	N	N	0	N	00	N
43	20240923	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	913	-15	5	-1.62	105615632	114909	2.80	928	933	910	1206	650	928	919.12	0.55	0	71	1118	1023	955	860	792	1070	907	50	278	100	570	1	1	50459582	461	53.71	1.01	12	0.23	17.00	904.00	2030	20231226	-55.02	820	20240909	11.34	1834	-50.22	20240306	820	11.34	20240909	2030	-55.02	20231226	820	11.34	20240909	2.70	N	273060	100	50 억		275755	N	N	0	N	00	N
44	20240923	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	926	-2	5	-0.22	86038627	93504	2.28	928	933	910	1206	650	928	920.16	0.55	0	-1508	1118	1023	955	860	792	1070	907	50	278	100	570	1	1	50459582	467	54.47	1.02	12	0.19	17.00	904.00	2030	20231226	-54.38	820	20240909	12.93	1834	-49.51	20240306	820	12.93	20240909	2030	-54.38	20231226	820	12.93	20240909	2.70	N	273060	100	50 억		275755	N	N	0	N	00	N
45	20240923	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	920	-8	5	-0.86	80001210	86967	2.12	928	933	910	1206	650	928	919.90	0.55	0	-556	1118	1023	955	860	792	1070	907	50	278	100	570	1	1	50459582	464	54.12	1.02	12	0.17	17.00	904.00	2030	20231226	-54.68	820	20240909	12.20	1834	-49.84	20240306	820	12.20	20240909	2030	-54.68	20231226	820	12.20	20240909	2.70	N	273060	100	50 억		275755	N	N	0	N	00	N
46	20240923	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	923	-5	5	-0.54	70918376	77079	1.88	928	933	910	1206	650	928	920.07	0.55	0	437	1118	1023	955	860	792	1070	907	50	278	100	570	1	1	50459582	466	54.29	1.02	12	0.15	17.00	904.00	2030	20231226	-54.53	820	20240909	12.56	1834	-49.67	20240306	820	12.56	20240909	2030	-54.53	20231226	820	12.56	20240909	2.70	N	273060	100	50 억		275755	N	N	0	N	00	N
47	20240923	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	913	-15	5	-1.62	69628763	75670	1.84	928	933	910	1206	650	928	920.16	0.55	0	527	1118	1023	955	860	792	1070	907	50	278	100	570	1	1	50459582	461	53.71	1.01	12	0.15	17.00	904.00	2030	20231226	-55.02	820	20240909	11.34	1834	-50.22	20240306	820	11.34	20240909	2030	-55.02	20231226	820	11.34	20240909	2.70	N	273060	100	50 억		275755	N	N	0	N	00	N
48	20240923	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	923	-5	5	-0.54	63273517	68726	1.67	928	933	911	1206	650	928	920.66	0.55	0	-663	1118	1023	955	860	792	1070	907	50	278	100	570	1	1	50459582	466	54.29	1.02	12	0.14	17.00	904.00	2030	20231226	-54.53	820	20240909	12.56	1834	-49.67	20240306	820	12.56	20240909	2030	-54.53	20231226	820	12.56	20240909	2.70	N	273060	100	50 억		275755	N	N	0	N	00	N
49	20240923	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	921	-7	5	-0.75	21873207	23586	0.57	928	933	921	1206	650	928	927.38	0.55	0	-1034	1118	1023	955	860	792	1070	907	50	278	100	570	1	1	50459582	465	54.18	1.02	12	0.05	17.00	904.00	2030	20231226	-54.63	820	20240909	12.32	1834	-49.78	20240306	820	12.32	20240909	2030	-54.63	20231226	820	12.32	20240909	2.70	N	273060	100	50 억		275755	N	N	0	N	00	N
50	20240913	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	885	2	2	0.23	24454092	27994	20.09	881	885	866	1147	619	883	873.55	0.78	0	-1232	929	906	874	851	819	917	862	50	264	100	540	1	1	50459582	447	52.06	0.98	12	0.06	17.00	904.00	2030	20231226	-56.40	820	20240909	7.93	1834	-51.74	20240306	820	7.93	20240909	2030	-56.40	20231226	820	7.93	20240909	2.75	N	273060	100	50 억		392472	N	N	0	N	00	N
51	20240913	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	883	0	3	0.00	20316523	23269	16.70	881	883	866	1147	619	883	873.12	0.78	0	-1177	929	906	874	851	819	917	862	50	264	100	540	1	1	50459582	446	51.94	0.98	12	0.05	17.00	904.00	2030	20231226	-56.50	820	20240909	7.68	1834	-51.85	20240306	820	7.68	20240909	2030	-56.50	20231226	820	7.68	20240909	2.75	N	273060	100	50 억		392472	N	N	0	N	00	N
52	20240913	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	883	0	3	0.00	19264870	22078	15.85	881	883	866	1147	619	883	872.58	0.78	0	-2361	929	906	874	851	819	917	862	50	264	100	540	1	1	50459582	446	51.94	0.98	12	0.04	17.00	904.00	2030	20231226	-56.50	820	20240909	7.68	1834	-51.85	20240306	820	7.68	20240909	2030	-56.50	20231226	820	7.68	20240909	2.75	N	273060	100	50 억		392472	N	N	0	N	00	N
53	20240913	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	873	-10	5	-1.13	14432145	16596	11.91	881	881	866	1147	619	883	869.62	0.78	0	2606	929	906	874	851	819	917	862	50	264	100	540	1	1	50459582	441	51.35	0.97	12	0.03	17.00	904.00	2030	20231226	-57.00	820	20240909	6.46	1834	-52.40	20240306	820	6.46	20240909	2030	-57.00	20231226	820	6.46	20240909	2.75	N	273060	100	50 억		392472	N	N	0	N	00	N
54	20240913	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	868	-15	5	-1.70	12067187	13883	9.96	881	881	866	1147	619	883	869.21	0.78	0	2897	929	906	874	851	819	917	862	50	264	100	540	1	1	50459582	438	51.06	0.96	12	0.03	17.00	904.00	2030	20231226	-57.24	820	20240909	5.85	1834	-52.67	20240306	820	5.85	20240909	2030	-57.24	20231226	820	5.85	20240909	2.75	N	273060	100	50 억		392472	N	N	0	N	00	N
55	20240913	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	871	-12	5	-1.36	11174162	12854	9.23	881	881	866	1147	619	883	869.31	0.78	0	3312	929	906	874	851	819	917	862	50	264	100	540	1	1	50459582	440	51.24	0.96	12	0.03	17.00	904.00	2030	20231226	-57.09	820	20240909	6.22	1834	-52.51	20240306	820	6.22	20240909	2030	-57.09	20231226	820	6.22	20240909	2.75	N	273060	100	50 억		392472	N	N	0	N	00	N
56	20240913	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	869	-14	5	-1.59	8444851	9708	6.97	881	881	866	1147	619	883	869.89	0.78	0	4282	929	906	874	851	819	917	862	50	264	100	540	1	1	50459582	438	51.12	0.96	12	0.02	17.00	904.00	2030	20231226	-57.19	820	20240909	5.98	1834	-52.62	20240306	820	5.98	20240909	2030	-57.19	20231226	820	5.98	20240909	2.75	N	273060	100	50 억		392472	N	N	0	N	00	N
57	20240913	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	877	-6	5	-0.68	2013158	2291	1.64	881	881	877	1147	619	883	878.72	0.78	0	775	929	906	874	851	819	917	862	50	264	100	540	1	1	50459582	443	51.59	0.97	12	0.00	17.00	904.00	2030	20231226	-56.80	820	20240909	6.95	1834	-52.18	20240306	820	6.95	20240909	2030	-56.80	20231226	820	6.95	20240909	2.75	N	273060	100	50 억		392472	N	N	0	N	00	N
58	20240912	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	883	47	2	5.62	120909017	138096	111.84	842	897	842	1086	586	836	875.54	0.71	0	34469	880	857	844	821	808	851	815	50	250	100	510	1	1	50459582	446	51.94	0.98	12	0.27	17.00	904.00	2030	20231226	-56.50	820	20240909	7.68	1834	-51.85	20240306	820	7.68	20240909	2030	-56.50	20231226	820	7.68	20240909	2.77	N	273060	100	50 억		358003	N	N	0	N	00	N
59	20240912	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	882	46	2	5.50	118659184	135548	109.78	842	897	842	1086	586	836	875.40	0.71	0	35018	880	857	844	821	808	851	815	50	250	100	510	1	1	50459582	445	51.88	0.98	12	0.27	17.00	904.00	2030	20231226	-56.55	820	20240909	7.56	1834	-51.91	20240306	820	7.56	20240909	2030	-56.55	20231226	820	7.56	20240909	2.77	N	273060	100	50 억		358003	N	N	0	N	00	N
60	20240912	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	875	39	2	4.67	99945038	114272	92.55	842	897	842	1086	586	836	874.62	0.71	0	27049	880	857	844	821	808	851	815	50	250	100	510	1	1	50459582	442	51.47	0.97	12	0.23	17.00	904.00	2030	20231226	-56.90	820	20240909	6.71	1834	-52.29	20240306	820	6.71	20240909	2030	-56.90	20231226	820	6.71	20240909	2.77	N	273060	100	50 억		358003	N	N	0	N	00	N
61	20240912	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	866	30	2	3.59	98103910	112171	90.85	842	897	842	1086	586	836	874.59	0.71	0	25270	880	857	844	821	808	851	815	50	250	100	510	1	1	50459582	437	50.94	0.96	12	0.22	17.00	904.00	2030	20231226	-57.34	820	20240909	5.61	1834	-52.78	20240306	820	5.61	20240909	2030	-57.34	20231226	820	5.61	20240909	2.77	N	273060	100	50 억		358003	N	N	0	N	00	N
62	20240912	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	870	34	2	4.07	89017835	101773	82.42	842	897	842	1086	586	836	874.67	0.71	0	15875	880	857	844	821	808	851	815	50	250	100	510	1	1	50459582	439	51.18	0.96	12	0.20	17.00	904.00	2030	20231226	-57.14	820	20240909	6.10	1834	-52.56	20240306	820	6.10	20240909	2030	-57.14	20231226	820	6.10	20240909	2.77	N	273060	100	50 억		358003	N	N	0	N	00	N
63	20240912	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	875	39	2	4.67	86844206	99262	80.39	842	897	842	1086	586	836	874.90	0.71	0	15175	880	857	844	821	808	851	815	50	250	100	510	1	1	50459582	442	51.47	0.97	12	0.20	17.00	904.00	2030	20231226	-56.90	820	20240909	6.71	1834	-52.29	20240306	820	6.71	20240909	2030	-56.90	20231226	820	6.71	20240909	2.77	N	273060	100	50 억		358003	N	N	0	N	00	N
64	20240912	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	870	34	2	4.07	84756919	96862	78.45	842	897	842	1086	586	836	875.03	0.71	0	12995	880	857	844	821	808	851	815	50	250	100	510	1	1	50459582	439	51.18	0.96	12	0.19	17.00	904.00	2030	20231226	-57.14	820	20240909	6.10	1834	-52.56	20240306	820	6.10	20240909	2030	-57.14	20231226	820	6.10	20240909	2.77	N	273060	100	50 억		358003	N	N	0	N	00	N
65	20240912	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	877	41	2	4.90	61778587	70592	57.17	842	897	842	1086	586	836	875.15	0.71	0	11535	880	857	844	821	808	851	815	50	250	100	510	1	1	50459582	443	51.59	0.97	12	0.14	17.00	904.00	2030	20231226	-56.80	820	20240909	6.95	1834	-52.18	20240306	820	6.95	20240909	2030	-56.80	20231226	820	6.95	20240909	2.77	N	273060	100	50 억		358003	N	N	0	N	00	N
66	20240911	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	836	-14	5	-1.65	94653128	111405	125.73	841	867	831	1105	595	850	849.64	0.68	0	11676	895	872	856	833	817	864	825	50	255	100	520	1	1	50459582	422	49.18	0.92	12	0.22	17.00	904.00	2030	20231226	-58.82	820	20240909	1.95	1834	-54.42	20240306	820	1.95	20240909	2030	-58.82	20231226	820	1.95	20240909	2.81	N	273060	100	50 억		344765	N	N	0	N	00	N
67	20240911	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	847	-3	5	-0.35	90163857	106042	119.68	841	867	831	1105	595	850	850.27	0.68	0	9282	895	872	856	833	817	864	825	50	255	100	520	1	1	50459582	427	49.82	0.94	12	0.21	17.00	904.00	2030	20231226	-58.28	820	20240909	3.29	1834	-53.82	20240306	820	3.29	20240909	2030	-58.28	20231226	820	3.29	20240909	2.81	N	273060	100	50 억		344765	N	N	0	N	00	N
68	20240911	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	845	-5	5	-0.59	63121641	74047	83.57	841	867	831	1105	595	850	852.45	0.68	0	6304	895	872	856	833	817	864	825	50	255	100	520	1	1	50459582	426	49.71	0.93	12	0.15	17.00	904.00	2030	20231226	-58.37	820	20240909	3.05	1834	-53.93	20240306	820	3.05	20240909	2030	-58.37	20231226	820	3.05	20240909	2.81	N	273060	100	50 억		344765	N	N	0	N	00	N
69	20240911	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	855	5	2	0.59	55908171	65511	73.94	841	867	831	1105	595	850	853.42	0.68	0	1285	895	872	856	833	817	864	825	50	255	100	520	1	1	50459582	431	50.29	0.95	12	0.13	17.00	904.00	2030	20231226	-57.88	820	20240909	4.27	1834	-53.38	20240306	820	4.27	20240909	2030	-57.88	20231226	820	4.27	20240909	2.81	N	273060	100	50 억		344765	N	N	0	N	00	N
70	20240911	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	857	7	2	0.82	55035704	64484	72.78	841	867	831	1105	595	850	853.48	0.68	0	398	895	872	856	833	817	864	825	50	255	100	520	1	1	50459582	432	50.41	0.95	12	0.13	17.00	904.00	2030	20231226	-57.78	820	20240909	4.51	1834	-53.27	20240306	820	4.51	20240909	2030	-57.78	20231226	820	4.51	20240909	2.81	N	273060	100	50 억		344765	N	N	0	N	00	N
71	20240911	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	854	4	2	0.47	54094876	63373	71.52	841	867	831	1105	595	850	853.60	0.68	0	374	895	872	856	833	817	864	825	50	255	100	520	1	1	50459582	431	50.24	0.94	12	0.13	17.00	904.00	2030	20231226	-57.93	820	20240909	4.15	1834	-53.44	20240306	820	4.15	20240909	2030	-57.93	20231226	820	4.15	20240909	2.81	N	273060	100	50 억		344765	N	N	0	N	00	N
72	20240911	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	858	8	2	0.94	35290693	41245	46.55	841	867	831	1105	595	850	855.64	0.68	0	6742	895	872	856	833	817	864	825	50	255	100	520	1	1	50459582	433	50.47	0.95	12	0.08	17.00	904.00	2030	20231226	-57.73	820	20240909	4.63	1834	-53.22	20240306	820	4.63	20240909	2030	-57.73	20231226	820	4.63	20240909	2.81	N	273060	100	50 억		344765	N	N	0	N	00	N
73	20240911	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	842	-8	5	-0.94	9322860	11085	12.51	841	845	831	1105	595	850	841.03	0.68	0	1475	895	872	856	833	817	864	825	50	255	100	520	1	1	50459582	425	49.53	0.93	12	0.02	17.00	904.00	2030	20231226	-58.52	820	20240909	2.68	1834	-54.09	20240306	820	2.68	20240909	2030	-58.52	20231226	820	2.68	20240909	2.81	N	273060	100	50 억		344765	N	N	0	N	00	N
74	20240910	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	850	-16	5	-1.85	75239671	87751	175.02	879	879	840	1125	607	866	857.42	0.71	0	-11886	906	886	853	833	800	896	843	50	259	100	530	1	1	50459582	429	50.00	0.94	12	0.17	17.00	904.00	2030	20231226	-58.13	820	20240909	3.66	1834	-53.65	20240306	820	3.66	20240909	2030	-58.13	20231226	820	3.66	20240909	2.83	N	273060	100	50 억		356651	N	N	0	N	00	N
75	20240910	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	840	-26	5	-3.00	72831600	84902	169.34	879	879	840	1125	607	866	857.83	0.71	0	-11519	906	886	853	833	800	896	843	50	259	100	530	1	1	50459582	424	49.41	0.93	12	0.17	17.00	904.00	2030	20231226	-58.62	820	20240909	2.44	1834	-54.20	20240306	820	2.44	20240909	2030	-58.62	20231226	820	2.44	20240909	2.83	N	273060	100	50 억		356651	N	N	0	N	00	N
76	20240910	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	850	-16	5	-1.85	57779876	67062	133.75	879	879	844	1125	607	866	861.59	0.71	0	-13954	906	886	853	833	800	896	843	50	259	100	530	1	1	50459582	429	50.00	0.94	12	0.13	17.00	904.00	2030	20231226	-58.13	820	20240909	3.66	1834	-53.65	20240306	820	3.66	20240909	2030	-58.13	20231226	820	3.66	20240909	2.83	N	273060	100	50 억		356651	N	N	0	N	00	N
77	20240910	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	860	-6	5	-0.69	40992700	47422	94.58	879	879	844	1125	607	866	864.42	0.71	0	-11196	906	886	853	833	800	896	843	50	259	100	530	1	1	50459582	434	50.59	0.95	12	0.09	17.00	904.00	2030	20231226	-57.64	820	20240909	4.88	1834	-53.11	20240306	820	4.88	20240909	2030	-57.64	20231226	820	4.88	20240909	2.83	N	273060	100	50 억		356651	N	N	0	N	00	N
78	20240910	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	868	2	2	0.23	38054936	43975	87.71	879	879	844	1125	607	866	865.38	0.71	0	-11800	906	886	853	833	800	896	843	50	259	100	530	1	1	50459582	438	51.06	0.96	12	0.09	17.00	904.00	2030	20231226	-57.24	820	20240909	5.85	1834	-52.67	20240306	820	5.85	20240909	2030	-57.24	20231226	820	5.85	20240909	2.83	N	273060	100	50 억		356651	N	N	0	N	00	N
79	20240910	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	869	3	2	0.35	17612969	20330	40.55	879	879	861	1125	607	866	866.35	0.71	0	-6569	906	886	853	833	800	896	843	50	259	100	530	1	1	50459582	438	51.12	0.96	12	0.04	17.00	904.00	2030	20231226	-57.19	820	20240909	5.98	1834	-52.62	20240306	820	5.98	20240909	2030	-57.19	20231226	820	5.98	20240909	2.83	N	273060	100	50 억		356651	N	N	0	N	00	N
80	20240910	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	870	4	2	0.46	7819322	9036	18.02	879	879	861	1125	607	866	865.35	0.71	0	-1766	906	886	853	833	800	896	843	50	259	100	530	1	1	50459582	439	51.18	0.96	12	0.02	17.00	904.00	2030	20231226	-57.14	820	20240909	6.10	1834	-52.56	20240306	820	6.10	20240909	2030	-57.14	20231226	820	6.10	20240909	2.83	N	273060	100	50 억		356651	N	N	0	N	00	N
81	20240910	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	866	0	3	0.00	2598065	2988	5.96	879	879	866	1125	607	866	869.50	0.71	0	-387	906	886	853	833	800	896	843	50	259	100	530	1	1	50459582	437	50.94	0.96	12	0.01	17.00	904.00	2030	20231226	-57.34	820	20240909	5.61	1834	-52.78	20240306	820	5.61	20240909	2030	-57.34	20231226	820	5.61	20240909	2.83	N	273060	100	50 억		356651	N	N	0	N	00	N
82	20240909	160924	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	866	16	2	1.88	41413184	48892	21.82	830	873	820	1105	595	850	847.03	0.69	0	10215	890	870	860	840	830	865	835	50	255	100	520	1	1	50459582	437	50.94	0.96	12	0.10	17.00	904.00	2030	20231226	-57.34	820	20240909	5.61	1834	-52.78	20240306	820	5.61	20240909	2030	-57.34	20231226	820	5.61	20240909	2.87	N	273060	100	50 억		346333	N	N	0	N	00	N
83	20240909	150935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	863	13	2	1.53	35376731	41865	18.68	830	873	820	1105	595	850	845.02	0.69	0	9847	890	870	860	840	830	865	835	50	255	100	520	1	1	50459582	435	50.76	0.95	12	0.08	17.00	904.00	2030	20231226	-57.49	820	20240909	5.24	1834	-52.94	20240306	820	5.24	20240909	2030	-57.49	20231226	820	5.24	20240909	2.87	N	273060	100	50 억		346333	N	N	0	N	00	N
84	20240909	140936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	859	9	2	1.06	26177566	31187	13.92	830	873	820	1105	595	850	839.37	0.69	0	5574	890	870	860	840	830	865	835	50	255	100	520	1	1	50459582	433	50.53	0.95	12	0.06	17.00	904.00	2030	20231226	-57.68	820	20240909	4.76	1834	-53.16	20240306	820	4.76	20240909	2030	-57.68	20231226	820	4.76	20240909	2.87	N	273060	100	50 억		346333	N	N	0	N	00	N
85	20240909	130933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	860	10	2	1.18	24767254	29545	13.19	830	873	820	1105	595	850	838.29	0.69	0	4822	890	870	860	840	830	865	835	50	255	100	520	1	1	50459582	434	50.59	0.95	12	0.06	17.00	904.00	2030	20231226	-57.64	820	20240909	4.88	1834	-53.11	20240306	820	4.88	20240909	2030	-57.64	20231226	820	4.88	20240909	2.87	N	273060	100	50 억		346333	N	N	0	N	00	N
86	20240909	120929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	870	20	2	2.35	22663743	27103	12.10	830	873	820	1105	595	850	836.21	0.69	0	5650	890	870	860	840	830	865	835	50	255	100	520	1	1	50459582	439	51.18	0.96	12	0.05	17.00	904.00	2030	20231226	-57.14	820	20240909	6.10	1834	-52.56	20240306	820	6.10	20240909	2030	-57.14	20231226	820	6.10	20240909	2.87	N	273060	100	50 억		346333	N	N	0	N	00	N
87	20240909	110930	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	835	-15	5	-1.76	16500572	19868	8.87	830	849	820	1105	595	850	830.51	0.69	0	4975	890	870	860	840	830	865	835	50	255	100	520	1	1	50459582	421	49.12	0.92	12	0.04	17.00	904.00	2030	20231226	-58.87	820	20240909	1.83	1834	-54.47	20240306	820	1.83	20240909	2030	-58.87	20231226	820	1.83	20240909	2.87	N	273060	100	50 억		346333	N	N	0	N	00	N
88	20240909	100932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	838	-12	5	-1.41	11409220	13729	6.13	830	849	820	1105	595	850	831.03	0.69	0	3661	890	870	860	840	830	865	835	50	255	100	520	1	1	50459582	423	49.29	0.93	12	0.03	17.00	904.00	2030	20231226	-58.72	820	20240909	2.20	1834	-54.31	20240306	820	2.20	20240909	2030	-58.72	20231226	820	2.20	20240909	2.87	N	273060	100	50 억		346333	N	N	0	N	00	N
89	20240909	090927	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	827	-23	5	-2.71	3084145	3732	1.67	830	849	820	1105	595	850	826.41	0.69	0	763	890	870	860	840	830	865	835	50	255	100	520	1	1	50459582	417	48.65	0.91	12	0.01	17.00	904.00	2030	20231226	-59.26	820	20240909	0.85	1834	-54.91	20240306	820	0.85	20240909	2030	-59.26	20231226	820	0.85	20240909	2.87	N	273060	100	50 억		346333	N	N	0	N	00	N
90	20240906	160914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	850	-30	5	-3.41	192982570	224058	199.16	875	880	850	1144	616	880	861.31	0.66	0	14586	910	894	884	868	858	890	864	50	264	100	540	1	1	50459582	429	50.00	0.94	12	0.44	17.00	904.00	2030	20231226	-58.13	850	20240906	0.00	1834	-53.65	20240306	850	0.00	20240906	2030	-58.13	20231226	850	0.00	20240906	2.90	N	273060	100	50 억		331642	N	N	0	N	00	N
91	20240906	150928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	859	-21	5	-2.39	174963348	202914	180.36	875	880	850	1144	616	880	862.25	0.66	0	7539	910	894	884	868	858	890	864	50	264	100	540	1	1	50459582	433	50.53	0.95	12	0.40	17.00	904.00	2030	20231226	-57.68	850	20240906	1.06	1834	-53.16	20240306	850	1.06	20240906	2030	-57.68	20231226	850	1.06	20240906	2.90	N	273060	100	50 억		331642	N	N	0	N	00	N
92	20240906	140938	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	861	-19	5	-2.16	118440698	136573	121.40	875	880	860	1144	616	880	867.23	0.66	0	4236	910	894	884	868	858	890	864	50	264	100	540	1	1	50459582	434	50.65	0.95	12	0.27	17.00	904.00	2030	20231226	-57.59	860	20240906	0.12	1834	-53.05	20240306	860	0.12	20240906	2030	-57.59	20231226	860	0.12	20240906	2.90	N	273060	100	50 억		331642	N	N	0	N	00	N
93	20240906	130930	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	868	-12	5	-1.36	91529203	105317	93.61	875	880	860	1144	616	880	869.08	0.66	0	1554	910	894	884	868	858	890	864	50	264	100	540	1	1	50459582	438	51.06	0.96	12	0.21	17.00	904.00	2030	20231226	-57.24	860	20240906	0.93	1834	-52.67	20240306	860	0.93	20240906	2030	-57.24	20231226	860	0.93	20240906	2.90	N	273060	100	50 억		331642	N	N	0	N	00	N
94	20240906	120930	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	865	-15	5	-1.70	71486093	82089	72.97	875	880	863	1144	616	880	870.84	0.66	0	-5601	910	894	884	868	858	890	864	50	264	100	540	1	1	50459582	436	50.88	0.96	12	0.16	17.00	904.00	2030	20231226	-57.39	863	20240906	0.23	1834	-52.84	20240306	863	0.23	20240906	2030	-57.39	20231226	863	0.23	20240906	2.90	N	273060	100	50 억		331642	N	N	0	N	00	N
95	20240906	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	872	-8	5	-0.91	47652690	54623	48.55	875	880	868	1144	616	880	872.39	0.66	0	-7476	910	894	884	868	858	890	864	50	264	100	540	1	1	50459582	440	51.29	0.96	12	0.11	17.00	904.00	2030	20231226	-57.04	864	20240805	0.93	1834	-52.45	20240306	864	0.93	20240805	2030	-57.04	20231226	864	0.93	20240805	2.90	N	273060	100	50 억		331642	N	N	0	N	00	N
96	20240906	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	868	-12	5	-1.36	37378538	42805	38.05	875	880	868	1144	616	880	873.23	0.66	0	-9579	910	894	884	868	858	890	864	50	264	100	540	1	1	50459582	438	51.06	0.96	12	0.08	17.00	904.00	2030	20231226	-57.24	864	20240805	0.46	1834	-52.67	20240306	864	0.46	20240805	2030	-57.24	20231226	864	0.46	20240805	2.90	N	273060	100	50 억		331642	N	N	0	N	00	N
97	20240906	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	880	0	3	0.00	11329651	12943	11.50	875	880	875	1144	616	880	875.35	0.66	0	532	910	894	884	868	858	890	864	50	264	100	540	1	1	50459582	444	51.76	0.97	12	0.03	17.00	904.00	2030	20231226	-56.65	864	20240805	1.85	1834	-52.02	20240306	864	1.85	20240805	2030	-56.65	20231226	864	1.85	20240805	2.90	N	273060	100	50 억		331642	N	N	0	N	00	N
98	20240905	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	880	-11	5	-1.23	98854869	111671	87.94	885	900	874	1158	624	891	885.23	0.72	0	-31621	933	912	898	877	863	905	870	50	267	100	550	1	1	50459582	444	51.76	0.97	12	0.22	17.00	904.00	2030	20231226	-56.65	864	20240805	1.85	1834	-52.02	20240306	864	1.85	20240805	2030	-56.65	20231226	864	1.85	20240805	2.93	N	273060	100	50 억		363263	N	N	0	N	00	N
99	20240905	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	882	-9	5	-1.01	92960095	104981	82.67	885	900	874	1158	624	891	885.49	0.72	0	-30161	933	912	898	877	863	905	870	50	267	100	550	1	1	50459582	445	51.88	0.98	12	0.21	17.00	904.00	2030	20231226	-56.55	864	20240805	2.08	1834	-51.91	20240306	864	2.08	20240805	2030	-56.55	20231226	864	2.08	20240805	2.93	N	273060	100	50 억		363263	N	N	0	N	00	N
100	20240905	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	878	-13	5	-1.46	79522312	89652	70.60	885	900	878	1158	624	891	887.01	0.72	0	-30787	933	912	898	877	863	905	870	50	267	100	550	1	1	50459582	443	51.65	0.97	12	0.18	17.00	904.00	2030	20231226	-56.75	864	20240805	1.62	1834	-52.13	20240306	864	1.62	20240805	2030	-56.75	20231226	864	1.62	20240805	2.93	N	273060	100	50 억		363263	N	N	0	N	00	N
101	20240905	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	879	-12	5	-1.35	71634071	80672	63.53	885	900	878	1158	624	891	887.97	0.72	0	-27572	933	912	898	877	863	905	870	50	267	100	550	1	1	50459582	444	51.71	0.97	12	0.16	17.00	904.00	2030	20231226	-56.70	864	20240805	1.74	1834	-52.07	20240306	864	1.74	20240805	2030	-56.70	20231226	864	1.74	20240805	2.93	N	273060	100	50 억		363263	N	N	0	N	00	N
102	20240905	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	887	-4	5	-0.45	45036906	50591	39.84	885	900	885	1158	624	891	890.22	0.72	0	-13179	933	912	898	877	863	905	870	50	267	100	550	1	1	50459582	448	52.18	0.98	12	0.10	17.00	904.00	2030	20231226	-56.31	864	20240805	2.66	1834	-51.64	20240306	864	2.66	20240805	2030	-56.31	20231226	864	2.66	20240805	2.93	N	273060	100	50 억		363263	N	N	0	N	00	N
103	20240905	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	888	-3	5	-0.34	32308985	36290	28.58	885	900	885	1158	624	891	890.30	0.72	0	-9470	933	912	898	877	863	905	870	50	267	100	550	1	1	50459582	448	52.24	0.98	12	0.07	17.00	904.00	2030	20231226	-56.26	864	20240805	2.78	1834	-51.58	20240306	864	2.78	20240805	2030	-56.26	20231226	864	2.78	20240805	2.93	N	273060	100	50 억		363263	N	N	0	N	00	N
104	20240905	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	893	2	2	0.22	23645751	26550	20.91	885	900	885	1158	624	891	890.61	0.72	0	-1305	933	912	898	877	863	905	870	50	267	100	550	1	1	50459582	451	52.53	0.99	12	0.05	17.00	904.00	2030	20231226	-56.01	864	20240805	3.36	1834	-51.31	20240306	864	3.36	20240805	2030	-56.01	20231226	864	3.36	20240805	2.93	N	273060	100	50 억		363263	N	N	0	N	00	N
105	20240905	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	892	1	2	0.11	4261183	4782	3.77	885	900	885	1158	624	891	891.09	0.72	0	532	933	912	898	877	863	905	870	50	267	100	550	1	1	50459582	450	52.47	0.99	12	0.01	17.00	904.00	2030	20231226	-56.06	864	20240805	3.24	1834	-51.36	20240306	864	3.24	20240805	2030	-56.06	20231226	864	3.24	20240805	2.93	N	273060	100	50 억		363263	N	N	0	N	00	N
106	20240904	160904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	891	-28	5	-3.05	114378012	126958	97.42	916	919	884	1194	644	919	900.91	0.84	0	-60158	943	931	924	912	905	927	908	50	275	100	560	1	1	50459582	450	52.41	0.99	12	0.25	17.00	904.00	2030	20231226	-56.11	864	20240805	3.12	1834	-51.42	20240306	864	3.12	20240805	2030	-56.11	20231226	864	3.12	20240805	3.01	N	273060	100	50 억		423383	N	N	0	N	00	N
107	20240904	150912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	901	-18	5	-1.96	93964908	104114	79.89	916	919	895	1194	644	919	902.52	0.84	0	-58215	943	931	924	912	905	927	908	50	275	100	560	1	1	50459582	455	53.00	1.00	12	0.21	17.00	904.00	2030	20231226	-55.62	864	20240805	4.28	1834	-50.87	20240306	864	4.28	20240805	2030	-55.62	20231226	864	4.28	20240805	3.01	N	273060	100	50 억		423383	N	N	0	N	00	N
108	20240904	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	896	-23	5	-2.50	87622617	97043	74.46	916	919	895	1194	644	919	902.93	0.84	0	-55895	943	931	924	912	905	927	908	50	275	100	560	1	1	50459582	452	52.71	0.99	12	0.19	17.00	904.00	2030	20231226	-55.86	864	20240805	3.70	1834	-51.15	20240306	864	3.70	20240805	2030	-55.86	20231226	864	3.70	20240805	3.01	N	273060	100	50 억		423383	N	N	0	N	00	N
109	20240904	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	904	-15	5	-1.63	59894473	66217	50.81	916	919	898	1194	644	919	904.52	0.84	0	-36709	943	931	924	912	905	927	908	50	275	100	560	1	1	50459582	456	53.18	1.00	12	0.13	17.00	904.00	2030	20231226	-55.47	864	20240805	4.63	1834	-50.71	20240306	864	4.63	20240805	2030	-55.47	20231226	864	4.63	20240805	3.01	N	273060	100	50 억		423383	N	N	0	N	00	N
110	20240904	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	905	-14	5	-1.52	27019949	29702	22.79	916	919	899	1194	644	919	909.70	0.84	0	-15510	943	931	924	912	905	927	908	50	275	100	560	1	1	50459582	457	53.24	1.00	12	0.06	17.00	904.00	2030	20231226	-55.42	864	20240805	4.75	1834	-50.65	20240306	864	4.75	20240805	2030	-55.42	20231226	864	4.75	20240805	3.01	N	273060	100	50 억		423383	N	N	0	N	00	N
111	20240904	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	914	-5	5	-0.54	25674757	28220	21.65	916	919	899	1194	644	919	909.81	0.84	0	-15290	943	931	924	912	905	927	908	50	275	100	560	1	1	50459582	461	53.76	1.01	12	0.06	17.00	904.00	2030	20231226	-54.98	864	20240805	5.79	1834	-50.16	20240306	864	5.79	20240805	2030	-54.98	20231226	864	5.79	20240805	3.01	N	273060	100	50 억		423383	N	N	0	N	00	N
112	20240904	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	905	-14	5	-1.52	23007885	25290	19.41	916	916	899	1194	644	919	909.76	0.84	0	-15883	943	931	924	912	905	927	908	50	275	100	560	1	1	50459582	457	53.24	1.00	12	0.05	17.00	904.00	2030	20231226	-55.42	864	20240805	4.75	1834	-50.65	20240306	864	4.75	20240805	2030	-55.42	20231226	864	4.75	20240805	3.01	N	273060	100	50 억		423383	N	N	0	N	00	N
113	20240904	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	900	-19	5	-2.07	11788898	12896	9.90	916	916	899	1194	644	919	914.15	0.84	0	-7427	943	931	924	912	905	927	908	50	275	100	560	1	1	50459582	454	52.94	1.00	12	0.03	17.00	904.00	2030	20231226	-55.67	864	20240805	4.17	1834	-50.93	20240306	864	4.17	20240805	2030	-55.67	20231226	864	4.17	20240805	3.01	N	273060	100	50 억		423383	N	N	0	N	00	N
114	20240903	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	919	-12	5	-1.29	116599802	126130	155.32	923	936	917	1210	652	931	924.44	0.82	0	9901	955	943	935	923	915	939	919	50	279	100	570	1	1	50459582	464	54.06	1.02	12	0.25	17.00	904.00	2030	20231226	-54.73	864	20240805	6.37	1834	-49.89	20240306	864	6.37	20240805	2030	-54.73	20231226	864	6.37	20240805	3.03	N	273060	100	50 억		413520	N	N	0	N	00	N
115	20240903	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	927	-4	5	-0.43	111553057	120645	148.56	923	936	917	1210	652	931	924.64	0.82	0	9679	955	943	935	923	915	939	919	50	279	100	570	1	1	50459582	468	54.53	1.03	12	0.24	17.00	904.00	2030	20231226	-54.33	864	20240805	7.29	1834	-49.45	20240306	864	7.29	20240805	2030	-54.33	20231226	864	7.29	20240805	3.03	N	273060	100	50 억		413520	N	N	0	N	00	N
116	20240903	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	925	-6	5	-0.64	100347017	108497	133.60	923	936	917	1210	652	931	924.88	0.82	0	14577	955	943	935	923	915	939	919	50	279	100	570	1	1	50459582	467	54.41	1.02	12	0.22	17.00	904.00	2030	20231226	-54.43	864	20240805	7.06	1834	-49.56	20240306	864	7.06	20240805	2030	-54.43	20231226	864	7.06	20240805	3.03	N	273060	100	50 억		413520	N	N	0	N	00	N
117	20240903	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	923	-8	5	-0.86	98325265	106309	130.91	923	936	917	1210	652	931	924.90	0.82	0	13423	955	943	935	923	915	939	919	50	279	100	570	1	1	50459582	466	54.29	1.02	12	0.21	17.00	904.00	2030	20231226	-54.53	864	20240805	6.83	1834	-49.67	20240306	864	6.83	20240805	2030	-54.53	20231226	864	6.83	20240805	3.03	N	273060	100	50 억		413520	N	N	0	N	00	N
118	20240903	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	920	-11	5	-1.18	85649224	92553	113.97	923	936	917	1210	652	931	925.41	0.82	0	15250	955	943	935	923	915	939	919	50	279	100	570	1	1	50459582	464	54.12	1.02	12	0.18	17.00	904.00	2030	20231226	-54.68	864	20240805	6.48	1834	-49.84	20240306	864	6.48	20240805	2030	-54.68	20231226	864	6.48	20240805	3.03	N	273060	100	50 억		413520	N	N	0	N	00	N
119	20240903	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	918	-13	5	-1.40	80652769	87119	107.28	923	936	917	1210	652	931	925.78	0.82	0	16559	955	943	935	923	915	939	919	50	279	100	570	1	1	50459582	463	54.00	1.02	12	0.17	17.00	904.00	2030	20231226	-54.78	864	20240805	6.25	1834	-49.95	20240306	864	6.25	20240805	2030	-54.78	20231226	864	6.25	20240805	3.03	N	273060	100	50 억		413520	N	N	0	N	00	N
120	20240903	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	936	5	2	0.54	11476223	12356	15.22	923	936	923	1210	652	931	928.80	0.82	0	2355	955	943	935	923	915	939	919	50	279	100	570	1	1	50459582	472	55.06	1.04	12	0.02	17.00	904.00	2030	20231226	-53.89	864	20240805	8.33	1834	-48.96	20240306	864	8.33	20240805	2030	-53.89	20231226	864	8.33	20240805	3.03	N	273060	100	50 억		413520	N	N	0	N	00	N
121	20240903	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	931	0	3	0.00	6751210	7293	8.98	923	933	923	1210	652	931	925.71	0.82	0	588	955	943	935	923	915	939	919	50	279	100	570	1	1	50459582	470	54.76	1.03	12	0.01	17.00	904.00	2030	20231226	-54.14	864	20240805	7.75	1834	-49.24	20240306	864	7.75	20240805	2030	-54.14	20231226	864	7.75	20240805	3.03	N	273060	100	50 억		413520	N	N	0	N	00	N
122	20240902	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	931	-17	5	-1.79	75322599	80875	109.85	939	947	927	1232	664	948	931.35	0.84	0	-12537	974	961	939	926	904	967	932	50	284	100	580	1	1	50459582	470	54.76	1.03	12	0.16	17.00	904.00	2030	20231226	-54.14	864	20240805	7.75	1834	-49.24	20240306	864	7.75	20240805	2030	-54.14	20231226	864	7.75	20240805	3.05	N	273060	100	50 억		422654	N	N	0	N	00	N
123	20240902	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	937	-11	5	-1.16	72703971	78070	106.04	939	947	927	1232	664	948	931.27	0.84	0	-12969	974	961	939	926	904	967	932	50	284	100	580	1	1	50459582	473	55.12	1.04	12	0.15	17.00	904.00	2030	20231226	-53.84	864	20240805	8.45	1834	-48.91	20240306	864	8.45	20240805	2030	-53.84	20231226	864	8.45	20240805	3.05	N	273060	100	50 억		422654	N	N	0	N	00	N
124	20240902	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	932	-16	5	-1.69	67227223	72195	98.06	939	947	927	1232	664	948	931.19	0.84	0	-14905	974	961	939	926	904	967	932	50	284	100	580	1	1	50459582	470	54.82	1.03	12	0.14	17.00	904.00	2030	20231226	-54.09	864	20240805	7.87	1834	-49.18	20240306	864	7.87	20240805	2030	-54.09	20231226	864	7.87	20240805	3.05	N	273060	100	50 억		422654	N	N	0	N	00	N
125	20240902	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	934	-14	5	-1.48	65716041	70577	95.87	939	947	927	1232	664	948	931.13	0.84	0	-15346	974	961	939	926	904	967	932	50	284	100	580	1	1	50459582	471	54.94	1.03	12	0.14	17.00	904.00	2030	20231226	-53.99	864	20240805	8.10	1834	-49.07	20240306	864	8.10	20240805	2030	-53.99	20231226	864	8.10	20240805	3.05	N	273060	100	50 억		422654	N	N	0	N	00	N
126	20240902	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	929	-19	5	-2.00	55604669	59707	81.10	939	947	927	1232	664	948	931.29	0.84	0	-10569	974	961	939	926	904	967	932	50	284	100	580	1	1	50459582	469	54.65	1.03	12	0.12	17.00	904.00	2030	20231226	-54.24	864	20240805	7.52	1834	-49.35	20240306	864	7.52	20240805	2030	-54.24	20231226	864	7.52	20240805	3.05	N	273060	100	50 억		422654	N	N	0	N	00	N
127	20240902	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	928	-20	5	-2.11	47602058	51093	69.40	939	947	927	1232	664	948	931.67	0.84	0	-7900	974	961	939	926	904	967	932	50	284	100	580	1	1	50459582	468	54.59	1.03	12	0.10	17.00	904.00	2030	20231226	-54.29	864	20240805	7.41	1834	-49.40	20240306	864	7.41	20240805	2030	-54.29	20231226	864	7.41	20240805	3.05	N	273060	100	50 억		422654	N	N	0	N	00	N
128	20240902	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	930	-18	5	-1.90	36797012	39462	53.60	939	947	929	1232	664	948	932.47	0.84	0	2195	974	961	939	926	904	967	932	50	284	100	580	1	1	50459582	469	54.71	1.03	12	0.08	17.00	904.00	2030	20231226	-54.19	864	20240805	7.64	1834	-49.29	20240306	864	7.64	20240805	2030	-54.19	20231226	864	7.64	20240805	3.05	N	273060	100	50 억		422654	N	N	0	N	00	N
129	20240902	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	939	-9	5	-0.95	1660276	1768	2.40	939	947	939	1232	664	948	939.07	0.84	0	-1428	974	961	939	926	904	967	932	50	284	100	580	1	1	50459582	474	55.24	1.04	12	0.00	17.00	904.00	2030	20231226	-53.74	864	20240805	8.68	1834	-48.80	20240306	864	8.68	20240805	2030	-53.74	20231226	864	8.68	20240805	3.05	N	273060	100	50 억		422654	N	N	0	N	00	N