KissMeData/127710/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	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1367	2	2	0.15	57032061	41870	142.39	1371	1371	1310	1774	956	1365	1362.12	0.06	-58	-58	1381	1372	1360	1351	1339	1377	1356	175	409	500	950	1	1	34904082	477	-2.03	0.28	12	0.12	-672.00	4839.00	1568	20240326	-12.82	960	20240805	42.40	1568	-12.82	20240326	960	42.40	20240805	1568	-12.82	20240326	960	42.40	20240805	0.00	N	127710	500	174 억		6774	N	N	0	N	00	N
3	20240930	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1366	1	2	0.07	50130277	36821	125.22	1371	1371	1310	1774	956	1365	1361.46	0.06	-58	-58	1381	1372	1360	1351	1339	1377	1356	175	409	500	950	1	1	34904082	477	-2.03	0.28	12	0.11	-672.00	4839.00	1568	20240326	-12.88	960	20240805	42.29	1568	-12.88	20240326	960	42.29	20240805	1568	-12.88	20240326	960	42.29	20240805	0.00	N	127710	500	174 억		6774	N	N	0	N	00	N
4	20240930	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	-15	5	-1.10	49974951	36707	124.83	1371	1371	1310	1774	956	1365	1361.46	0.06	-58	-58	1381	1372	1360	1351	1339	1377	1356	175	409	500	950	1	1	34904082	471	-2.01	0.28	12	0.11	-672.00	4839.00	1568	20240326	-13.90	960	20240805	40.62	1568	-13.90	20240326	960	40.62	20240805	1568	-13.90	20240326	960	40.62	20240805	0.00	N	127710	500	174 억		6774	N	N	0	N	00	N
5	20240930	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	-37	5	-2.71	2258975	1678	5.71	1371	1371	1310	1774	956	1365	1346.23	0.06	-51	-50	1381	1372	1360	1351	1339	1377	1356	175	409	500	950	1	1	34904082	464	-1.98	0.27	12	0.00	-672.00	4839.00	1568	20240326	-15.31	960	20240805	38.33	1568	-15.31	20240326	960	38.33	20240805	1568	-15.31	20240326	960	38.33	20240805	0.00	N	127710	500	174 억		6781	N	N	0	N	00	N
6	20240930	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	-12	5	-0.88	1619608	1194	4.06	1371	1371	1353	1774	956	1365	1356.46	0.06	-51	-51	1381	1372	1360	1351	1339	1377	1356	175	409	500	950	1	1	34904082	472	-2.01	0.28	12	0.00	-672.00	4839.00	1568	20240326	-13.71	960	20240805	40.94	1568	-13.71	20240326	960	40.94	20240805	1568	-13.71	20240326	960	40.94	20240805	0.00	N	127710	500	174 억		6781	N	N	0	N	00	N
7	20240930	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1356	-9	5	-0.66	1616902	1192	4.05	1371	1371	1356	1774	956	1365	1356.46	0.06	-51	-51	1381	1372	1360	1351	1339	1377	1356	175	409	500	950	1	1	34904082	473	-2.02	0.28	12	0.00	-672.00	4839.00	1568	20240326	-13.52	960	20240805	41.25	1568	-13.52	20240326	960	41.25	20240805	1568	-13.52	20240326	960	41.25	20240805	0.00	N	127710	500	174 억		6781	N	N	0	N	00	N
8	20240930	100840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1356	-9	5	-0.66	1608766	1186	4.03	1371	1371	1356	1774	956	1365	1356.46	0.06	-51	-51	1381	1372	1360	1351	1339	1377	1356	175	409	500	950	1	1	34904082	473	-2.02	0.28	12	0.00	-672.00	4839.00	1568	20240326	-13.52	960	20240805	41.25	1568	-13.52	20240326	960	41.25	20240805	1568	-13.52	20240326	960	41.25	20240805	0.00	N	127710	500	174 억		6781	N	N	0	N	00	N
9	20240930	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1356	-9	5	-0.66	20490	15	0.05	1371	1371	1356	1774	956	1365	1366.00	0.07	-1	-1	1381	1372	1360	1351	1339	1377	1356	175	409	500	950	1	1	34904082	473	-2.02	0.28	12	0.00	-672.00	4839.00	1568	20240326	-13.52	960	20240805	41.25	1568	-13.52	20240326	960	41.25	20240805	1568	-13.52	20240326	960	41.25	20240805	0.00	N	127710	500	174 억		6831	N	N	0	N	00	N
10	20240927	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1365	0	3	0.00	40107421	29405	96.38	1356	1369	1348	1774	956	1365	1363.97	0.07	-69	-112	1405	1385	1345	1325	1285	1395	1335	175	409	500	950	1	1	34904082	476	-2.03	0.28	12	0.08	-672.00	4839.00	1568	20240326	-12.95	960	20240805	42.19	1568	-12.95	20240326	960	42.19	20240805	1568	-12.95	20240326	960	42.19	20240805	0.00	N	127710	500	174 억		6832	N	N	0	N	00	N
11	20240927	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1365	0	3	0.00	38975841	28576	93.67	1356	1369	1348	1774	956	1365	1363.94	0.07	-69	-112	1405	1385	1345	1325	1285	1395	1335	175	409	500	950	1	1	34904082	476	-2.03	0.28	12	0.08	-672.00	4839.00	1568	20240326	-12.95	960	20240805	42.19	1568	-12.95	20240326	960	42.19	20240805	1568	-12.95	20240326	960	42.19	20240805	0.00	N	127710	500	174 억		6832	N	N	0	N	00	N
12	20240927	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1366	1	2	0.07	27890916	20455	67.05	1356	1369	1350	1774	956	1365	1363.53	0.07	-20	-63	1405	1385	1345	1325	1285	1395	1335	175	409	500	950	1	1	34904082	477	-2.03	0.28	12	0.06	-672.00	4839.00	1568	20240326	-12.88	960	20240805	42.29	1568	-12.88	20240326	960	42.29	20240805	1568	-12.88	20240326	960	42.29	20240805	0.00	N	127710	500	174 억		6881	N	N	0	N	00	N
13	20240927	130848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1365	0	3	0.00	23287498	17083	56.00	1356	1369	1350	1774	956	1365	1363.20	0.07	-20	-63	1405	1385	1345	1325	1285	1395	1335	175	409	500	950	1	1	34904082	476	-2.03	0.28	12	0.05	-672.00	4839.00	1568	20240326	-12.95	960	20240805	42.19	1568	-12.95	20240326	960	42.19	20240805	1568	-12.95	20240326	960	42.19	20240805	0.00	N	127710	500	174 억		6881	N	N	0	N	00	N
14	20240927	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1365	0	3	0.00	20344558	14927	48.93	1356	1369	1350	1774	956	1365	1362.94	0.07	-20	-63	1405	1385	1345	1325	1285	1395	1335	175	409	500	950	1	1	34904082	476	-2.03	0.28	12	0.04	-672.00	4839.00	1568	20240326	-12.95	960	20240805	42.19	1568	-12.95	20240326	960	42.19	20240805	1568	-12.95	20240326	960	42.19	20240805	0.00	N	127710	500	174 억		6881	N	N	0	N	00	N
15	20240927	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	-2	5	-0.15	7877380	5792	18.99	1356	1369	1350	1774	956	1365	1360.04	0.07	76	33	1405	1385	1345	1325	1285	1395	1335	175	409	500	950	1	1	34904082	476	-2.03	0.28	12	0.02	-672.00	4839.00	1568	20240326	-13.07	960	20240805	41.98	1568	-13.07	20240326	960	41.98	20240805	1568	-13.07	20240326	960	41.98	20240805	0.00	N	127710	500	174 억		6977	N	N	0	N	00	N
16	20240927	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1356	-9	5	-0.66	4436490	3267	10.71	1356	1369	1353	1774	956	1365	1357.97	0.07	86	43	1405	1385	1345	1325	1285	1395	1335	175	409	500	950	1	1	34904082	473	-2.02	0.28	12	0.01	-672.00	4839.00	1568	20240326	-13.52	960	20240805	41.25	1568	-13.52	20240326	960	41.25	20240805	1568	-13.52	20240326	960	41.25	20240805	0.00	N	127710	500	174 억		6987	N	N	0	N	00	N
17	20240927	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1365	0	3	0.00	219612	161	0.53	1356	1365	1356	1774	956	1365	1364.05	0.07	-2	-45	1405	1385	1345	1325	1285	1395	1335	175	409	500	950	1	1	34904082	476	-2.03	0.28	12	0.00	-672.00	4839.00	1568	20240326	-12.95	960	20240805	42.19	1568	-12.95	20240326	960	42.19	20240805	1568	-12.95	20240326	960	42.19	20240805	0.00	N	127710	500	174 억		6899	N	N	0	N	00	N
18	20240926	160831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1365	16	2	1.19	41131278	30507	114.57	1335	1365	1305	1753	945	1349	1348.26	0.07	198	72	1387	1368	1334	1315	1281	1377	1324	175	404	500	940	1	1	34904082	476	-2.03	0.28	12	0.09	-672.00	4839.00	1568	20240326	-12.95	960	20240805	42.19	1568	-12.95	20240326	960	42.19	20240805	1568	-12.95	20240326	960	42.19	20240805	0.00	N	127710	500	174 억		6901	N	N	0	N	00	N
19	20240926	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1365	16	2	1.19	37558467	27889	104.74	1335	1365	1305	1753	945	1349	1346.71	0.07	218	92	1387	1368	1334	1315	1281	1377	1324	175	404	500	940	1	1	34904082	476	-2.03	0.28	12	0.08	-672.00	4839.00	1568	20240326	-12.95	960	20240805	42.19	1568	-12.95	20240326	960	42.19	20240805	1568	-12.95	20240326	960	42.19	20240805	0.00	N	127710	500	174 억		6921	N	N	0	N	00	N
20	20240926	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	-5	5	-0.37	13991057	10452	39.25	1335	1349	1305	1753	945	1349	1338.60	0.06	18	299	1387	1368	1334	1315	1281	1377	1324	175	404	500	940	1	1	34904082	469	-2.00	0.28	12	0.03	-672.00	4839.00	1568	20240326	-14.29	960	20240805	40.00	1568	-14.29	20240326	960	40.00	20240805	1568	-14.29	20240326	960	40.00	20240805	0.00	N	127710	500	174 억		6721	N	N	0	N	00	N
21	20240926	130840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1339	-10	5	-0.74	5965741	4465	16.77	1335	1349	1305	1753	945	1349	1336.11	0.06	0	281	1387	1368	1334	1315	1281	1377	1324	175	404	500	940	1	1	34904082	467	-1.99	0.28	12	0.01	-672.00	4839.00	1568	20240326	-14.60	960	20240805	39.48	1568	-14.60	20240326	960	39.48	20240805	1568	-14.60	20240326	960	39.48	20240805	0.00	N	127710	500	174 억		6703	N	N	0	N	00	N
22	20240926	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	-14	5	-1.04	5637894	4220	15.85	1335	1349	1305	1753	945	1349	1335.99	0.06	0	281	1387	1368	1334	1315	1281	1377	1324	175	404	500	940	1	1	34904082	466	-1.99	0.28	12	0.01	-672.00	4839.00	1568	20240326	-14.86	960	20240805	39.06	1568	-14.86	20240326	960	39.06	20240805	1568	-14.86	20240326	960	39.06	20240805	0.00	N	127710	500	174 억		6703	N	N	0	N	00	N
23	20240926	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	-9	5	-0.67	3769523	2816	10.58	1335	1349	1335	1753	945	1349	1338.61	0.06	0	281	1387	1368	1334	1315	1281	1377	1324	175	404	500	940	1	1	34904082	468	-1.99	0.28	12	0.01	-672.00	4839.00	1568	20240326	-14.54	960	20240805	39.58	1568	-14.54	20240326	960	39.58	20240805	1568	-14.54	20240326	960	39.58	20240805	0.00	N	127710	500	174 억		6703	N	N	0	N	00	N
24	20240926	100843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	-9	5	-0.67	2368093	1770	6.65	1335	1349	1335	1753	945	1349	1337.91	0.06	0	281	1387	1368	1334	1315	1281	1377	1324	175	404	500	940	1	1	34904082	468	-1.99	0.28	12	0.01	-672.00	4839.00	1568	20240326	-14.54	960	20240805	39.58	1568	-14.54	20240326	960	39.58	20240805	1568	-14.54	20240326	960	39.58	20240805	0.00	N	127710	500	174 억		6703	N	N	0	N	00	N
25	20240926	090840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	-9	5	-0.67	1012000	758	2.85	1335	1340	1335	1753	945	1349	1335.09	0.06	0	282	1387	1368	1334	1315	1281	1377	1324	175	404	500	940	1	1	34904082	468	-1.99	0.28	12	0.00	-672.00	4839.00	1568	20240326	-14.54	960	20240805	39.58	1568	-14.54	20240326	960	39.58	20240805	1568	-14.54	20240326	960	39.58	20240805	0.00	N	127710	500	174 억		6703	N	N	0	N	00	N
26	20240925	160831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1349	9	2	0.67	35400885	26625	103.54	1339	1353	1300	1742	938	1340	1329.61	0.06	473	473	1368	1354	1342	1328	1316	1348	1322	175	402	500	930	1	1	34904082	471	-2.01	0.28	12	0.08	-672.00	4839.00	1568	20240326	-13.97	960	20240805	40.52	1568	-13.97	20240326	960	40.52	20240805	1568	-13.97	20240326	960	40.52	20240805	0.00	N	127710	500	174 억		6703	N	N	0	N	00	N
27	20240925	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1347	7	2	0.52	28075305	21197	82.43	1339	1350	1300	1742	938	1340	1324.49	0.06	473	473	1368	1354	1342	1328	1316	1348	1322	175	402	500	930	1	1	34904082	470	-2.00	0.28	12	0.06	-672.00	4839.00	1568	20240326	-14.09	960	20240805	40.31	1568	-14.09	20240326	960	40.31	20240805	1568	-14.09	20240326	960	40.31	20240805	0.00	N	127710	500	174 억		6703	N	N	0	N	00	N
28	20240925	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1349	9	2	0.67	27311938	20631	80.23	1339	1350	1300	1742	938	1340	1323.83	0.06	477	477	1368	1354	1342	1328	1316	1348	1322	175	402	500	930	1	1	34904082	471	-2.01	0.28	12	0.06	-672.00	4839.00	1568	20240326	-13.97	960	20240805	40.52	1568	-13.97	20240326	960	40.52	20240805	1568	-13.97	20240326	960	40.52	20240805	0.00	N	127710	500	174 억		6707	N	N	0	N	00	N
29	20240925	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1329	-11	5	-0.82	15643162	11841	46.05	1339	1350	1300	1742	938	1340	1321.10	0.06	7	284	1368	1354	1342	1328	1316	1348	1322	175	402	500	930	1	1	34904082	464	-1.98	0.27	12	0.03	-672.00	4839.00	1568	20240326	-15.24	960	20240805	38.44	1568	-15.24	20240326	960	38.44	20240805	1568	-15.24	20240326	960	38.44	20240805	0.00	N	127710	500	174 억		6237	N	N	0	N	00	N
30	20240925	120838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	-10	5	-0.75	11970764	9079	35.31	1339	1350	1300	1742	938	1340	1318.51	0.06	7	284	1368	1354	1342	1328	1316	1348	1322	175	402	500	930	1	1	34904082	464	-1.98	0.27	12	0.03	-672.00	4839.00	1568	20240326	-15.18	960	20240805	38.54	1568	-15.18	20240326	960	38.54	20240805	1568	-15.18	20240326	960	38.54	20240805	0.00	N	127710	500	174 억		6237	N	N	0	N	00	N
31	20240925	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1331	-9	5	-0.67	11827122	8971	34.89	1339	1350	1300	1742	938	1340	1318.37	0.06	7	284	1368	1354	1342	1328	1316	1348	1322	175	402	500	930	1	1	34904082	465	-1.98	0.28	12	0.03	-672.00	4839.00	1568	20240326	-15.11	960	20240805	38.65	1568	-15.11	20240326	960	38.65	20240805	1568	-15.11	20240326	960	38.65	20240805	0.00	N	127710	500	174 억		6237	N	N	0	N	00	N
32	20240925	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	-40	5	-2.99	9737574	7377	28.69	1339	1350	1300	1742	938	1340	1319.99	0.06	0	497	1368	1354	1342	1328	1316	1348	1322	175	402	500	930	1	1	34904082	454	-1.93	0.27	12	0.02	-672.00	4839.00	1568	20240326	-17.09	960	20240805	35.42	1568	-17.09	20240326	960	35.42	20240805	1568	-17.09	20240326	960	35.42	20240805	0.00	N	127710	500	174 억		6230	N	N	0	N	00	N
33	20240925	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1347	7	2	0.52	3199966	2389	9.29	1339	1347	1339	1742	938	1340	1339.46	0.06	0	0	1368	1354	1342	1328	1316	1348	1322	175	402	500	930	1	1	34904082	470	-2.00	0.28	12	0.01	-672.00	4839.00	1568	20240326	-14.09	960	20240805	40.31	1568	-14.09	20240326	960	40.31	20240805	1568	-14.09	20240326	960	40.31	20240805	0.00	N	127710	500	174 억		6230	N	N	0	N	00	N
34	20240924	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	-16	5	-1.18	34104796	25404	235.83	1350	1356	1330	1762	950	1356	1342.50	0.06	559	515	1384	1369	1342	1327	1300	1377	1335	175	406	500	940	1	1	34904082	468	-1.99	0.28	12	0.07	-672.00	4839.00	1568	20240326	-14.54	960	20240805	39.58	1568	-14.54	20240326	960	39.58	20240805	1568	-14.54	20240326	960	39.58	20240805	0.00	N	127710	500	174 억		6230	N	N	0	N	00	N
35	20240924	150832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	-26	5	-1.92	31901016	23752	220.50	1350	1356	1330	1762	950	1356	1343.09	0.06	559	515	1384	1369	1342	1327	1300	1377	1335	175	406	500	940	1	1	34904082	464	-1.98	0.27	12	0.07	-672.00	4839.00	1568	20240326	-15.18	960	20240805	38.54	1568	-15.18	20240326	960	38.54	20240805	1568	-15.18	20240326	960	38.54	20240805	0.00	N	127710	500	174 억		6230	N	N	0	N	00	N
36	20240924	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	-3	5	-0.22	29253019	21776	202.15	1350	1356	1340	1762	950	1356	1343.36	0.06	546	502	1384	1369	1342	1327	1300	1377	1335	175	406	500	940	1	1	34904082	472	-2.01	0.28	12	0.06	-672.00	4839.00	1568	20240326	-13.71	960	20240805	40.94	1568	-13.71	20240326	960	40.94	20240805	1568	-13.71	20240326	960	40.94	20240805	0.00	N	127710	500	174 억		6217	N	N	0	N	00	N
37	20240924	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1356	0	3	0.00	25108899	18686	173.47	1350	1356	1340	1762	950	1356	1343.73	0.06	546	502	1384	1369	1342	1327	1300	1377	1335	175	406	500	940	1	1	34904082	473	-2.02	0.28	12	0.05	-672.00	4839.00	1568	20240326	-13.52	960	20240805	41.25	1568	-13.52	20240326	960	41.25	20240805	1568	-13.52	20240326	960	41.25	20240805	0.00	N	127710	500	174 억		6217	N	N	0	N	00	N
38	20240924	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1341	-15	5	-1.11	15997687	11895	110.43	1350	1356	1340	1762	950	1356	1344.91	0.06	507	463	1384	1369	1342	1327	1300	1377	1335	175	406	500	940	1	1	34904082	468	-2.00	0.28	12	0.03	-672.00	4839.00	1568	20240326	-14.48	960	20240805	39.69	1568	-14.48	20240326	960	39.69	20240805	1568	-14.48	20240326	960	39.69	20240805	0.00	N	127710	500	174 억		6178	N	N	0	N	00	N
39	20240924	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1354	-2	5	-0.15	4324397	3204	29.74	1350	1356	1340	1762	950	1356	1349.69	0.05	-24	-68	1384	1369	1342	1327	1300	1377	1335	175	406	500	940	1	1	34904082	473	-2.01	0.28	12	0.01	-672.00	4839.00	1568	20240326	-13.65	960	20240805	41.04	1568	-13.65	20240326	960	41.04	20240805	1568	-13.65	20240326	960	41.04	20240805	0.00	N	127710	500	174 억		5647	N	N	0	N	00	N
40	20240924	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	-6	5	-0.44	3707516	2746	25.49	1350	1356	1350	1762	950	1356	1350.15	0.05	-30	-74	1384	1369	1342	1327	1300	1377	1335	175	406	500	940	1	1	34904082	471	-2.01	0.28	12	0.01	-672.00	4839.00	1568	20240326	-13.90	960	20240805	40.62	1568	-13.90	20240326	960	40.62	20240805	1568	-13.90	20240326	960	40.62	20240805	0.00	N	127710	500	174 억		5641	N	N	0	N	00	N
41	20240924	090833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1356	0	3	0.00	340470	252	2.34	1350	1356	1350	1762	950	1356	1351.07	0.05	-30	-74	1384	1369	1342	1327	1300	1377	1335	175	406	500	940	1	1	34904082	473	-2.02	0.28	12	0.00	-672.00	4839.00	1568	20240326	-13.52	960	20240805	41.25	1568	-13.52	20240326	960	41.25	20240805	1568	-13.52	20240326	960	41.25	20240805	0.00	N	127710	500	174 억		5641	N	N	0	N	00	N
42	20240923	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1356	2	2	0.15	14176699	10581	31.54	1315	1357	1315	1760	948	1354	1339.83	0.05	319	76	1386	1370	1345	1329	1304	1378	1337	175	406	500	940	1	1	34904082	473	-2.02	0.28	12	0.03	-672.00	4839.00	1568	20240326	-13.52	960	20240805	41.25	1568	-13.52	20240326	960	41.25	20240805	1568	-13.52	20240326	960	41.25	20240805	0.00	N	127710	500	174 억		5671	N	N	0	N	00	N
43	20240923	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	1	2	0.07	14049310	10487	31.26	1315	1357	1315	1760	948	1354	1339.69	0.05	319	76	1386	1370	1345	1329	1304	1378	1337	175	406	500	940	1	1	34904082	473	-2.02	0.28	12	0.03	-672.00	4839.00	1568	20240326	-13.58	960	20240805	41.15	1568	-13.58	20240326	960	41.15	20240805	1568	-13.58	20240326	960	41.15	20240805	0.00	N	127710	500	174 억		5671	N	N	0	N	00	N
44	20240923	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	-1	5	-0.07	9655790	7238	21.58	1315	1357	1315	1760	948	1354	1334.04	0.05	-1	-244	1386	1370	1345	1329	1304	1378	1337	175	406	500	940	1	1	34904082	472	-2.01	0.28	12	0.02	-672.00	4839.00	1568	20240326	-13.71	960	20240805	40.94	1568	-13.71	20240326	960	40.94	20240805	1568	-13.71	20240326	960	40.94	20240805	0.00	N	127710	500	174 억		5351	N	N	0	N	00	N
45	20240923	130830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1354	0	3	0.00	9466416	7098	21.16	1315	1357	1315	1760	948	1354	1333.67	0.05	0	-243	1386	1370	1345	1329	1304	1378	1337	175	406	500	940	1	1	34904082	473	-2.01	0.28	12	0.02	-672.00	4839.00	1568	20240326	-13.65	960	20240805	41.04	1568	-13.65	20240326	960	41.04	20240805	1568	-13.65	20240326	960	41.04	20240805	0.00	N	127710	500	174 억		5352	N	N	0	N	00	N
46	20240923	120830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1354	0	3	0.00	8956240	6716	20.02	1315	1357	1315	1760	948	1354	1333.57	0.05	0	-243	1386	1370	1345	1329	1304	1378	1337	175	406	500	940	1	1	34904082	473	-2.01	0.28	12	0.02	-672.00	4839.00	1568	20240326	-13.65	960	20240805	41.04	1568	-13.65	20240326	960	41.04	20240805	1568	-13.65	20240326	960	41.04	20240805	0.00	N	127710	500	174 억		5352	N	N	0	N	00	N
47	20240923	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1354	0	3	0.00	6877802	5181	15.44	1315	1357	1315	1760	948	1354	1327.50	0.05	0	-243	1386	1370	1345	1329	1304	1378	1337	175	406	500	940	1	1	34904082	473	-2.01	0.28	12	0.01	-672.00	4839.00	1568	20240326	-13.65	960	20240805	41.04	1568	-13.65	20240326	960	41.04	20240805	1568	-13.65	20240326	960	41.04	20240805	0.00	N	127710	500	174 억		5352	N	N	0	N	00	N
48	20240923	100829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	-35	5	-2.58	4349850	3297	9.83	1315	1334	1315	1760	948	1354	1319.34	0.05	0	-199	1386	1370	1345	1329	1304	1378	1337	175	406	500	940	1	1	34904082	460	-1.96	0.27	12	0.01	-672.00	4839.00	1568	20240326	-15.88	960	20240805	37.40	1568	-15.88	20240326	960	37.40	20240805	1568	-15.88	20240326	960	37.40	20240805	0.00	N	127710	500	174 억		5352	N	N	0	N	00	N
49	20240923	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1334	-20	5	-1.48	265669	202	0.60	1315	1334	1315	1760	948	1354	1315.19	0.05	0	-199	1386	1370	1345	1329	1304	1378	1337	175	406	500	940	1	1	34904082	466	-1.99	0.28	12	0.00	-672.00	4839.00	1568	20240326	-14.92	960	20240805	38.96	1568	-14.92	20240326	960	38.96	20240805	1568	-14.92	20240326	960	38.96	20240805	0.00	N	127710	500	174 억		5352	N	N	0	N	00	N
50	20240913	160748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	0	3	0.00	42182350	31741	90.58	1328	1339	1320	1729	931	1330	1328.95	0.06	-315	-315	1370	1349	1319	1298	1268	1360	1309	175	399	500	930	1	1	34904082	464	-1.98	0.27	12	0.09	-672.00	4839.00	1576	20230907	-15.61	960	20240805	38.54	1568	-15.18	20240326	960	38.54	20240805	1568	-15.18	20240326	960	38.54	20240805	0.00	N	127710	500	174 억		6513	N	N	0	N	00	N
51	20240913	150755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1331	1	2	0.08	38345932	28847	82.32	1328	1339	1320	1729	931	1330	1329.29	0.06	-279	-279	1370	1349	1319	1298	1268	1360	1309	175	399	500	930	1	1	34904082	465	-1.98	0.28	12	0.08	-672.00	4839.00	1576	20230907	-15.55	960	20240805	38.65	1568	-15.11	20240326	960	38.65	20240805	1568	-15.11	20240326	960	38.65	20240805	0.00	N	127710	500	174 억		6549	N	N	0	N	00	N
52	20240913	140758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1331	1	2	0.08	34895554	26249	74.91	1328	1339	1320	1729	931	1330	1329.41	0.06	-252	-252	1370	1349	1319	1298	1268	1360	1309	175	399	500	930	1	1	34904082	465	-1.98	0.28	12	0.08	-672.00	4839.00	1576	20230907	-15.55	960	20240805	38.65	1568	-15.11	20240326	960	38.65	20240805	1568	-15.11	20240326	960	38.65	20240805	0.00	N	127710	500	174 억		6576	N	N	0	N	00	N
53	20240913	130753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	0	3	0.00	25074849	18865	53.84	1328	1339	1320	1729	931	1330	1329.17	0.06	-252	-252	1370	1349	1319	1298	1268	1360	1309	175	399	500	930	1	1	34904082	464	-1.98	0.27	12	0.05	-672.00	4839.00	1576	20230907	-15.61	960	20240805	38.54	1568	-15.18	20240326	960	38.54	20240805	1568	-15.18	20240326	960	38.54	20240805	0.00	N	127710	500	174 억		6576	N	N	0	N	00	N
54	20240913	120754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1329	-1	5	-0.08	22714022	17083	48.75	1328	1339	1320	1729	931	1330	1329.63	0.06	-169	-169	1370	1349	1319	1298	1268	1360	1309	175	399	500	930	1	1	34904082	464	-1.98	0.27	12	0.05	-672.00	4839.00	1576	20230907	-15.67	960	20240805	38.44	1568	-15.24	20240326	960	38.44	20240805	1568	-15.24	20240326	960	38.44	20240805	0.00	N	127710	500	174 억		6659	N	N	0	N	00	N
55	20240913	110755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1329	-1	5	-0.08	22031348	16569	47.28	1328	1339	1321	1729	931	1330	1329.67	0.06	-137	-137	1370	1349	1319	1298	1268	1360	1309	175	399	500	930	1	1	34904082	464	-1.98	0.27	12	0.05	-672.00	4839.00	1576	20230907	-15.67	960	20240805	38.44	1568	-15.24	20240326	960	38.44	20240805	1568	-15.24	20240326	960	38.44	20240805	0.00	N	127710	500	174 억		6691	N	N	0	N	00	N
56	20240913	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1337	7	2	0.53	11388499	8567	24.45	1328	1339	1321	1729	931	1330	1329.35	0.06	-126	-126	1370	1349	1319	1298	1268	1360	1309	175	399	500	930	1	1	34904082	467	-1.99	0.28	12	0.02	-672.00	4839.00	1576	20230907	-15.16	960	20240805	39.27	1568	-14.73	20240326	960	39.27	20240805	1568	-14.73	20240326	960	39.27	20240805	0.00	N	127710	500	174 억		6702	N	N	0	N	00	N
57	20240913	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	-2	5	-0.15	822032	619	1.77	1328	1328	1328	1729	931	1330	1328.00	0.06	-25	-25	1370	1349	1319	1298	1268	1360	1309	175	399	500	930	1	1	34904082	464	-1.98	0.27	12	0.00	-672.00	4839.00	1576	20230907	-15.74	960	20240805	38.33	1568	-15.31	20240326	960	38.33	20240805	1568	-15.31	20240326	960	38.33	20240805	0.00	N	127710	500	174 억		6803	N	N	0	N	00	N
58	20240912	160743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	27	2	2.07	45089199	33941	115.24	1289	1340	1289	1693	913	1303	1328.46	0.07	-45	-45	1357	1329	1306	1278	1255	1344	1293	175	390	500	910	1	1	34904082	464	-1.98	0.27	12	0.10	-672.00	4839.00	1577	20230906	-15.66	960	20240805	38.54	1568	-15.18	20240326	960	38.54	20240805	1568	-15.18	20240326	960	38.54	20240805	0.00	N	127710	500	174 억		6828	N	N	0	N	00	N
59	20240912	150753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	24	2	1.84	7106653	5356	18.18	1289	1340	1289	1693	913	1303	1326.86	0.07	-45	-45	1357	1329	1306	1278	1255	1344	1293	175	390	500	910	1	1	34904082	463	-1.97	0.27	12	0.02	-672.00	4839.00	1577	20230906	-15.85	960	20240805	38.23	1568	-15.37	20240326	960	38.23	20240805	1568	-15.37	20240326	960	38.23	20240805	0.00	N	127710	500	174 억		6828	N	N	0	N	00	N
60	20240912	140756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	24	2	1.84	5224967	3936	13.36	1289	1340	1289	1693	913	1303	1327.48	0.07	-45	-45	1357	1329	1306	1278	1255	1344	1293	175	390	500	910	1	1	34904082	463	-1.97	0.27	12	0.01	-672.00	4839.00	1577	20230906	-15.85	960	20240805	38.23	1568	-15.37	20240326	960	38.23	20240805	1568	-15.37	20240326	960	38.23	20240805	0.00	N	127710	500	174 억		6828	N	N	0	N	00	N
61	20240912	130751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	25	2	1.92	5130768	3865	13.12	1289	1340	1289	1693	913	1303	1327.49	0.07	-45	-45	1357	1329	1306	1278	1255	1344	1293	175	390	500	910	1	1	34904082	464	-1.98	0.27	12	0.01	-672.00	4839.00	1577	20230906	-15.79	960	20240805	38.33	1568	-15.31	20240326	960	38.33	20240805	1568	-15.31	20240326	960	38.33	20240805	0.00	N	127710	500	174 억		6828	N	N	0	N	00	N
62	20240912	120750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	24	2	1.84	4361993	3287	11.16	1289	1340	1289	1693	913	1303	1327.04	0.07	-45	-45	1357	1329	1306	1278	1255	1344	1293	175	390	500	910	1	1	34904082	463	-1.97	0.27	12	0.01	-672.00	4839.00	1577	20230906	-15.85	960	20240805	38.23	1568	-15.37	20240326	960	38.23	20240805	1568	-15.37	20240326	960	38.23	20240805	0.00	N	127710	500	174 억		6828	N	N	0	N	00	N
63	20240912	110747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	37	2	2.84	4147335	3126	10.61	1289	1340	1289	1693	913	1303	1326.72	0.07	-40	-40	1357	1329	1306	1278	1255	1344	1293	175	390	500	910	1	1	34904082	468	-1.99	0.28	12	0.01	-672.00	4839.00	1577	20230906	-15.03	960	20240805	39.58	1568	-14.54	20240326	960	39.58	20240805	1568	-14.54	20240326	960	39.58	20240805	0.00	N	127710	500	174 억		6833	N	N	0	N	00	N
64	20240912	100750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	20	2	1.53	973150	742	2.52	1289	1323	1289	1693	913	1303	1311.52	0.07	-40	-40	1357	1329	1306	1278	1255	1344	1293	175	390	500	910	1	1	34904082	462	-1.97	0.27	12	0.00	-672.00	4839.00	1577	20230906	-16.11	960	20240805	37.81	1568	-15.62	20240326	960	37.81	20240805	1568	-15.62	20240326	960	37.81	20240805	0.00	N	127710	500	174 억		6833	N	N	0	N	00	N
65	20240912	090750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	7	2	0.54	252589	194	0.66	1289	1310	1289	1693	913	1303	1302.01	0.07	0	10	1357	1329	1306	1278	1255	1344	1293	175	390	500	910	1	1	34904082	457	-1.95	0.27	12	0.00	-672.00	4839.00	1577	20230906	-16.93	960	20240805	36.46	1568	-16.45	20240326	960	36.46	20240805	1568	-16.45	20240326	960	36.46	20240805	0.00	N	127710	500	174 억		6873	N	N	0	N	00	N
66	20240911	160733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1303	4	2	0.31	38654002	29433	136.84	1283	1334	1283	1688	910	1299	1313.29	0.07	-26	-26	1333	1316	1283	1266	1233	1324	1274	175	389	500	900	1	1	34904082	455	-1.94	0.27	12	0.08	-672.00	4839.00	1577	20230906	-17.37	960	20240805	35.73	1568	-16.90	20240326	960	35.73	20240805	1568	-16.90	20240326	960	35.73	20240805	0.00	N	127710	500	174 억		6873	N	N	0	N	00	N
67	20240911	150739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1304	5	2	0.38	35908135	27326	127.04	1283	1334	1283	1688	910	1299	1314.06	0.07	-26	668	1333	1316	1283	1266	1233	1324	1274	175	389	500	900	1	1	34904082	455	-1.94	0.27	12	0.08	-672.00	4839.00	1577	20230906	-17.31	960	20240805	35.83	1568	-16.84	20240326	960	35.83	20240805	1568	-16.84	20240326	960	35.83	20240805	0.00	N	127710	500	174 억		6873	N	N	0	N	00	N
68	20240911	140739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	1	2	0.08	31323975	23812	110.71	1283	1334	1283	1688	910	1299	1315.47	0.07	-15	1831	1333	1316	1283	1266	1233	1324	1274	175	389	500	900	1	1	34904082	454	-1.93	0.27	12	0.07	-672.00	4839.00	1577	20230906	-17.56	960	20240805	35.42	1568	-17.09	20240326	960	35.42	20240805	1568	-17.09	20240326	960	35.42	20240805	0.00	N	127710	500	174 억		6884	N	N	0	N	00	N
69	20240911	130737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	21	2	1.62	26285253	19951	92.76	1283	1334	1283	1688	910	1299	1317.49	0.07	49	49	1333	1316	1283	1266	1233	1324	1274	175	389	500	900	1	1	34904082	461	-1.96	0.27	12	0.06	-672.00	4839.00	1577	20230906	-16.30	960	20240805	37.50	1568	-15.82	20240326	960	37.50	20240805	1568	-15.82	20240326	960	37.50	20240805	0.00	N	127710	500	174 억		6948	N	N	0	N	00	N
70	20240911	120742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	31	2	2.39	16374883	12453	57.90	1283	1334	1283	1688	910	1299	1314.93	0.07	122	122	1333	1316	1283	1266	1233	1324	1274	175	389	500	900	1	1	34904082	464	-1.98	0.27	12	0.04	-672.00	4839.00	1577	20230906	-15.66	960	20240805	38.54	1568	-15.18	20240326	960	38.54	20240805	1568	-15.18	20240326	960	38.54	20240805	0.00	N	127710	500	174 억		7021	N	N	0	N	00	N
71	20240911	110732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1332	33	2	2.54	14006763	10673	49.62	1283	1334	1283	1688	910	1299	1312.35	0.07	133	133	1333	1316	1283	1266	1233	1324	1274	175	389	500	900	1	1	34904082	465	-1.98	0.28	12	0.03	-672.00	4839.00	1577	20230906	-15.54	960	20240805	38.75	1568	-15.05	20240326	960	38.75	20240805	1568	-15.05	20240326	960	38.75	20240805	0.00	N	127710	500	174 억		7032	N	N	0	N	00	N
72	20240911	100731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1318	19	2	1.46	5209876	3985	18.53	1283	1321	1283	1688	910	1299	1307.37	0.07	-54	-54	1333	1316	1283	1266	1233	1324	1274	175	389	500	900	1	1	34904082	460	-1.96	0.27	12	0.01	-672.00	4839.00	1577	20230906	-16.42	960	20240805	37.29	1568	-15.94	20240326	960	37.29	20240805	1568	-15.94	20240326	960	37.29	20240805	0.00	N	127710	500	174 억		6845	N	N	0	N	00	N
73	20240911	090744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1294	-5	5	-0.38	614314	478	2.22	1283	1294	1283	1688	910	1299	1285.18	0.07	-54	-54	1333	1316	1283	1266	1233	1324	1274	175	389	500	900	1	1	34904082	452	-1.93	0.27	12	0.00	-672.00	4839.00	1577	20230906	-17.95	960	20240805	34.79	1568	-17.47	20240326	960	34.79	20240805	1568	-17.47	20240326	960	34.79	20240805	0.00	N	127710	500	174 억		6845	N	N	0	N	00	N
74	20240910	160735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1299	40	2	3.18	26432509	20898	5.72	1260	1300	1250	1636	882	1259	1264.45	0.07	77	33	1522	1390	1295	1163	1068	1343	1116	175	377	500	880	1	1	34904082	453	-1.93	0.27	12	0.06	-672.00	4839.00	1577	20230906	-17.63	960	20240805	35.31	1568	-17.16	20240326	960	35.31	20240805	1568	-17.16	20240326	960	35.31	20240805	0.00	N	127710	500	174 억		6899	N	N	0	N	00	N
75	20240910	150741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1299	40	2	3.18	22626761	17968	4.91	1260	1300	1250	1636	882	1259	1259.28	0.07	77	33	1522	1390	1295	1163	1068	1343	1116	175	377	500	880	1	1	34904082	453	-1.93	0.27	12	0.05	-672.00	4839.00	1577	20230906	-17.63	960	20240805	35.31	1568	-17.16	20240326	960	35.31	20240805	1568	-17.16	20240326	960	35.31	20240805	0.00	N	127710	500	174 억		6899	N	N	0	N	00	N
76	20240910	140736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1261	2	2	0.16	18351428	14617	4.00	1260	1279	1250	1636	882	1259	1255.49	0.06	-267	-224	1522	1390	1295	1163	1068	1343	1116	175	377	500	880	1	1	34904082	440	-1.88	0.26	12	0.04	-672.00	4839.00	1577	20230906	-20.04	960	20240805	31.35	1568	-19.58	20240326	960	31.35	20240805	1568	-19.58	20240326	960	31.35	20240805	0.00	N	127710	500	174 억		6555	N	N	0	N	00	N
77	20240910	130734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	1	2	0.08	14797000	11791	3.22	1260	1279	1250	1636	882	1259	1254.94	0.06	-100	-57	1522	1390	1295	1163	1068	1343	1116	175	377	500	880	1	1	34904082	440	-1.88	0.26	12	0.03	-672.00	4839.00	1577	20230906	-20.10	960	20240805	31.25	1568	-19.64	20240326	960	31.25	20240805	1568	-19.64	20240326	960	31.25	20240805	0.00	N	127710	500	174 억		6722	N	N	0	N	00	N
78	20240910	120734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1253	-6	5	-0.48	8632589	6875	1.88	1260	1279	1250	1636	882	1259	1255.65	0.06	-100	46	1522	1390	1295	1163	1068	1343	1116	175	377	500	880	1	1	34904082	437	-1.86	0.26	12	0.02	-672.00	4839.00	1577	20230906	-20.55	960	20240805	30.52	1568	-20.09	20240326	960	30.52	20240805	1568	-20.09	20240326	960	30.52	20240805	0.00	N	127710	500	174 억		6722	N	N	0	N	00	N
79	20240910	110732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1253	-6	5	-0.48	6811980	5422	1.48	1260	1279	1250	1636	882	1259	1256.36	0.06	-76	70	1522	1390	1295	1163	1068	1343	1116	175	377	500	880	1	1	34904082	437	-1.86	0.26	12	0.02	-672.00	4839.00	1577	20230906	-20.55	960	20240805	30.52	1568	-20.09	20240326	960	30.52	20240805	1568	-20.09	20240326	960	30.52	20240805	0.00	N	127710	500	174 억		6746	N	N	0	N	00	N
80	20240910	100737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1264	5	2	0.40	2647708	2099	0.57	1260	1279	1250	1636	882	1259	1261.41	0.06	-76	-33	1522	1390	1295	1163	1068	1343	1116	175	377	500	880	1	1	34904082	441	-1.88	0.26	12	0.01	-672.00	4839.00	1577	20230906	-19.85	960	20240805	31.67	1568	-19.39	20240326	960	31.67	20240805	1568	-19.39	20240326	960	31.67	20240805	0.00	N	127710	500	174 억		6746	N	N	0	N	00	N
81	20240910	090733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1279	20	2	1.59	108472	86	0.02	1260	1279	1260	1636	882	1259	1261.30	0.07	-11	-55	1522	1390	1295	1163	1068	1343	1116	175	377	500	880	1	1	34904082	446	-1.90	0.26	12	0.00	-672.00	4839.00	1577	20230906	-18.90	960	20240805	33.23	1568	-18.43	20240326	960	33.23	20240805	1568	-18.43	20240326	960	33.23	20240805	0.00	N	127710	500	174 억		6811	N	N	0	N	00	N
82	20240909	160719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1259	-34	5	-2.63	483785615	364721	929.41	1280	1427	1200	1680	906	1293	1326.45	0.07	-424	-424	1342	1317	1304	1279	1266	1311	1273	175	387	500	900	1	1	34904082	439	-1.87	0.26	12	1.04	-672.00	4839.00	1577	20230906	-20.16	960	20240805	31.15	1568	-19.71	20240326	960	31.15	20240805	1568	-19.71	20240326	960	31.15	20240805	0.00	N	127710	500	174 억		6822	N	N	0	N	00	N
83	20240909	150727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1256	-37	5	-2.86	478724150	360693	919.15	1280	1427	1200	1680	906	1293	1327.23	0.07	-424	95	1342	1317	1304	1279	1266	1311	1273	175	387	500	900	1	1	34904082	438	-1.87	0.26	12	1.03	-672.00	4839.00	1577	20230906	-20.36	960	20240805	30.83	1568	-19.90	20240326	960	30.83	20240805	1568	-19.90	20240326	960	30.83	20240805	0.00	N	127710	500	174 억		6822	N	N	0	N	00	N
84	20240909	140729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1262	-31	5	-2.40	473345991	356394	908.20	1280	1427	1200	1680	906	1293	1328.15	0.07	-273	-273	1342	1317	1304	1279	1266	1311	1273	175	387	500	900	1	1	34904082	440	-1.88	0.26	12	1.02	-672.00	4839.00	1577	20230906	-19.97	960	20240805	31.46	1568	-19.52	20240326	960	31.46	20240805	1568	-19.52	20240326	960	31.46	20240805	0.00	N	127710	500	174 억		6973	N	N	0	N	00	N
85	20240909	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1231	-62	5	-4.80	461383601	346710	883.52	1280	1427	1200	1680	906	1293	1330.75	0.07	-273	6838	1342	1317	1304	1279	1266	1311	1273	175	387	500	900	1	1	34904082	430	-1.83	0.25	12	0.99	-672.00	4839.00	1577	20230906	-21.94	960	20240805	28.23	1568	-21.49	20240326	960	28.23	20240805	1568	-21.49	20240326	960	28.23	20240805	0.00	N	127710	500	174 억		6973	N	N	0	N	00	N
86	20240909	120722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1218	-75	5	-5.80	457489974	343507	875.36	1280	1427	1200	1680	906	1293	1331.82	0.07	73	7184	1342	1317	1304	1279	1266	1311	1273	175	387	500	900	1	1	34904082	425	-1.81	0.25	12	0.98	-672.00	4839.00	1577	20230906	-22.76	960	20240805	26.88	1568	-22.32	20240326	960	26.88	20240805	1568	-22.32	20240326	960	26.88	20240805	0.00	N	127710	500	174 억		7319	N	N	0	N	00	N
87	20240909	110722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1221	-72	5	-5.57	415857219	309161	787.83	1280	1427	1211	1680	906	1293	1345.12	0.06	-572	6539	1342	1317	1304	1279	1266	1311	1273	175	387	500	900	1	1	34904082	426	-1.82	0.25	12	0.89	-672.00	4839.00	1577	20230906	-22.57	960	20240805	27.19	1568	-22.13	20240326	960	27.19	20240805	1568	-22.13	20240326	960	27.19	20240805	0.00	N	127710	500	174 억		6674	N	N	0	N	00	N
88	20240909	100727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	7	2	0.54	11711694	9058	23.08	1280	1308	1251	1680	906	1293	1292.97	0.07	-206	-206	1342	1317	1304	1279	1266	1311	1273	175	387	500	900	1	1	34904082	454	-1.93	0.27	12	0.03	-672.00	4839.00	1577	20230906	-17.56	960	20240805	35.42	1568	-17.09	20240326	960	35.42	20240805	1568	-17.09	20240326	960	35.42	20240805	0.00	N	127710	500	174 억		7040	N	N	0	N	00	N
89	20240909	090722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	7	2	0.54	729855	570	1.45	1280	1300	1280	1680	906	1293	1280.45	0.07	0	0	1342	1317	1304	1279	1266	1311	1273	175	387	500	900	1	1	34904082	454	-1.93	0.27	12	0.00	-672.00	4839.00	1577	20230906	-17.56	960	20240805	35.42	1568	-17.09	20240326	960	35.42	20240805	1568	-17.09	20240326	960	35.42	20240805	0.00	N	127710	500	174 억		7246	N	N	0	N	00	N
90	20240906	160712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1293	-14	5	-1.07	48038698	36735	182.89	1317	1329	1291	1699	915	1307	1308.21	0.07	-304	-304	1339	1323	1304	1288	1269	1331	1296	175	392	500	910	1	1	34904082	451	-1.92	0.27	12	0.11	-672.00	4839.00	1577	20230906	-18.01	960	20240805	34.69	1568	-17.54	20240326	960	34.69	20240805	1577	-18.01	20230906	960	34.69	20240805	0.00	N	127710	500	174 억		7246	N	N	0	N	00	N
91	20240906	150724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1314	7	2	0.54	41249193	31503	156.84	1317	1329	1291	1699	915	1307	1309.37	0.07	-304	-304	1339	1323	1304	1288	1269	1331	1296	175	392	500	910	1	1	34904082	459	-1.96	0.27	12	0.09	-672.00	4839.00	1577	20230906	-16.68	960	20240805	36.88	1568	-16.20	20240326	960	36.88	20240805	1577	-16.68	20230906	960	36.88	20240805	0.00	N	127710	500	174 억		7246	N	N	0	N	00	N
92	20240906	140732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1314	7	2	0.54	18334150	13992	69.66	1317	1329	1291	1699	915	1307	1310.33	0.07	-277	-277	1339	1323	1304	1288	1269	1331	1296	175	392	500	910	1	1	34904082	459	-1.96	0.27	12	0.04	-672.00	4839.00	1577	20230906	-16.68	960	20240805	36.88	1568	-16.20	20240326	960	36.88	20240805	1577	-16.68	20230906	960	36.88	20240805	0.00	N	127710	500	174 억		7273	N	N	0	N	00	N
93	20240906	130722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1308	1	2	0.08	10405439	7928	39.47	1317	1329	1298	1699	915	1307	1312.49	0.07	-143	-143	1339	1323	1304	1288	1269	1331	1296	175	392	500	910	1	1	34904082	457	-1.95	0.27	12	0.02	-672.00	4839.00	1577	20230906	-17.06	960	20240805	36.25	1568	-16.58	20240326	960	36.25	20240805	1577	-17.06	20230906	960	36.25	20240805	0.00	N	127710	500	174 억		7407	N	N	0	N	00	N
94	20240906	120724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1309	2	2	0.15	6642323	5046	25.12	1317	1329	1299	1699	915	1307	1316.35	0.07	-35	-35	1339	1323	1304	1288	1269	1331	1296	175	392	500	910	1	1	34904082	457	-1.95	0.27	12	0.01	-672.00	4839.00	1577	20230906	-16.99	960	20240805	36.35	1568	-16.52	20240326	960	36.35	20240805	1577	-16.99	20230906	960	36.35	20240805	0.00	N	127710	500	174 억		7515	N	N	0	N	00	N
95	20240906	110726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	12	2	0.92	2535434	1926	9.59	1317	1329	1299	1699	915	1307	1316.42	0.07	-67	-67	1339	1323	1304	1288	1269	1331	1296	175	392	500	910	1	1	34904082	460	-1.96	0.27	12	0.01	-672.00	4839.00	1577	20230906	-16.36	960	20240805	37.40	1568	-15.88	20240326	960	37.40	20240805	1577	-16.36	20230906	960	37.40	20240805	0.00	N	127710	500	174 억		7483	N	N	0	N	00	N
96	20240906	100722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	15	2	1.15	1837576	1397	6.96	1317	1329	1299	1699	915	1307	1315.37	0.07	-67	-67	1339	1323	1304	1288	1269	1331	1296	175	392	500	910	1	1	34904082	461	-1.97	0.27	12	0.00	-672.00	4839.00	1577	20230906	-16.17	960	20240805	37.71	1568	-15.69	20240326	960	37.71	20240805	1577	-16.17	20230906	960	37.71	20240805	0.00	N	127710	500	174 억		7483	N	N	0	N	00	N
97	20240906	090724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	13	2	0.99	512678	387	1.93	1317	1329	1317	1699	915	1307	1324.75	0.07	0	0	1339	1323	1304	1288	1269	1331	1296	175	392	500	910	1	1	34904082	461	-1.96	0.27	12	0.00	-672.00	4839.00	1577	20230906	-16.30	960	20240805	37.50	1568	-15.82	20240326	960	37.50	20240805	1577	-16.30	20230906	960	37.50	20240805	0.00	N	127710	500	174 억		7550	N	N	0	N	00	N
98	20240905	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1307	8	2	0.62	25225744	19284	50.83	1286	1320	1285	1688	910	1299	1308.12	0.07	-303	-303	1373	1336	1277	1240	1181	1306	1210	175	389	500	900	1	1	34904082	456	-1.94	0.27	12	0.06	-672.00	4839.00	1577	20230830	-17.12	960	20240805	36.15	1568	-16.65	20240326	960	36.15	20240805	1577	-17.12	20230906	960	36.15	20240805	0.00	N	127710	500	174 억		7550	N	N	0	N	00	N
99	20240905	150724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1314	15	2	1.15	24715981	18894	49.80	1286	1320	1285	1688	910	1299	1308.14	0.07	-303	-118	1373	1336	1277	1240	1181	1306	1210	175	389	500	900	1	1	34904082	459	-1.96	0.27	12	0.05	-672.00	4839.00	1577	20230830	-16.68	960	20240805	36.88	1568	-16.20	20240326	960	36.88	20240805	1577	-16.68	20230906	960	36.88	20240805	0.00	N	127710	500	174 억		7550	N	N	0	N	00	N
100	20240905	140720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1318	19	2	1.46	23731009	18141	47.81	1286	1320	1285	1688	910	1299	1308.14	0.07	-328	-143	1373	1336	1277	1240	1181	1306	1210	175	389	500	900	1	1	34904082	460	-1.96	0.27	12	0.05	-672.00	4839.00	1577	20230830	-16.42	960	20240805	37.29	1568	-15.94	20240326	960	37.29	20240805	1577	-16.42	20230906	960	37.29	20240805	0.00	N	127710	500	174 억		7525	N	N	0	N	00	N
101	20240905	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	20	2	1.54	21444826	16405	43.24	1286	1320	1285	1688	910	1299	1307.21	0.07	-225	-40	1373	1336	1277	1240	1181	1306	1210	175	389	500	900	1	1	34904082	460	-1.96	0.27	12	0.05	-672.00	4839.00	1577	20230830	-16.36	960	20240805	37.40	1568	-15.88	20240326	960	37.40	20240805	1577	-16.36	20230906	960	37.40	20240805	0.00	N	127710	500	174 억		7628	N	N	0	N	00	N
102	20240905	120719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1318	19	2	1.46	19177260	14679	38.69	1286	1320	1285	1688	910	1299	1306.44	0.07	-136	49	1373	1336	1277	1240	1181	1306	1210	175	389	500	900	1	1	34904082	460	-1.96	0.27	12	0.04	-672.00	4839.00	1577	20230830	-16.42	960	20240805	37.29	1568	-15.94	20240326	960	37.29	20240805	1577	-16.42	20230906	960	37.29	20240805	0.00	N	127710	500	174 억		7717	N	N	0	N	00	N
103	20240905	110716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	11	2	0.85	8217082	6314	16.64	1286	1320	1285	1688	910	1299	1301.41	0.07	-136	49	1373	1336	1277	1240	1181	1306	1210	175	389	500	900	1	1	34904082	457	-1.95	0.27	12	0.02	-672.00	4839.00	1577	20230830	-16.93	960	20240805	36.46	1568	-16.45	20240326	960	36.46	20240805	1577	-16.93	20230906	960	36.46	20240805	0.00	N	127710	500	174 억		7717	N	N	0	N	00	N
104	20240905	100716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	20	2	1.54	5552573	4282	11.29	1286	1320	1285	1688	910	1299	1296.72	0.07	-109	76	1373	1336	1277	1240	1181	1306	1210	175	389	500	900	1	1	34904082	460	-1.96	0.27	12	0.01	-672.00	4839.00	1577	20230830	-16.36	960	20240805	37.40	1568	-15.88	20240326	960	37.40	20240805	1577	-16.36	20230906	960	37.40	20240805	0.00	N	127710	500	174 억		7744	N	N	0	N	00	N
105	20240905	090724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	-9	5	-0.69	324255	252	0.66	1286	1290	1285	1688	910	1299	1286.73	0.07	-27	158	1373	1336	1277	1240	1181	1306	1210	175	389	500	900	1	1	34904082	450	-1.92	0.27	12	0.00	-672.00	4839.00	1577	20230830	-18.20	960	20240805	34.38	1568	-17.73	20240326	960	34.38	20240805	1577	-18.20	20230906	960	34.38	20240805	0.00	N	127710	500	174 억		7826	N	N	0	N	00	N
106	20240904	160705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1299	-25	5	-1.89	48475631	37751	90.56	1314	1314	1218	1721	927	1324	1284.09	0.07	-500	-551	1366	1345	1303	1282	1240	1355	1292	175	397	500	920	1	1	34904082	453	-1.93	0.27	12	0.11	-672.00	4839.00	1577	20230830	-17.63	960	20240805	35.31	1568	-17.16	20240326	960	35.31	20240805	1577	-17.63	20230906	960	35.31	20240805	0.00	N	127710	500	174 억		7853	N	N	0	N	00	N
107	20240904	150711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	-24	5	-1.81	44985235	35063	84.11	1314	1314	1218	1721	927	1324	1282.98	0.07	-500	-500	1366	1345	1303	1282	1240	1355	1292	175	397	500	920	1	1	34904082	454	-1.93	0.27	12	0.10	-672.00	4839.00	1577	20230830	-17.56	960	20240805	35.42	1568	-17.09	20240326	960	35.42	20240805	1577	-17.56	20230906	960	35.42	20240805	0.00	N	127710	500	174 억		7853	N	N	0	N	00	N
108	20240904	140713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1303	-21	5	-1.59	38967065	30394	72.91	1314	1314	1218	1721	927	1324	1282.06	0.07	-500	-500	1366	1345	1303	1282	1240	1355	1292	175	397	500	920	1	1	34904082	455	-1.94	0.27	12	0.09	-672.00	4839.00	1577	20230830	-17.37	960	20240805	35.73	1568	-16.90	20240326	960	35.73	20240805	1577	-17.37	20230906	960	35.73	20240805	0.00	N	127710	500	174 억		7853	N	N	0	N	00	N
109	20240904	130711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	-24	5	-1.81	36516526	28505	68.38	1314	1314	1218	1721	927	1324	1281.06	0.08	-465	-465	1366	1345	1303	1282	1240	1355	1292	175	397	500	920	1	1	34904082	454	-1.93	0.27	12	0.08	-672.00	4839.00	1577	20230830	-17.56	960	20240805	35.42	1568	-17.09	20240326	960	35.42	20240805	1577	-17.56	20230906	960	35.42	20240805	0.00	N	127710	500	174 억		7888	N	N	0	N	00	N
110	20240904	120710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1305	-19	5	-1.44	26770404	21008	50.40	1314	1314	1218	1721	927	1324	1274.30	0.08	-465	-465	1366	1345	1303	1282	1240	1355	1292	175	397	500	920	1	1	34904082	455	-1.94	0.27	12	0.06	-672.00	4839.00	1577	20230830	-17.25	960	20240805	35.94	1568	-16.77	20240326	960	35.94	20240805	1577	-17.25	20230906	960	35.94	20240805	0.00	N	127710	500	174 억		7888	N	N	0	N	00	N
111	20240904	110707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1308	-16	5	-1.21	25505603	20039	48.07	1314	1314	1218	1721	927	1324	1272.80	0.08	-465	-465	1366	1345	1303	1282	1240	1355	1292	175	397	500	920	1	1	34904082	457	-1.95	0.27	12	0.06	-672.00	4839.00	1577	20230830	-17.06	960	20240805	36.25	1568	-16.58	20240326	960	36.25	20240805	1577	-17.06	20230906	960	36.25	20240805	0.00	N	127710	500	174 억		7888	N	N	0	N	00	N
112	20240904	100710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1312	-12	5	-0.91	23534463	18524	44.44	1314	1314	1218	1721	927	1324	1270.48	0.07	-516	-516	1366	1345	1303	1282	1240	1355	1292	175	397	500	920	1	1	34904082	458	-1.95	0.27	12	0.05	-672.00	4839.00	1577	20230830	-16.80	960	20240805	36.67	1568	-16.33	20240326	960	36.67	20240805	1577	-16.80	20230906	960	36.67	20240805	0.00	N	127710	500	174 억		7837	N	N	0	N	00	N
113	20240904	090712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1279	-45	5	-3.40	12295165	9798	23.50	1314	1314	1218	1721	927	1324	1254.86	0.08	-420	-420	1366	1345	1303	1282	1240	1355	1292	175	397	500	920	1	1	34904082	446	-1.90	0.26	12	0.03	-672.00	4839.00	1577	20230830	-18.90	960	20240805	33.23	1568	-18.43	20240326	960	33.23	20240805	1577	-18.90	20230906	960	33.23	20240805	0.00	N	127710	500	174 억		7933	N	N	0	N	00	N
114	20240903	160700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1324	14	2	1.07	54816773	41685	101.44	1300	1324	1261	1703	917	1310	1314.91	0.08	-1205	-1247	1358	1334	1299	1275	1240	1316	1257	175	393	500	910	1	1	34904082	462	-1.97	0.27	12	0.12	-672.00	4839.00	1577	20230830	-16.04	960	20240805	37.92	1568	-15.56	20240326	960	37.92	20240805	1577	-16.04	20230906	960	37.92	20240805	0.00	N	127710	500	174 억		8353	N	N	0	N	00	N
115	20240903	150704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	13	2	0.99	44745013	34075	82.92	1300	1323	1261	1703	917	1310	1313.13	0.08	-1205	-1247	1358	1334	1299	1275	1240	1316	1257	175	393	500	910	1	1	34904082	462	-1.97	0.27	12	0.10	-672.00	4839.00	1577	20230830	-16.11	960	20240805	37.81	1568	-15.62	20240326	960	37.81	20240805	1577	-16.11	20230906	960	37.81	20240805	0.00	N	127710	500	174 억		8353	N	N	0	N	00	N
116	20240903	140707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	12	2	0.92	39745537	30294	73.72	1300	1323	1261	1703	917	1310	1311.99	0.08	-1205	-1247	1358	1334	1299	1275	1240	1316	1257	175	393	500	910	1	1	34904082	461	-1.97	0.27	12	0.09	-672.00	4839.00	1577	20230830	-16.17	960	20240805	37.71	1568	-15.69	20240326	960	37.71	20240805	1577	-16.17	20230906	960	37.71	20240805	0.00	N	127710	500	174 억		8353	N	N	0	N	00	N
117	20240903	130706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1321	11	2	0.84	39240850	29912	72.79	1300	1323	1261	1703	917	1310	1311.88	0.08	-1205	-1247	1358	1334	1299	1275	1240	1316	1257	175	393	500	910	1	1	34904082	461	-1.97	0.27	12	0.09	-672.00	4839.00	1577	20230830	-16.23	960	20240805	37.60	1568	-15.75	20240326	960	37.60	20240805	1577	-16.23	20230906	960	37.60	20240805	0.00	N	127710	500	174 억		8353	N	N	0	N	00	N
118	20240903	120656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1321	11	2	0.84	19418435	14901	36.26	1300	1323	1261	1703	917	1310	1303.16	0.08	-1076	-1118	1358	1334	1299	1275	1240	1316	1257	175	393	500	910	1	1	34904082	461	-1.97	0.27	12	0.04	-672.00	4839.00	1577	20230830	-16.23	960	20240805	37.60	1568	-15.75	20240326	960	37.60	20240805	1577	-16.23	20230906	960	37.60	20240805	0.00	N	127710	500	174 억		8482	N	N	0	N	00	N
119	20240903	110656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1309	-1	5	-0.08	8103203	6303	15.34	1300	1310	1261	1703	917	1310	1285.61	0.09	-196	-203	1358	1334	1299	1275	1240	1316	1257	175	393	500	910	1	1	34904082	457	-1.95	0.27	12	0.02	-672.00	4839.00	1577	20230830	-16.99	960	20240805	36.35	1568	-16.52	20240326	960	36.35	20240805	1577	-16.99	20230906	960	36.35	20240805	0.00	N	127710	500	174 억		9362	N	N	0	N	00	N
120	20240903	100657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1279	-31	5	-2.37	3421315	2681	6.52	1300	1300	1261	1703	917	1310	1276.13	0.09	39	39	1358	1334	1299	1275	1240	1316	1257	175	393	500	910	1	1	34904082	446	-1.90	0.26	12	0.01	-672.00	4839.00	1577	20230830	-18.90	960	20240805	33.23	1568	-18.43	20240326	960	33.23	20240805	1577	-18.90	20230906	960	33.23	20240805	0.00	N	127710	500	174 억		9597	N	N	0	N	00	N
121	20240903	090658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1289	-21	5	-1.60	647205	498	1.21	1300	1300	1288	1703	917	1310	1299.61	0.09	0	0	1358	1334	1299	1275	1240	1316	1257	175	393	500	910	1	1	34904082	450	-1.92	0.27	12	0.00	-672.00	4839.00	1577	20230830	-18.26	960	20240805	34.27	1568	-17.79	20240326	960	34.27	20240805	1577	-18.26	20230906	960	34.27	20240805	0.00	N	127710	500	174 억		9558	N	N	0	N	00	N
122	20240902	160652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	8	2	0.61	53644731	41047	25.63	1316	1323	1264	1692	912	1302	1306.91	0.09	-254	-257	1378	1340	1272	1234	1166	1359	1253	175	390	500	910	1	1	34904082	457	-1.95	0.27	12	0.12	-672.00	4839.00	1577	20230830	-16.93	960	20240805	36.46	1568	-16.45	20240326	960	36.46	20240805	1577	-16.93	20230906	960	36.46	20240805	0.00	N	127710	500	174 억		9558	N	N	0	N	00	N
123	20240902	150703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	20	2	1.54	50963959	39008	24.36	1316	1323	1264	1692	912	1302	1306.50	0.09	-254	-254	1378	1340	1272	1234	1166	1359	1253	175	390	500	910	1	1	34904082	461	-1.97	0.27	12	0.11	-672.00	4839.00	1577	20230830	-16.17	960	20240805	37.71	1568	-15.69	20240326	960	37.71	20240805	1577	-16.17	20230906	960	37.71	20240805	0.00	N	127710	500	174 억		9558	N	N	0	N	00	N
124	20240902	140700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1313	11	2	0.84	23632347	18285	11.42	1316	1317	1264	1692	912	1302	1292.44	0.09	-303	-303	1378	1340	1272	1234	1166	1359	1253	175	390	500	910	1	1	34904082	458	-1.95	0.27	12	0.05	-672.00	4839.00	1577	20230830	-16.74	960	20240805	36.77	1568	-16.26	20240326	960	36.77	20240805	1577	-16.74	20230906	960	36.77	20240805	0.00	N	127710	500	174 억		9509	N	N	0	N	00	N
125	20240902	130656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1301	-1	5	-0.08	21325834	16524	10.32	1316	1317	1264	1692	912	1302	1290.60	0.09	-198	-198	1378	1340	1272	1234	1166	1359	1253	175	390	500	910	1	1	34904082	454	-1.94	0.27	12	0.05	-672.00	4839.00	1577	20230830	-17.50	960	20240805	35.52	1568	-17.03	20240326	960	35.52	20240805	1577	-17.50	20230906	960	35.52	20240805	0.00	N	127710	500	174 억		9614	N	N	0	N	00	N
126	20240902	120700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	-2	5	-0.15	13301606	10355	6.47	1316	1317	1264	1692	912	1302	1284.56	0.09	-143	-117	1378	1340	1272	1234	1166	1359	1253	175	390	500	910	1	1	34904082	454	-1.93	0.27	12	0.03	-672.00	4839.00	1577	20230830	-17.56	960	20240805	35.42	1568	-17.09	20240326	960	35.42	20240805	1577	-17.56	20230906	960	35.42	20240805	0.00	N	127710	500	174 억		9669	N	N	0	N	00	N
127	20240902	110654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1297	-5	5	-0.38	12172269	9486	5.92	1316	1317	1264	1692	912	1302	1283.18	0.09	-138	-112	1378	1340	1272	1234	1166	1359	1253	175	390	500	910	1	1	34904082	453	-1.93	0.27	12	0.03	-672.00	4839.00	1577	20230830	-17.76	960	20240805	35.10	1568	-17.28	20240326	960	35.10	20240805	1577	-17.76	20230906	960	35.10	20240805	0.00	N	127710	500	174 억		9674	N	N	0	N	00	N
128	20240902	100653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1264	-38	5	-2.92	11136111	8679	5.42	1316	1317	1264	1692	912	1302	1283.11	0.09	-144	-118	1378	1340	1272	1234	1166	1359	1253	175	390	500	910	1	1	34904082	441	-1.88	0.26	12	0.02	-672.00	4839.00	1577	20230830	-19.85	960	20240805	31.67	1568	-19.39	20240326	960	31.67	20240805	1577	-19.85	20230906	960	31.67	20240805	0.00	N	127710	500	174 억		9668	N	N	0	N	00	N
129	20240902	090648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1314	12	2	0.92	1111543	845	0.53	1316	1317	1302	1692	912	1302	1315.44	0.09	0	26	1378	1340	1272	1234	1166	1359	1253	175	390	500	910	1	1	34904082	459	-1.96	0.27	12	0.00	-672.00	4839.00	1577	20230830	-16.68	960	20240805	36.88	1568	-16.20	20240326	960	36.88	20240805	1577	-16.68	20230906	960	36.88	20240805	0.00	N	127710	500	174 억		9812	N	N	0	N	00	N