KissMeData/050090/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	160530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	856	4	2	0.47	17367496	20250	61.44	852	870	852	1107	597	852	857.70	0.97	0	-1877	872	862	852	842	832	867	847	99	255	500	540	1	1	19784735	169	-3.84	0.92	12	0.10	-223.00	926.00	1690	20231123	-49.35	681	20240627	25.70	1456	-41.21	20240404	681	25.70	20240627	1690	-49.35	20231123	681	25.70	20240627	0.00	N	050090	500	98 억		191589	N	N	0	N	00	N
3	20240930	150537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	856	4	2	0.47	16482473	19216	58.31	852	870	852	1107	597	852	857.75	0.97	0	-1482	872	862	852	842	832	867	847	99	255	500	540	1	1	19784735	169	-3.84	0.92	12	0.10	-223.00	926.00	1690	20231123	-49.35	681	20240627	25.70	1456	-41.21	20240404	681	25.70	20240627	1690	-49.35	20231123	681	25.70	20240627	0.00	N	050090	500	98 억		191589	N	N	0	N	00	N
4	20240930	140535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	859	7	2	0.82	14492120	16887	51.24	852	870	852	1107	597	852	858.18	0.97	0	-1725	872	862	852	842	832	867	847	99	255	500	540	1	1	19784735	170	-3.85	0.93	12	0.09	-223.00	926.00	1690	20231123	-49.17	681	20240627	26.14	1456	-41.00	20240404	681	26.14	20240627	1690	-49.17	20231123	681	26.14	20240627	0.00	N	050090	500	98 억		191589	N	N	0	N	00	N
5	20240930	130535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	855	3	2	0.35	10315713	12044	36.54	852	868	852	1107	597	852	856.50	0.97	0	-2034	872	862	852	842	832	867	847	99	255	500	540	1	1	19784735	169	-3.83	0.92	12	0.06	-223.00	926.00	1690	20231123	-49.41	681	20240627	25.55	1456	-41.28	20240404	681	25.55	20240627	1690	-49.41	20231123	681	25.55	20240627	0.00	N	050090	500	98 억		191589	N	N	0	N	00	N
6	20240930	120532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	861	9	2	1.06	7897709	9219	27.97	852	868	852	1107	597	852	856.68	0.97	0	-692	872	862	852	842	832	867	847	99	255	500	540	1	1	19784735	170	-3.86	0.93	12	0.05	-223.00	926.00	1690	20231123	-49.05	681	20240627	26.43	1456	-40.87	20240404	681	26.43	20240627	1690	-49.05	20231123	681	26.43	20240627	0.00	N	050090	500	98 억		191589	N	N	0	N	00	N
7	20240930	110530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	855	3	2	0.35	6523511	7618	23.11	852	868	852	1107	597	852	856.33	0.97	0	-640	872	862	852	842	832	867	847	99	255	500	540	1	1	19784735	169	-3.83	0.92	12	0.04	-223.00	926.00	1690	20231123	-49.41	681	20240627	25.55	1456	-41.28	20240404	681	25.55	20240627	1690	-49.41	20231123	681	25.55	20240627	0.00	N	050090	500	98 억		191589	N	N	0	N	00	N
8	20240930	100529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	866	14	2	1.64	2028264	2364	7.17	852	868	852	1107	597	852	857.98	0.97	0	-274	872	862	852	842	832	867	847	99	255	500	540	1	1	19784735	171	-3.88	0.94	12	0.01	-223.00	926.00	1690	20231123	-48.76	681	20240627	27.17	1456	-40.52	20240404	681	27.17	20240627	1690	-48.76	20231123	681	27.17	20240627	0.00	N	050090	500	98 억		191589	N	N	0	N	00	N
9	20240930	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	854	2	2	0.23	418777	489	1.48	852	865	852	1107	597	852	856.39	0.97	0	-174	872	862	852	842	832	867	847	99	255	500	540	1	1	19784735	169	-3.83	0.92	12	0.00	-223.00	926.00	1690	20231123	-49.47	681	20240627	25.40	1456	-41.35	20240404	681	25.40	20240627	1690	-49.47	20231123	681	25.40	20240627	0.00	N	050090	500	98 억		191589	N	N	0	N	00	N
10	20240927	160530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	852	10	2	1.19	28166169	32957	102.31	842	862	842	1094	590	842	854.63	0.92	0	10008	873	857	844	828	815	865	836	99	252	500	530	1	1	19784735	169	-3.82	0.92	12	0.17	-223.00	926.00	1690	20231123	-49.59	681	20240627	25.11	1456	-41.48	20240404	681	25.11	20240627	1690	-49.59	20231123	681	25.11	20240627	0.00	N	050090	500	98 억		181548	N	N	0	N	00	N
11	20240927	150535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	856	14	2	1.66	27883280	32625	101.28	842	862	842	1094	590	842	854.66	0.92	0	9849	873	857	844	828	815	865	836	99	252	500	530	1	1	19784735	169	-3.84	0.92	12	0.16	-223.00	926.00	1690	20231123	-49.35	681	20240627	25.70	1456	-41.21	20240404	681	25.70	20240627	1690	-49.35	20231123	681	25.70	20240627	0.00	N	050090	500	98 억		181548	N	N	0	N	00	N
12	20240927	140538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	851	9	2	1.07	26475569	30983	96.18	842	862	842	1094	590	842	854.52	0.92	0	10290	873	857	844	828	815	865	836	99	252	500	530	1	1	19784735	168	-3.82	0.92	12	0.16	-223.00	926.00	1690	20231123	-49.64	681	20240627	24.96	1456	-41.55	20240404	681	24.96	20240627	1690	-49.64	20231123	681	24.96	20240627	0.00	N	050090	500	98 억		181548	N	N	0	N	00	N
13	20240927	130534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	859	17	2	2.02	20970283	24544	76.19	842	862	842	1094	590	842	854.40	0.92	0	7347	873	857	844	828	815	865	836	99	252	500	530	1	1	19784735	170	-3.85	0.93	12	0.12	-223.00	926.00	1690	20231123	-49.17	681	20240627	26.14	1456	-41.00	20240404	681	26.14	20240627	1690	-49.17	20231123	681	26.14	20240627	0.00	N	050090	500	98 억		181548	N	N	0	N	00	N
14	20240927	120532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	859	17	2	2.02	14210819	16678	51.77	842	859	842	1094	590	842	852.07	0.92	0	3206	873	857	844	828	815	865	836	99	252	500	530	1	1	19784735	170	-3.85	0.93	12	0.08	-223.00	926.00	1690	20231123	-49.17	681	20240627	26.14	1456	-41.00	20240404	681	26.14	20240627	1690	-49.17	20231123	681	26.14	20240627	0.00	N	050090	500	98 억		181548	N	N	0	N	00	N
15	20240927	110534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	855	13	2	1.54	11481564	13489	41.87	842	859	842	1094	590	842	851.18	0.92	0	3327	873	857	844	828	815	865	836	99	252	500	530	1	1	19784735	169	-3.83	0.92	12	0.07	-223.00	926.00	1690	20231123	-49.41	681	20240627	25.55	1456	-41.28	20240404	681	25.55	20240627	1690	-49.41	20231123	681	25.55	20240627	0.00	N	050090	500	98 억		181548	N	N	0	N	00	N
16	20240927	100533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	856	14	2	1.66	9757797	11471	35.61	842	859	842	1094	590	842	850.65	0.92	0	3213	873	857	844	828	815	865	836	99	252	500	530	1	1	19784735	169	-3.84	0.92	12	0.06	-223.00	926.00	1690	20231123	-49.35	681	20240627	25.70	1456	-41.21	20240404	681	25.70	20240627	1690	-49.35	20231123	681	25.70	20240627	0.00	N	050090	500	98 억		181548	N	N	0	N	00	N
17	20240927	090533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	856	14	2	1.66	1855285	2202	6.84	842	859	842	1094	590	842	842.55	0.92	0	-165	873	857	844	828	815	865	836	99	252	500	530	1	1	19784735	169	-3.84	0.92	12	0.01	-223.00	926.00	1690	20231123	-49.35	681	20240627	25.70	1456	-41.21	20240404	681	25.70	20240627	1690	-49.35	20231123	681	25.70	20240627	0.00	N	050090	500	98 억		181548	N	N	0	N	00	N
18	20240926	160524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	842	11	2	1.32	27287406	32213	67.83	831	860	831	1080	582	831	847.09	0.91	0	2102	891	861	843	813	795	876	828	99	249	500	530	1	1	19784735	167	-3.78	0.91	12	0.16	-223.00	926.00	1690	20231123	-50.18	681	20240627	23.64	1456	-42.17	20240404	681	23.64	20240627	1690	-50.18	20231123	681	23.64	20240627	0.00	N	050090	500	98 억		179446	N	N	0	N	00	N
19	20240926	150523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	846	15	2	1.81	23512260	27744	58.42	831	860	831	1080	582	831	847.47	0.91	0	2368	891	861	843	813	795	876	828	99	249	500	530	1	1	19784735	167	-3.79	0.91	12	0.14	-223.00	926.00	1690	20231123	-49.94	681	20240627	24.23	1456	-41.90	20240404	681	24.23	20240627	1690	-49.94	20231123	681	24.23	20240627	0.00	N	050090	500	98 억		179446	N	N	0	N	00	N
20	20240926	140529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	847	16	2	1.93	20793318	24529	51.65	831	860	831	1080	582	831	847.70	0.91	0	1337	891	861	843	813	795	876	828	99	249	500	530	1	1	19784735	168	-3.80	0.91	12	0.12	-223.00	926.00	1690	20231123	-49.88	681	20240627	24.38	1456	-41.83	20240404	681	24.38	20240627	1690	-49.88	20231123	681	24.38	20240627	0.00	N	050090	500	98 억		179446	N	N	0	N	00	N
21	20240926	130530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	844	13	2	1.56	19714415	23255	48.97	831	860	831	1080	582	831	847.75	0.91	0	1369	891	861	843	813	795	876	828	99	249	500	530	1	1	19784735	167	-3.78	0.91	12	0.12	-223.00	926.00	1690	20231123	-50.06	681	20240627	23.94	1456	-42.03	20240404	681	23.94	20240627	1690	-50.06	20231123	681	23.94	20240627	0.00	N	050090	500	98 억		179446	N	N	0	N	00	N
22	20240926	120532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	847	16	2	1.93	19021235	22434	47.24	831	860	831	1080	582	831	847.88	0.91	0	662	891	861	843	813	795	876	828	99	249	500	530	1	1	19784735	168	-3.80	0.91	12	0.11	-223.00	926.00	1690	20231123	-49.88	681	20240627	24.38	1456	-41.83	20240404	681	24.38	20240627	1690	-49.88	20231123	681	24.38	20240627	0.00	N	050090	500	98 억		179446	N	N	0	N	00	N
23	20240926	110531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	847	16	2	1.93	17784552	20973	44.16	831	860	831	1080	582	831	847.97	0.91	0	382	891	861	843	813	795	876	828	99	249	500	530	1	1	19784735	168	-3.80	0.91	12	0.11	-223.00	926.00	1690	20231123	-49.88	681	20240627	24.38	1456	-41.83	20240404	681	24.38	20240627	1690	-49.88	20231123	681	24.38	20240627	0.00	N	050090	500	98 억		179446	N	N	0	N	00	N
24	20240926	100531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	850	19	2	2.29	14914220	17563	36.98	831	860	831	1080	582	831	849.18	0.91	0	288	891	861	843	813	795	876	828	99	249	500	530	1	1	19784735	168	-3.81	0.92	12	0.09	-223.00	926.00	1690	20231123	-49.70	681	20240627	24.82	1456	-41.62	20240404	681	24.82	20240627	1690	-49.70	20231123	681	24.82	20240627	0.00	N	050090	500	98 억		179446	N	N	0	N	00	N
25	20240926	090528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	852	21	2	2.53	6763232	7964	16.77	831	860	831	1080	582	831	849.23	0.91	0	544	891	861	843	813	795	876	828	99	249	500	530	1	1	19784735	169	-3.82	0.92	12	0.04	-223.00	926.00	1690	20231123	-49.59	681	20240627	25.11	1456	-41.48	20240404	681	25.11	20240627	1690	-49.59	20231123	681	25.11	20240627	0.00	N	050090	500	98 억		179446	N	N	0	N	00	N
26	20240925	160524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	831	11	2	1.34	40176406	47479	245.93	825	873	825	1066	574	820	846.19	0.89	0	2680	828	823	815	810	802	826	813	99	246	500	520	1	1	19784735	164	-3.73	0.90	12	0.24	-223.00	926.00	1690	20231123	-50.83	681	20240627	22.03	1456	-42.93	20240404	681	22.03	20240627	1690	-50.83	20231123	681	22.03	20240627	0.00	N	050090	500	98 억		176760	N	N	0	N	00	N
27	20240925	150529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	834	14	2	1.71	39479675	46641	241.59	825	873	825	1066	574	820	846.46	0.89	0	3187	828	823	815	810	802	826	813	99	246	500	520	1	1	19784735	165	-3.74	0.90	12	0.24	-223.00	926.00	1690	20231123	-50.65	681	20240627	22.47	1456	-42.72	20240404	681	22.47	20240627	1690	-50.65	20231123	681	22.47	20240627	0.00	N	050090	500	98 억		176760	N	N	0	N	00	N
28	20240925	140530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	839	19	2	2.32	39447094	46602	241.39	825	873	825	1066	574	820	846.47	0.89	0	3187	828	823	815	810	802	826	813	99	246	500	520	1	1	19784735	166	-3.76	0.91	12	0.24	-223.00	926.00	1690	20231123	-50.36	681	20240627	23.20	1456	-42.38	20240404	681	23.20	20240627	1690	-50.36	20231123	681	23.20	20240627	0.00	N	050090	500	98 억		176760	N	N	0	N	00	N
29	20240925	130528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	841	21	2	2.56	37418581	44165	228.76	825	873	825	1066	574	820	847.25	0.89	0	2631	828	823	815	810	802	826	813	99	246	500	520	1	1	19784735	166	-3.77	0.91	12	0.22	-223.00	926.00	1690	20231123	-50.24	681	20240627	23.49	1456	-42.24	20240404	681	23.49	20240627	1690	-50.24	20231123	681	23.49	20240627	0.00	N	050090	500	98 억		176760	N	N	0	N	00	N
30	20240925	120528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	829	9	2	1.10	36853496	43484	225.24	825	873	825	1066	574	820	847.52	0.89	0	2639	828	823	815	810	802	826	813	99	246	500	520	1	1	19784735	164	-3.72	0.90	12	0.22	-223.00	926.00	1690	20231123	-50.95	681	20240627	21.73	1456	-43.06	20240404	681	21.73	20240627	1690	-50.95	20231123	681	21.73	20240627	0.00	N	050090	500	98 억		176760	N	N	0	N	00	N
31	20240925	110526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	842	22	2	2.68	26289959	30799	159.53	825	873	825	1066	574	820	853.60	0.89	0	2357	828	823	815	810	802	826	813	99	246	500	520	1	1	19784735	167	-3.78	0.91	12	0.16	-223.00	926.00	1690	20231123	-50.18	681	20240627	23.64	1456	-42.17	20240404	681	23.64	20240627	1690	-50.18	20231123	681	23.64	20240627	0.00	N	050090	500	98 억		176760	N	N	0	N	00	N
32	20240925	100528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	831	11	2	1.34	24921739	29165	151.07	825	873	825	1066	574	820	854.51	0.89	0	3115	828	823	815	810	802	826	813	99	246	500	520	1	1	19784735	164	-3.73	0.90	12	0.15	-223.00	926.00	1690	20231123	-50.83	681	20240627	22.03	1456	-42.93	20240404	681	22.03	20240627	1690	-50.83	20231123	681	22.03	20240627	0.00	N	050090	500	98 억		176760	N	N	0	N	00	N
33	20240925	090528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	866	46	2	5.61	13377671	15532	80.45	825	873	825	1066	574	820	861.30	0.89	0	-3427	828	823	815	810	802	826	813	99	246	500	520	1	1	19784735	171	-3.88	0.94	12	0.08	-223.00	926.00	1690	20231123	-48.76	681	20240627	27.17	1456	-40.52	20240404	681	27.17	20240627	1690	-48.76	20231123	681	27.17	20240627	0.00	N	050090	500	98 억		176760	N	N	0	N	00	N
34	20240924	160525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	820	14	2	1.74	15650240	19305	58.14	807	820	807	1047	565	806	810.68	0.86	0	6007	874	840	811	777	748	825	762	99	241	500	510	1	1	19784735	162	-3.68	0.89	12	0.10	-223.00	926.00	1690	20231123	-51.48	681	20240627	20.41	1456	-43.68	20240404	681	20.41	20240627	1690	-51.48	20231123	681	20.41	20240627	0.00	N	050090	500	98 억		170607	N	N	0	N	00	N
35	20240924	150525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	818	12	2	1.49	15174640	18725	56.40	807	819	807	1047	565	806	810.39	0.86	0	6007	874	840	811	777	748	825	762	99	241	500	510	1	1	19784735	162	-3.67	0.88	12	0.09	-223.00	926.00	1690	20231123	-51.60	681	20240627	20.12	1456	-43.82	20240404	681	20.12	20240627	1690	-51.60	20231123	681	20.12	20240627	0.00	N	050090	500	98 억		170607	N	N	0	N	00	N
36	20240924	140524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	819	13	2	1.61	14831501	18304	55.13	807	819	807	1047	565	806	810.29	0.86	0	5698	874	840	811	777	748	825	762	99	241	500	510	1	1	19784735	162	-3.67	0.88	12	0.09	-223.00	926.00	1690	20231123	-51.54	681	20240627	20.26	1456	-43.75	20240404	681	20.26	20240627	1690	-51.54	20231123	681	20.26	20240627	0.00	N	050090	500	98 억		170607	N	N	0	N	00	N
37	20240924	130524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	812	6	2	0.74	9189294	11361	34.22	807	819	807	1047	565	806	808.85	0.86	0	118	874	840	811	777	748	825	762	99	241	500	510	1	1	19784735	161	-3.64	0.88	12	0.06	-223.00	926.00	1690	20231123	-51.95	681	20240627	19.24	1456	-44.23	20240404	681	19.24	20240627	1690	-51.95	20231123	681	19.24	20240627	0.00	N	050090	500	98 억		170607	N	N	0	N	00	N
38	20240924	120526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	814	8	2	0.99	8096692	10013	30.16	807	819	807	1047	565	806	808.62	0.86	0	-14	874	840	811	777	748	825	762	99	241	500	510	1	1	19784735	161	-3.65	0.88	12	0.05	-223.00	926.00	1690	20231123	-51.83	681	20240627	19.53	1456	-44.09	20240404	681	19.53	20240627	1690	-51.83	20231123	681	19.53	20240627	0.00	N	050090	500	98 억		170607	N	N	0	N	00	N
39	20240924	110525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	810	4	2	0.50	8055472	9962	30.00	807	819	807	1047	565	806	808.62	0.86	0	-14	874	840	811	777	748	825	762	99	241	500	510	1	1	19784735	160	-3.63	0.87	12	0.05	-223.00	926.00	1690	20231123	-52.07	681	20240627	18.94	1456	-44.37	20240404	681	18.94	20240627	1690	-52.07	20231123	681	18.94	20240627	0.00	N	050090	500	98 억		170607	N	N	0	N	00	N
40	20240924	100523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	812	6	2	0.74	5459761	6760	20.36	807	819	807	1047	565	806	807.66	0.86	0	767	874	840	811	777	748	825	762	99	241	500	510	1	1	19784735	161	-3.64	0.88	12	0.03	-223.00	926.00	1690	20231123	-51.95	681	20240627	19.24	1456	-44.23	20240404	681	19.24	20240627	1690	-51.95	20231123	681	19.24	20240627	0.00	N	050090	500	98 억		170607	N	N	0	N	00	N
41	20240924	090524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	813	7	2	0.87	354498	438	1.32	807	813	807	1047	565	806	809.36	0.86	0	78	874	840	811	777	748	825	762	99	241	500	510	1	1	19784735	161	-3.65	0.88	12	0.00	-223.00	926.00	1690	20231123	-51.89	681	20240627	19.38	1456	-44.16	20240404	681	19.38	20240627	1690	-51.89	20231123	681	19.38	20240627	0.00	N	050090	500	98 억		170607	N	N	0	N	00	N
42	20240923	160523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	806	-20	5	-2.42	27210513	33202	193.32	843	845	782	1073	579	826	819.54	0.86	0	-91	842	833	829	820	816	838	825	99	247	500	520	1	1	19784735	159	-3.61	0.87	12	0.17	-223.00	926.00	1690	20231123	-52.31	681	20240627	18.36	1456	-44.64	20240404	681	18.36	20240627	1690	-52.31	20231123	681	18.36	20240627	0.00	N	050090	500	98 억		170673	N	N	0	N	00	N
43	20240923	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	814	-12	5	-1.45	25647935	31265	182.04	843	845	782	1073	579	826	820.34	0.86	0	382	842	833	829	820	816	838	825	99	247	500	520	1	1	19784735	161	-3.65	0.88	12	0.16	-223.00	926.00	1690	20231123	-51.83	681	20240627	19.53	1456	-44.09	20240404	681	19.53	20240627	1690	-51.83	20231123	681	19.53	20240627	0.00	N	050090	500	98 억		170673	N	N	0	N	00	N
44	20240923	140528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	818	-8	5	-0.97	24455896	29801	173.51	843	845	782	1073	579	826	820.64	0.86	0	276	842	833	829	820	816	838	825	99	247	500	520	1	1	19784735	162	-3.67	0.88	12	0.15	-223.00	926.00	1690	20231123	-51.60	681	20240627	20.12	1456	-43.82	20240404	681	20.12	20240627	1690	-51.60	20231123	681	20.12	20240627	0.00	N	050090	500	98 억		170673	N	N	0	N	00	N
45	20240923	130525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	813	-13	5	-1.57	23357720	28457	165.69	843	845	782	1073	579	826	820.81	0.86	0	273	842	833	829	820	816	838	825	99	247	500	520	1	1	19784735	161	-3.65	0.88	12	0.14	-223.00	926.00	1690	20231123	-51.89	681	20240627	19.38	1456	-44.16	20240404	681	19.38	20240627	1690	-51.89	20231123	681	19.38	20240627	0.00	N	050090	500	98 억		170673	N	N	0	N	00	N
46	20240923	120523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	809	-17	5	-2.06	21932939	26701	155.46	843	845	782	1073	579	826	821.43	0.86	0	-130	842	833	829	820	816	838	825	99	247	500	520	1	1	19784735	160	-3.63	0.87	12	0.13	-223.00	926.00	1690	20231123	-52.13	681	20240627	18.80	1456	-44.44	20240404	681	18.80	20240627	1690	-52.13	20231123	681	18.80	20240627	0.00	N	050090	500	98 억		170673	N	N	0	N	00	N
47	20240923	110523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	806	-20	5	-2.42	21093411	25661	149.41	843	845	782	1073	579	826	822.00	0.86	0	-146	842	833	829	820	816	838	825	99	247	500	520	1	1	19784735	159	-3.61	0.87	12	0.13	-223.00	926.00	1690	20231123	-52.31	681	20240627	18.36	1456	-44.64	20240404	681	18.36	20240627	1690	-52.31	20231123	681	18.36	20240627	0.00	N	050090	500	98 억		170673	N	N	0	N	00	N
48	20240923	100522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	826	0	3	0.00	14262032	17219	100.26	843	845	818	1073	579	826	828.27	0.86	0	-668	842	833	829	820	816	838	825	99	247	500	520	1	1	19784735	163	-3.70	0.89	12	0.09	-223.00	926.00	1690	20231123	-51.12	681	20240627	21.29	1456	-43.27	20240404	681	21.29	20240627	1690	-51.12	20231123	681	21.29	20240627	0.00	N	050090	500	98 억		170673	N	N	0	N	00	N
49	20240923	090522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	845	19	2	2.30	2445564	2904	16.91	843	845	827	1073	579	826	842.14	0.86	0	-1098	842	833	829	820	816	838	825	99	247	500	520	1	1	19784735	167	-3.79	0.91	12	0.01	-223.00	926.00	1690	20231123	-50.00	681	20240627	24.08	1456	-41.96	20240404	681	24.08	20240627	1690	-50.00	20231123	681	24.08	20240627	0.00	N	050090	500	98 억		170673	N	N	0	N	00	N
50	20240913	160459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	816	5	2	0.62	11360653	13843	56.89	828	836	813	1054	568	811	820.68	0.85	0	-204	833	822	813	802	793	821	801	99	243	500	510	1	1	19784735	161	-3.66	0.88	12	0.07	-223.00	926.00	1690	20231123	-51.72	681	20240627	19.82	1456	-43.96	20240404	681	19.82	20240627	1690	-51.72	20231123	681	19.82	20240627	0.00	N	050090	500	98 억		168382	N	N	0	N	00	N
51	20240913	150504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	819	8	2	0.99	11079171	13498	55.47	828	836	813	1054	568	811	820.80	0.85	0	13	833	822	813	802	793	821	801	99	243	500	510	1	1	19784735	162	-3.67	0.88	12	0.07	-223.00	926.00	1690	20231123	-51.54	681	20240627	20.26	1456	-43.75	20240404	681	20.26	20240627	1690	-51.54	20231123	681	20.26	20240627	0.00	N	050090	500	98 억		168382	N	N	0	N	00	N
52	20240913	140505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	818	7	2	0.86	9832738	11974	49.20	828	836	813	1054	568	811	821.17	0.85	0	-193	833	822	813	802	793	821	801	99	243	500	510	1	1	19784735	162	-3.67	0.88	12	0.06	-223.00	926.00	1690	20231123	-51.60	681	20240627	20.12	1456	-43.82	20240404	681	20.12	20240627	1690	-51.60	20231123	681	20.12	20240627	0.00	N	050090	500	98 억		168382	N	N	0	N	00	N
53	20240913	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	816	5	2	0.62	7767310	9437	38.78	828	836	816	1054	568	811	823.07	0.85	0	-298	833	822	813	802	793	821	801	99	243	500	510	1	1	19784735	161	-3.66	0.88	12	0.05	-223.00	926.00	1690	20231123	-51.72	681	20240627	19.82	1456	-43.96	20240404	681	19.82	20240627	1690	-51.72	20231123	681	19.82	20240627	0.00	N	050090	500	98 억		168382	N	N	0	N	00	N
54	20240913	120503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	820	9	2	1.11	5548738	6721	27.62	828	836	816	1054	568	811	825.58	0.85	0	-479	833	822	813	802	793	821	801	99	243	500	510	1	1	19784735	162	-3.68	0.89	12	0.03	-223.00	926.00	1690	20231123	-51.48	681	20240627	20.41	1456	-43.68	20240404	681	20.41	20240627	1690	-51.48	20231123	681	20.41	20240627	0.00	N	050090	500	98 억		168382	N	N	0	N	00	N
55	20240913	110504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	821	10	2	1.23	4068276	4913	20.19	828	836	820	1054	568	811	828.06	0.85	0	-467	833	822	813	802	793	821	801	99	243	500	510	1	1	19784735	162	-3.68	0.89	12	0.02	-223.00	926.00	1690	20231123	-51.42	681	20240627	20.56	1456	-43.61	20240404	681	20.56	20240627	1690	-51.42	20231123	681	20.56	20240627	0.00	N	050090	500	98 억		168382	N	N	0	N	00	N
56	20240913	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	827	16	2	1.97	3613784	4360	17.92	828	836	820	1054	568	811	828.85	0.85	0	-769	833	822	813	802	793	821	801	99	243	500	510	1	1	19784735	164	-3.71	0.89	12	0.02	-223.00	926.00	1690	20231123	-51.07	681	20240627	21.44	1456	-43.20	20240404	681	21.44	20240627	1690	-51.07	20231123	681	21.44	20240627	0.00	N	050090	500	98 억		168382	N	N	0	N	00	N
57	20240913	090505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	834	23	2	2.84	2779939	3347	13.75	828	836	820	1054	568	811	830.58	0.85	0	-991	833	822	813	802	793	821	801	99	243	500	510	1	1	19784735	165	-3.74	0.90	12	0.02	-223.00	926.00	1690	20231123	-50.65	681	20240627	22.47	1456	-42.72	20240404	681	22.47	20240627	1690	-50.65	20231123	681	22.47	20240627	0.00	N	050090	500	98 억		168382	N	N	0	N	00	N
58	20240912	160458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	811	0	3	0.00	19745613	24333	71.95	811	824	804	1054	568	811	811.47	0.84	0	1632	855	833	814	792	773	844	803	99	243	500	510	1	1	19784735	160	-3.64	0.88	12	0.12	-223.00	926.00	1690	20231123	-52.01	681	20240627	19.09	1456	-44.30	20240404	681	19.09	20240627	1690	-52.01	20231123	681	19.09	20240627	0.00	N	050090	500	98 억		165871	N	N	0	N	00	N
59	20240912	150500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	810	-1	5	-0.12	17584232	21669	64.07	811	824	804	1054	568	811	811.49	0.84	0	3306	855	833	814	792	773	844	803	99	243	500	510	1	1	19784735	160	-3.63	0.87	12	0.11	-223.00	926.00	1690	20231123	-52.07	681	20240627	18.94	1456	-44.37	20240404	681	18.94	20240627	1690	-52.07	20231123	681	18.94	20240627	0.00	N	050090	500	98 억		165871	N	N	0	N	00	N
60	20240912	140503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	810	-1	5	-0.12	16177424	19932	58.93	811	824	804	1054	568	811	811.63	0.84	0	3105	855	833	814	792	773	844	803	99	243	500	510	1	1	19784735	160	-3.63	0.87	12	0.10	-223.00	926.00	1690	20231123	-52.07	681	20240627	18.94	1456	-44.37	20240404	681	18.94	20240627	1690	-52.07	20231123	681	18.94	20240627	0.00	N	050090	500	98 억		165871	N	N	0	N	00	N
61	20240912	130500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	805	-6	5	-0.74	15680767	19318	57.12	811	824	804	1054	568	811	811.72	0.84	0	3051	855	833	814	792	773	844	803	99	243	500	510	1	1	19784735	159	-3.61	0.87	12	0.10	-223.00	926.00	1690	20231123	-52.37	681	20240627	18.21	1456	-44.71	20240404	681	18.21	20240627	1690	-52.37	20231123	681	18.21	20240627	0.00	N	050090	500	98 억		165871	N	N	0	N	00	N
62	20240912	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	818	7	2	0.86	3263799	3998	11.82	811	824	811	1054	568	811	816.36	0.84	0	991	855	833	814	792	773	844	803	99	243	500	510	1	1	19784735	162	-3.67	0.88	12	0.02	-223.00	926.00	1690	20231123	-51.60	681	20240627	20.12	1456	-43.82	20240404	681	20.12	20240627	1690	-51.60	20231123	681	20.12	20240627	0.00	N	050090	500	98 억		165871	N	N	0	N	00	N
63	20240912	110458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	819	8	2	0.99	3052546	3740	11.06	811	824	811	1054	568	811	816.19	0.84	0	936	855	833	814	792	773	844	803	99	243	500	510	1	1	19784735	162	-3.67	0.88	12	0.02	-223.00	926.00	1690	20231123	-51.54	681	20240627	20.26	1456	-43.75	20240404	681	20.26	20240627	1690	-51.54	20231123	681	20.26	20240627	0.00	N	050090	500	98 억		165871	N	N	0	N	00	N
64	20240912	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	816	5	2	0.62	1657177	2028	6.00	811	824	811	1054	568	811	817.15	0.84	0	841	855	833	814	792	773	844	803	99	243	500	510	1	1	19784735	161	-3.66	0.88	12	0.01	-223.00	926.00	1690	20231123	-51.72	681	20240627	19.82	1456	-43.96	20240404	681	19.82	20240627	1690	-51.72	20231123	681	19.82	20240627	0.00	N	050090	500	98 억		165871	N	N	0	N	00	N
65	20240912	090459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	820	9	2	1.11	448478	550	1.63	811	820	811	1054	568	811	815.41	0.84	0	423	855	833	814	792	773	844	803	99	243	500	510	1	1	19784735	162	-3.68	0.89	12	0.00	-223.00	926.00	1690	20231123	-51.48	681	20240627	20.41	1456	-43.68	20240404	681	20.41	20240627	1690	-51.48	20231123	681	20.41	20240627	0.00	N	050090	500	98 억		165871	N	N	0	N	00	N
66	20240911	160450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	811	16	2	2.01	27156933	33821	56.30	795	836	795	1033	557	795	803.03	0.83	0	438	859	827	811	779	763	819	771	99	238	500	500	1	1	19784735	160	-3.64	0.88	12	0.17	-223.00	926.00	1690	20231123	-52.01	681	20240627	19.09	1456	-44.30	20240404	681	19.09	20240627	1690	-52.01	20231123	681	19.09	20240627	0.00	N	050090	500	98 억		164873	N	N	0	N	00	N
67	20240911	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	805	10	2	1.26	26702831	33258	55.36	795	836	795	1033	557	795	802.97	0.83	0	820	859	827	811	779	763	819	771	99	238	500	500	1	1	19784735	159	-3.61	0.87	12	0.17	-223.00	926.00	1690	20231123	-52.37	681	20240627	18.21	1456	-44.71	20240404	681	18.21	20240627	1690	-52.37	20231123	681	18.21	20240627	0.00	N	050090	500	98 억		164873	N	N	0	N	00	N
68	20240911	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	805	10	2	1.26	22167083	27628	45.99	795	836	795	1033	557	795	802.42	0.83	0	2619	859	827	811	779	763	819	771	99	238	500	500	1	1	19784735	159	-3.61	0.87	12	0.14	-223.00	926.00	1690	20231123	-52.37	681	20240627	18.21	1456	-44.71	20240404	681	18.21	20240627	1690	-52.37	20231123	681	18.21	20240627	0.00	N	050090	500	98 억		164873	N	N	0	N	00	N
69	20240911	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	806	11	2	1.38	21268605	26513	44.13	795	836	795	1033	557	795	802.27	0.83	0	2731	859	827	811	779	763	819	771	99	238	500	500	1	1	19784735	159	-3.61	0.87	12	0.13	-223.00	926.00	1690	20231123	-52.31	681	20240627	18.36	1456	-44.64	20240404	681	18.36	20240627	1690	-52.31	20231123	681	18.36	20240627	0.00	N	050090	500	98 억		164873	N	N	0	N	00	N
70	20240911	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	798	3	2	0.38	18896996	23570	39.23	795	836	795	1033	557	795	801.82	0.83	0	3278	859	827	811	779	763	819	771	99	238	500	500	1	1	19784735	158	-3.58	0.86	12	0.12	-223.00	926.00	1690	20231123	-52.78	681	20240627	17.18	1456	-45.19	20240404	681	17.18	20240627	1690	-52.78	20231123	681	17.18	20240627	0.00	N	050090	500	98 억		164873	N	N	0	N	00	N
71	20240911	110450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	798	3	2	0.38	18758942	23397	38.95	795	836	795	1033	557	795	801.85	0.83	0	3279	859	827	811	779	763	819	771	99	238	500	500	1	1	19784735	158	-3.58	0.86	12	0.12	-223.00	926.00	1690	20231123	-52.78	681	20240627	17.18	1456	-45.19	20240404	681	17.18	20240627	1690	-52.78	20231123	681	17.18	20240627	0.00	N	050090	500	98 억		164873	N	N	0	N	00	N
72	20240911	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	806	11	2	1.38	10238022	12722	21.18	795	836	795	1033	557	795	804.97	0.83	0	2811	859	827	811	779	763	819	771	99	238	500	500	1	1	19784735	159	-3.61	0.87	12	0.06	-223.00	926.00	1690	20231123	-52.31	681	20240627	18.36	1456	-44.64	20240404	681	18.36	20240627	1690	-52.31	20231123	681	18.36	20240627	0.00	N	050090	500	98 억		164873	N	N	0	N	00	N
73	20240911	090455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	811	16	2	2.01	4822704	5975	9.95	795	836	795	1033	557	795	807.74	0.83	0	-1190	859	827	811	779	763	819	771	99	238	500	500	1	1	19784735	160	-3.64	0.88	12	0.03	-223.00	926.00	1690	20231123	-52.01	681	20240627	19.09	1456	-44.30	20240404	681	19.09	20240627	1690	-52.01	20231123	681	19.09	20240627	0.00	N	050090	500	98 억		164873	N	N	0	N	00	N
74	20240910	160450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	795	-3	5	-0.38	48450904	60075	50.39	798	843	795	1037	559	798	806.51	0.81	0	4817	874	835	792	753	710	814	732	99	239	500	510	1	1	19784735	157	-3.57	0.86	12	0.30	-223.00	926.00	1690	20231123	-52.96	681	20240627	16.74	1456	-45.40	20240404	681	16.74	20240627	1690	-52.96	20231123	681	16.74	20240627	0.00	N	050090	500	98 억		160595	N	N	0	N	00	N
75	20240910	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	796	-2	5	-0.25	47961972	59460	49.87	798	843	795	1037	559	798	806.63	0.81	0	5431	874	835	792	753	710	814	732	99	239	500	510	1	1	19784735	157	-3.57	0.86	12	0.30	-223.00	926.00	1690	20231123	-52.90	681	20240627	16.89	1456	-45.33	20240404	681	16.89	20240627	1690	-52.90	20231123	681	16.89	20240627	0.00	N	050090	500	98 억		160595	N	N	0	N	00	N
76	20240910	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	798	0	3	0.00	40942424	50665	42.50	798	843	795	1037	559	798	808.10	0.81	0	4218	874	835	792	753	710	814	732	99	239	500	510	1	1	19784735	158	-3.58	0.86	12	0.26	-223.00	926.00	1690	20231123	-52.78	681	20240627	17.18	1456	-45.19	20240404	681	17.18	20240627	1690	-52.78	20231123	681	17.18	20240627	0.00	N	050090	500	98 억		160595	N	N	0	N	00	N
77	20240910	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	808	10	2	1.25	37377405	46207	38.76	798	843	795	1037	559	798	808.91	0.81	0	4196	874	835	792	753	710	814	732	99	239	500	510	1	1	19784735	160	-3.62	0.87	12	0.23	-223.00	926.00	1690	20231123	-52.19	681	20240627	18.65	1456	-44.51	20240404	681	18.65	20240627	1690	-52.19	20231123	681	18.65	20240627	0.00	N	050090	500	98 억		160595	N	N	0	N	00	N
78	20240910	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	797	-1	5	-0.13	33505309	41368	34.70	798	843	795	1037	559	798	809.93	0.81	0	944	874	835	792	753	710	814	732	99	239	500	510	1	1	19784735	158	-3.57	0.86	12	0.21	-223.00	926.00	1690	20231123	-52.84	681	20240627	17.03	1456	-45.26	20240404	681	17.03	20240627	1690	-52.84	20231123	681	17.03	20240627	0.00	N	050090	500	98 억		160595	N	N	0	N	00	N
79	20240910	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	817	19	2	2.38	27445717	33794	28.35	798	843	798	1037	559	798	812.15	0.81	0	-274	874	835	792	753	710	814	732	99	239	500	510	1	1	19784735	162	-3.66	0.88	12	0.17	-223.00	926.00	1690	20231123	-51.66	681	20240627	19.97	1456	-43.89	20240404	681	19.97	20240627	1690	-51.66	20231123	681	19.97	20240627	0.00	N	050090	500	98 억		160595	N	N	0	N	00	N
80	20240910	100452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	814	16	2	2.01	16764424	20479	17.18	798	843	798	1037	559	798	818.62	0.81	0	-544	874	835	792	753	710	814	732	99	239	500	510	1	1	19784735	161	-3.65	0.88	12	0.10	-223.00	926.00	1690	20231123	-51.83	681	20240627	19.53	1456	-44.09	20240404	681	19.53	20240627	1690	-51.83	20231123	681	19.53	20240627	0.00	N	050090	500	98 억		160595	N	N	0	N	00	N
81	20240910	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	804	6	2	0.75	5846949	7324	6.14	798	805	798	1037	559	798	798.33	0.81	0	-675	874	835	792	753	710	814	732	99	239	500	510	1	1	19784735	159	-3.61	0.87	12	0.04	-223.00	926.00	1690	20231123	-52.43	681	20240627	18.06	1456	-44.78	20240404	681	18.06	20240627	1690	-52.43	20231123	681	18.06	20240627	0.00	N	050090	500	98 억		160595	N	N	0	N	00	N
82	20240909	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	798	-33	5	-3.97	94973495	119212	395.58	831	831	749	1080	582	831	796.68	0.78	0	4737	857	843	831	817	805	844	818	99	249	500	530	1	1	19784735	158	-3.58	0.86	12	0.60	-223.00	926.00	1690	20231123	-52.78	681	20240627	17.18	1456	-45.19	20240404	681	17.18	20240627	1690	-52.78	20231123	681	17.18	20240627	0.00	N	050090	500	98 억		154495	N	N	0	N	00	N
83	20240909	150446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	800	-31	5	-3.73	83705246	105233	349.19	831	831	749	1080	582	831	795.43	0.78	0	11526	857	843	831	817	805	844	818	99	249	500	530	1	1	19784735	158	-3.59	0.86	12	0.53	-223.00	926.00	1690	20231123	-52.66	681	20240627	17.47	1456	-45.05	20240404	681	17.47	20240627	1690	-52.66	20231123	681	17.47	20240627	0.00	N	050090	500	98 억		154495	N	N	0	N	00	N
84	20240909	140448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	792	-39	5	-4.69	79296335	99660	330.70	831	831	749	1080	582	831	795.67	0.78	0	11464	857	843	831	817	805	844	818	99	249	500	530	1	1	19784735	157	-3.55	0.86	12	0.50	-223.00	926.00	1690	20231123	-53.14	681	20240627	16.30	1456	-45.60	20240404	681	16.30	20240627	1690	-53.14	20231123	681	16.30	20240627	0.00	N	050090	500	98 억		154495	N	N	0	N	00	N
85	20240909	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	788	-43	5	-5.17	60064427	75231	249.64	831	831	749	1080	582	831	798.40	0.78	0	8866	857	843	831	817	805	844	818	99	249	500	530	1	1	19784735	156	-3.53	0.85	12	0.38	-223.00	926.00	1690	20231123	-53.37	681	20240627	15.71	1456	-45.88	20240404	681	15.71	20240627	1690	-53.37	20231123	681	15.71	20240627	0.00	N	050090	500	98 억		154495	N	N	0	N	00	N
86	20240909	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	801	-30	5	-3.61	45803563	57226	189.89	831	831	749	1080	582	831	800.40	0.78	0	4033	857	843	831	817	805	844	818	99	249	500	530	1	1	19784735	158	-3.59	0.87	12	0.29	-223.00	926.00	1690	20231123	-52.60	681	20240627	17.62	1456	-44.99	20240404	681	17.62	20240627	1690	-52.60	20231123	681	17.62	20240627	0.00	N	050090	500	98 억		154495	N	N	0	N	00	N
87	20240909	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	794	-37	5	-4.45	37113256	46300	153.64	831	831	749	1080	582	831	801.58	0.78	0	4349	857	843	831	817	805	844	818	99	249	500	530	1	1	19784735	157	-3.56	0.86	12	0.23	-223.00	926.00	1690	20231123	-53.02	681	20240627	16.59	1456	-45.47	20240404	681	16.59	20240627	1690	-53.02	20231123	681	16.59	20240627	0.00	N	050090	500	98 억		154495	N	N	0	N	00	N
88	20240909	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	798	-33	5	-3.97	33588883	41876	138.96	831	831	749	1080	582	831	802.10	0.78	0	2806	857	843	831	817	805	844	818	99	249	500	530	1	1	19784735	158	-3.58	0.86	12	0.21	-223.00	926.00	1690	20231123	-52.78	681	20240627	17.18	1456	-45.19	20240404	681	17.18	20240627	1690	-52.78	20231123	681	17.18	20240627	0.00	N	050090	500	98 억		154495	N	N	0	N	00	N
89	20240909	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	749	-82	5	-9.87	12531079	15532	51.54	831	831	749	1080	582	831	806.79	0.78	0	1833	857	843	831	817	805	844	818	99	249	500	530	1	1	19784735	148	-3.36	0.81	12	0.08	-223.00	926.00	1690	20231123	-55.68	681	20240627	9.99	1456	-48.56	20240404	681	9.99	20240627	1690	-55.68	20231123	681	9.99	20240627	0.00	N	050090	500	98 억		154495	Y	N	0	N	00	N
90	20240906	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	831	0	3	0.00	24998472	30110	60.55	831	845	819	1080	582	831	830.24	0.80	0	-5021	886	858	839	811	792	849	802	99	249	500	530	1	1	19784735	164	-3.73	0.90	12	0.15	-223.00	926.00	1690	20231123	-50.83	681	20240627	22.03	1456	-42.93	20240404	681	22.03	20240627	1690	-50.83	20231123	681	22.03	20240627	0.00	N	050090	500	98 억		159003	N	N	0	N	00	N
91	20240906	150446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	837	6	2	0.72	23482440	28298	56.90	831	845	819	1080	582	831	829.83	0.80	0	-3327	886	858	839	811	792	849	802	99	249	500	530	1	1	19784735	166	-3.75	0.90	12	0.14	-223.00	926.00	1690	20231123	-50.47	681	20240627	22.91	1456	-42.51	20240404	681	22.91	20240627	1690	-50.47	20231123	681	22.91	20240627	0.00	N	050090	500	98 억		159003	N	N	0	N	00	N
92	20240906	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	831	0	3	0.00	20053195	24199	48.66	831	845	819	1080	582	831	828.68	0.80	0	-1924	886	858	839	811	792	849	802	99	249	500	530	1	1	19784735	164	-3.73	0.90	12	0.12	-223.00	926.00	1690	20231123	-50.83	681	20240627	22.03	1456	-42.93	20240404	681	22.03	20240627	1690	-50.83	20231123	681	22.03	20240627	0.00	N	050090	500	98 억		159003	N	N	0	N	00	N
93	20240906	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	837	6	2	0.72	19971732	24101	48.46	831	845	819	1080	582	831	828.67	0.80	0	-1915	886	858	839	811	792	849	802	99	249	500	530	1	1	19784735	166	-3.75	0.90	12	0.12	-223.00	926.00	1690	20231123	-50.47	681	20240627	22.91	1456	-42.51	20240404	681	22.91	20240627	1690	-50.47	20231123	681	22.91	20240627	0.00	N	050090	500	98 억		159003	N	N	0	N	00	N
94	20240906	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	834	3	2	0.36	18687605	22558	45.36	831	845	819	1080	582	831	828.42	0.80	0	-904	886	858	839	811	792	849	802	99	249	500	530	1	1	19784735	165	-3.74	0.90	12	0.11	-223.00	926.00	1690	20231123	-50.65	681	20240627	22.47	1456	-42.72	20240404	681	22.47	20240627	1690	-50.65	20231123	681	22.47	20240627	0.00	N	050090	500	98 억		159003	N	N	0	N	00	N
95	20240906	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	832	1	2	0.12	18543538	22385	45.01	831	845	819	1080	582	831	828.39	0.80	0	-880	886	858	839	811	792	849	802	99	249	500	530	1	1	19784735	165	-3.73	0.90	12	0.11	-223.00	926.00	1690	20231123	-50.77	681	20240627	22.17	1456	-42.86	20240404	681	22.17	20240627	1690	-50.77	20231123	681	22.17	20240627	0.00	N	050090	500	98 억		159003	N	N	0	N	00	N
96	20240906	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	830	-1	5	-0.12	8865495	10651	21.42	831	845	830	1080	582	831	832.36	0.80	0	-1110	886	858	839	811	792	849	802	99	249	500	530	1	1	19784735	164	-3.72	0.90	12	0.05	-223.00	926.00	1690	20231123	-50.89	681	20240627	21.88	1456	-42.99	20240404	681	21.88	20240627	1690	-50.89	20231123	681	21.88	20240627	0.00	N	050090	500	98 억		159003	N	N	0	N	00	N
97	20240906	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	835	4	2	0.48	1941866	2330	4.69	831	835	831	1080	582	831	833.42	0.80	0	25	886	858	839	811	792	849	802	99	249	500	530	1	1	19784735	165	-3.74	0.90	12	0.01	-223.00	926.00	1690	20231123	-50.59	681	20240627	22.61	1456	-42.65	20240404	681	22.61	20240627	1690	-50.59	20231123	681	22.61	20240627	0.00	N	050090	500	98 억		159003	N	N	0	N	00	N
98	20240905	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	831	-20	5	-2.35	41632396	49698	118.79	835	867	820	1106	596	851	837.71	0.77	0	6624	886	868	847	829	808	877	838	99	255	500	540	1	1	19784735	164	-3.73	0.90	12	0.25	-223.00	926.00	1690	20231123	-50.83	681	20240627	22.03	1456	-42.93	20240404	681	22.03	20240627	1690	-50.83	20231123	681	22.03	20240627	0.00	N	050090	500	98 억		152170	N	N	0	N	00	N
99	20240905	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	845	-6	5	-0.71	38622462	46079	110.14	835	867	820	1106	596	851	838.18	0.77	0	8619	886	868	847	829	808	877	838	99	255	500	540	1	1	19784735	167	-3.79	0.91	12	0.23	-223.00	926.00	1690	20231123	-50.00	681	20240627	24.08	1456	-41.96	20240404	681	24.08	20240627	1690	-50.00	20231123	681	24.08	20240627	0.00	N	050090	500	98 억		152170	N	N	0	N	00	N
100	20240905	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	835	-16	5	-1.88	34688033	41363	98.86	835	867	820	1106	596	851	838.62	0.77	0	8866	886	868	847	829	808	877	838	99	255	500	540	1	1	19784735	165	-3.74	0.90	12	0.21	-223.00	926.00	1690	20231123	-50.59	681	20240627	22.61	1456	-42.65	20240404	681	22.61	20240627	1690	-50.59	20231123	681	22.61	20240627	0.00	N	050090	500	98 억		152170	N	N	0	N	00	N
101	20240905	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	840	-11	5	-1.29	29681842	35390	84.59	835	867	820	1106	596	851	838.71	0.77	0	9167	886	868	847	829	808	877	838	99	255	500	540	1	1	19784735	166	-3.77	0.91	12	0.18	-223.00	926.00	1690	20231123	-50.30	681	20240627	23.35	1456	-42.31	20240404	681	23.35	20240627	1690	-50.30	20231123	681	23.35	20240627	0.00	N	050090	500	98 억		152170	N	N	0	N	00	N
102	20240905	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	837	-14	5	-1.65	29371612	35020	83.70	835	867	820	1106	596	851	838.71	0.77	0	9181	886	868	847	829	808	877	838	99	255	500	540	1	1	19784735	166	-3.75	0.90	12	0.18	-223.00	926.00	1690	20231123	-50.47	681	20240627	22.91	1456	-42.51	20240404	681	22.91	20240627	1690	-50.47	20231123	681	22.91	20240627	0.00	N	050090	500	98 억		152170	N	N	0	N	00	N
103	20240905	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	842	-9	5	-1.06	28422330	33886	80.99	835	867	820	1106	596	851	838.76	0.77	0	9501	886	868	847	829	808	877	838	99	255	500	540	1	1	19784735	167	-3.78	0.91	12	0.17	-223.00	926.00	1690	20231123	-50.18	681	20240627	23.64	1456	-42.17	20240404	681	23.64	20240627	1690	-50.18	20231123	681	23.64	20240627	0.00	N	050090	500	98 억		152170	N	N	0	N	00	N
104	20240905	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	836	-15	5	-1.76	28220699	33646	80.42	835	867	820	1106	596	851	838.75	0.77	0	9522	886	868	847	829	808	877	838	99	255	500	540	1	1	19784735	165	-3.75	0.90	12	0.17	-223.00	926.00	1690	20231123	-50.53	681	20240627	22.76	1456	-42.58	20240404	681	22.76	20240627	1690	-50.53	20231123	681	22.76	20240627	0.00	N	050090	500	98 억		152170	N	N	0	N	00	N
105	20240905	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	867	16	2	1.88	13011076	15376	36.75	835	867	835	1106	596	851	846.19	0.77	0	8809	886	868	847	829	808	877	838	99	255	500	540	1	1	19784735	172	-3.89	0.94	12	0.08	-223.00	926.00	1690	20231123	-48.70	681	20240627	27.31	1456	-40.45	20240404	681	27.31	20240627	1690	-48.70	20231123	681	27.31	20240627	0.00	N	050090	500	98 억		152170	N	N	0	N	00	N
106	20240904	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	851	13	2	1.55	34858530	41277	101.13	838	865	826	1089	587	838	844.42	0.79	0	-3790	872	854	842	824	812	853	823	99	251	500	530	1	1	19784735	168	-3.82	0.92	12	0.21	-223.00	926.00	1690	20231123	-49.64	681	20240627	24.96	1456	-41.55	20240404	681	24.96	20240627	1690	-49.64	20231123	681	24.96	20240627	0.00	N	050090	500	98 억		155864	N	N	0	N	00	N
107	20240904	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	854	16	2	1.91	34235643	40545	99.34	838	865	826	1089	587	838	844.39	0.79	0	-3620	872	854	842	824	812	853	823	99	251	500	530	1	1	19784735	169	-3.83	0.92	12	0.20	-223.00	926.00	1690	20231123	-49.47	681	20240627	25.40	1456	-41.35	20240404	681	25.40	20240627	1690	-49.47	20231123	681	25.40	20240627	0.00	N	050090	500	98 억		155864	N	N	0	N	00	N
108	20240904	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	846	8	2	0.95	18743032	22335	54.72	838	865	826	1089	587	838	839.18	0.79	0	-4447	872	854	842	824	812	853	823	99	251	500	530	1	1	19784735	167	-3.79	0.91	12	0.11	-223.00	926.00	1690	20231123	-49.94	681	20240627	24.23	1456	-41.90	20240404	681	24.23	20240627	1690	-49.94	20231123	681	24.23	20240627	0.00	N	050090	500	98 억		155864	N	N	0	N	00	N
109	20240904	130438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	835	-3	5	-0.36	17450776	20798	50.96	838	865	826	1089	587	838	839.06	0.79	0	-4372	872	854	842	824	812	853	823	99	251	500	530	1	1	19784735	165	-3.74	0.90	12	0.11	-223.00	926.00	1690	20231123	-50.59	681	20240627	22.61	1456	-42.65	20240404	681	22.61	20240627	1690	-50.59	20231123	681	22.61	20240627	0.00	N	050090	500	98 억		155864	N	N	0	N	00	N
110	20240904	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	846	8	2	0.95	16499041	19662	48.17	838	865	826	1089	587	838	839.13	0.79	0	-4335	872	854	842	824	812	853	823	99	251	500	530	1	1	19784735	167	-3.79	0.91	12	0.10	-223.00	926.00	1690	20231123	-49.94	681	20240627	24.23	1456	-41.90	20240404	681	24.23	20240627	1690	-49.94	20231123	681	24.23	20240627	0.00	N	050090	500	98 억		155864	N	N	0	N	00	N
111	20240904	110435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	840	2	2	0.24	15229001	18157	44.49	838	865	826	1089	587	838	838.74	0.79	0	-3565	872	854	842	824	812	853	823	99	251	500	530	1	1	19784735	166	-3.77	0.91	12	0.09	-223.00	926.00	1690	20231123	-50.30	681	20240627	23.35	1456	-42.31	20240404	681	23.35	20240627	1690	-50.30	20231123	681	23.35	20240627	0.00	N	050090	500	98 억		155864	N	N	0	N	00	N
112	20240904	100438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	832	-6	5	-0.72	14126084	16843	41.27	838	865	826	1089	587	838	838.69	0.79	0	-3284	872	854	842	824	812	853	823	99	251	500	530	1	1	19784735	165	-3.73	0.90	12	0.09	-223.00	926.00	1690	20231123	-50.77	681	20240627	22.17	1456	-42.86	20240404	681	22.17	20240627	1690	-50.77	20231123	681	22.17	20240627	0.00	N	050090	500	98 억		155864	N	N	0	N	00	N
113	20240904	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	843	5	2	0.60	5081934	6094	14.93	838	843	826	1089	587	838	833.92	0.79	0	-3146	872	854	842	824	812	853	823	99	251	500	530	1	1	19784735	167	-3.78	0.91	12	0.03	-223.00	926.00	1690	20231123	-50.12	681	20240627	23.79	1456	-42.10	20240404	681	23.79	20240627	1690	-50.12	20231123	681	23.79	20240627	0.00	N	050090	500	98 억		155864	N	N	0	N	00	N
114	20240903	160432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	838	1	2	0.12	34264550	40786	106.96	838	860	830	1088	586	837	840.11	0.81	0	-5200	887	861	846	820	805	854	813	99	251	500	530	1	1	19784735	166	-3.76	0.90	12	0.21	-223.00	926.00	1690	20231123	-50.41	681	20240627	23.05	1456	-42.45	20240404	681	23.05	20240627	1690	-50.41	20231123	681	23.05	20240627	0.00	N	050090	500	98 억		161053	N	N	0	N	00	N
115	20240903	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	840	3	2	0.36	33069599	39360	103.22	838	860	830	1088	586	837	840.18	0.81	0	-5165	887	861	846	820	805	854	813	99	251	500	530	1	1	19784735	166	-3.77	0.91	12	0.20	-223.00	926.00	1690	20231123	-50.30	681	20240627	23.35	1456	-42.31	20240404	681	23.35	20240627	1690	-50.30	20231123	681	23.35	20240627	0.00	N	050090	500	98 억		161053	N	N	0	N	00	N
116	20240903	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	835	-2	5	-0.24	24299020	28832	75.61	838	860	833	1088	586	837	842.78	0.81	0	-5131	887	861	846	820	805	854	813	99	251	500	530	1	1	19784735	165	-3.74	0.90	12	0.15	-223.00	926.00	1690	20231123	-50.59	681	20240627	22.61	1456	-42.65	20240404	681	22.61	20240627	1690	-50.59	20231123	681	22.61	20240627	0.00	N	050090	500	98 억		161053	N	N	0	N	00	N
117	20240903	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	837	0	3	0.00	22347713	26498	69.49	838	860	837	1088	586	837	843.37	0.81	0	-5245	887	861	846	820	805	854	813	99	251	500	530	1	1	19784735	166	-3.75	0.90	12	0.13	-223.00	926.00	1690	20231123	-50.47	681	20240627	22.91	1456	-42.51	20240404	681	22.91	20240627	1690	-50.47	20231123	681	22.91	20240627	0.00	N	050090	500	98 억		161053	N	N	0	N	00	N
118	20240903	120429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	842	5	2	0.60	13661380	16129	42.30	838	860	838	1088	586	837	847.01	0.81	0	1319	887	861	846	820	805	854	813	99	251	500	530	1	1	19784735	167	-3.78	0.91	12	0.08	-223.00	926.00	1690	20231123	-50.18	681	20240627	23.64	1456	-42.17	20240404	681	23.64	20240627	1690	-50.18	20231123	681	23.64	20240627	0.00	N	050090	500	98 억		161053	N	N	0	N	00	N
119	20240903	110428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	849	12	2	1.43	13419647	15844	41.55	838	860	838	1088	586	837	846.99	0.81	0	1489	887	861	846	820	805	854	813	99	251	500	530	1	1	19784735	168	-3.81	0.92	12	0.08	-223.00	926.00	1690	20231123	-49.76	681	20240627	24.67	1456	-41.69	20240404	681	24.67	20240627	1690	-49.76	20231123	681	24.67	20240627	0.00	N	050090	500	98 억		161053	N	N	0	N	00	N
120	20240903	100429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	851	14	2	1.67	4255420	5038	13.21	838	852	838	1088	586	837	844.66	0.81	0	-180	887	861	846	820	805	854	813	99	251	500	530	1	1	19784735	168	-3.82	0.92	12	0.03	-223.00	926.00	1690	20231123	-49.64	681	20240627	24.96	1456	-41.55	20240404	681	24.96	20240627	1690	-49.64	20231123	681	24.96	20240627	0.00	N	050090	500	98 억		161053	N	N	0	N	00	N
121	20240903	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	852	15	2	1.79	1743999	2081	5.46	838	852	838	1088	586	837	838.06	0.81	0	0	887	861	846	820	805	854	813	99	251	500	530	1	1	19784735	169	-3.82	0.92	12	0.01	-223.00	926.00	1690	20231123	-49.59	681	20240627	25.11	1456	-41.48	20240404	681	25.11	20240627	1690	-49.59	20231123	681	25.11	20240627	0.00	N	050090	500	98 억		161053	N	N	0	N	00	N
122	20240902	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	837	-29	5	-3.35	32284830	38133	178.81	866	872	831	1125	607	866	846.64	0.81	0	820	877	871	861	855	845	874	858	99	259	500	550	1	1	19784735	166	-3.75	0.90	12	0.19	-223.00	926.00	1690	20231123	-50.47	681	20240627	22.91	1456	-42.51	20240404	681	22.91	20240627	1690	-50.47	20231123	681	22.91	20240627	0.00	N	050090	500	98 억		160184	N	N	0	N	00	N
123	20240902	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	842	-24	5	-2.77	30048190	35471	166.33	866	872	831	1125	607	866	847.12	0.81	0	3317	877	871	861	855	845	874	858	99	259	500	550	1	1	19784735	167	-3.78	0.91	12	0.18	-223.00	926.00	1690	20231123	-50.18	681	20240627	23.64	1456	-42.17	20240404	681	23.64	20240627	1690	-50.18	20231123	681	23.64	20240627	0.00	N	050090	500	98 억		160184	N	N	0	N	00	N
124	20240902	140433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	844	-22	5	-2.54	27766240	32749	153.56	866	872	831	1125	607	866	847.85	0.81	0	3335	877	871	861	855	845	874	858	99	259	500	550	1	1	19784735	167	-3.78	0.91	12	0.17	-223.00	926.00	1690	20231123	-50.06	681	20240627	23.94	1456	-42.03	20240404	681	23.94	20240627	1690	-50.06	20231123	681	23.94	20240627	0.00	N	050090	500	98 억		160184	N	N	0	N	00	N
125	20240902	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	840	-26	5	-3.00	27045137	31893	149.55	866	872	831	1125	607	866	848.00	0.81	0	3377	877	871	861	855	845	874	858	99	259	500	550	1	1	19784735	166	-3.77	0.91	12	0.16	-223.00	926.00	1690	20231123	-50.30	681	20240627	23.35	1456	-42.31	20240404	681	23.35	20240627	1690	-50.30	20231123	681	23.35	20240627	0.00	N	050090	500	98 억		160184	N	N	0	N	00	N
126	20240902	120432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	840	-26	5	-3.00	25771058	30371	142.41	866	872	831	1125	607	866	848.54	0.81	0	3394	877	871	861	855	845	874	858	99	259	500	550	1	1	19784735	166	-3.77	0.91	12	0.15	-223.00	926.00	1690	20231123	-50.30	681	20240627	23.35	1456	-42.31	20240404	681	23.35	20240627	1690	-50.30	20231123	681	23.35	20240627	0.00	N	050090	500	98 억		160184	N	N	0	N	00	N
127	20240902	110428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	840	-26	5	-3.00	24726929	29127	136.58	866	872	831	1125	607	866	848.93	0.81	0	3526	877	871	861	855	845	874	858	99	259	500	550	1	1	19784735	166	-3.77	0.91	12	0.15	-223.00	926.00	1690	20231123	-50.30	681	20240627	23.35	1456	-42.31	20240404	681	23.35	20240627	1690	-50.30	20231123	681	23.35	20240627	0.00	N	050090	500	98 억		160184	N	N	0	N	00	N
128	20240902	100427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	838	-28	5	-3.23	21319666	25052	117.47	866	872	831	1125	607	866	851.02	0.81	0	3910	877	871	861	855	845	874	858	99	259	500	550	1	1	19784735	166	-3.76	0.90	12	0.13	-223.00	926.00	1690	20231123	-50.41	681	20240627	23.05	1456	-42.45	20240404	681	23.05	20240627	1690	-50.41	20231123	681	23.05	20240627	0.00	N	050090	500	98 억		160184	N	N	0	N	00	N
129	20240902	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	862	-4	5	-0.46	8508995	9825	46.07	866	872	862	1125	607	866	866.06	0.81	0	-835	877	871	861	855	845	874	858	99	259	500	550	1	1	19784735	171	-3.87	0.93	12	0.05	-223.00	926.00	1690	20231123	-48.99	681	20240627	26.58	1456	-40.80	20240404	681	26.58	20240627	1690	-48.99	20231123	681	26.58	20240627	0.00	N	050090	500	98 억		160184	N	N	0	N	00	N