KissMeData/424760/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	161308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	-7	5	-0.62	114586407	99298	379.68	1132	1210	1118	1471	793	1132	1153.97	0.29	0	-7729	1172	1151	1114	1093	1056	1162	1104	20	339	100	760	1	1	19665002	221	-4.77	0.86	12	0.50	-236.00	1310.00	2430	20230921	-53.70	958	20240909	17.43	2135	-47.31	20240124	958	17.43	20240909	2290	-50.87	20231006	958	17.43	20240909	0.99	N	424760	100	19 억		56901	N	N	0	N	00	N
3	20240930	151326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1126	-6	5	-0.53	100625249	86892	332.24	1132	1210	1118	1471	793	1132	1158.05	0.29	0	-7614	1172	1151	1114	1093	1056	1162	1104	20	339	100	760	1	1	19665002	221	-4.77	0.86	12	0.44	-236.00	1310.00	2430	20230921	-53.66	958	20240909	17.54	2135	-47.26	20240124	958	17.54	20240909	2290	-50.83	20231006	958	17.54	20240909	0.99	N	424760	100	19 억		56901	N	N	0	N	00	N
4	20240930	141326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1126	-6	5	-0.53	97792909	84381	322.64	1132	1210	1118	1471	793	1132	1158.94	0.29	0	-8038	1172	1151	1114	1093	1056	1162	1104	20	339	100	760	1	1	19665002	221	-4.77	0.86	12	0.43	-236.00	1310.00	2430	20230921	-53.66	958	20240909	17.54	2135	-47.26	20240124	958	17.54	20240909	2290	-50.83	20231006	958	17.54	20240909	0.99	N	424760	100	19 억		56901	N	N	0	N	00	N
5	20240930	131318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	23	2	2.03	86460144	74392	284.45	1132	1210	1118	1471	793	1132	1162.22	0.29	0	-7697	1172	1151	1114	1093	1056	1162	1104	20	339	100	760	1	1	19665002	227	-4.89	0.88	12	0.38	-236.00	1310.00	2430	20230921	-52.47	958	20240909	20.56	2135	-45.90	20240124	958	20.56	20240909	2290	-49.56	20231006	958	20.56	20240909	0.99	N	424760	100	19 억		56901	N	N	0	N	00	N
6	20240930	121316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1169	37	2	3.27	70520940	60560	231.56	1132	1210	1122	1471	793	1132	1164.48	0.29	0	-8147	1172	1151	1114	1093	1056	1162	1104	20	339	100	760	1	1	19665002	230	-4.95	0.89	12	0.31	-236.00	1310.00	2430	20230921	-51.89	958	20240909	22.03	2135	-45.25	20240124	958	22.03	20240909	2290	-48.95	20231006	958	22.03	20240909	0.99	N	424760	100	19 억		56901	N	N	0	N	00	N
7	20240930	111312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	48	2	4.24	67227225	57762	220.86	1132	1210	1122	1471	793	1132	1163.87	0.29	0	-8051	1172	1151	1114	1093	1056	1162	1104	20	339	100	760	1	1	19665002	232	-5.00	0.90	12	0.29	-236.00	1310.00	2430	20230921	-51.44	958	20240909	23.17	2135	-44.73	20240124	958	23.17	20240909	2290	-48.47	20231006	958	23.17	20240909	0.99	N	424760	100	19 억		56901	N	N	0	N	00	N
8	20240930	101313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1149	17	2	1.50	21392018	18816	71.95	1132	1149	1122	1471	793	1132	1136.91	0.29	0	-6660	1172	1151	1114	1093	1056	1162	1104	20	339	100	760	1	1	19665002	226	-4.87	0.88	12	0.10	-236.00	1310.00	2430	20230921	-52.72	958	20240909	19.94	2135	-46.18	20240124	958	19.94	20240909	2290	-49.83	20231006	958	19.94	20240909	0.99	N	424760	100	19 억		56901	N	N	0	N	00	N
9	20240930	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1133	1	2	0.09	7232887	6391	24.44	1132	1133	1125	1471	793	1132	1131.73	0.29	0	-1282	1172	1151	1114	1093	1056	1162	1104	20	339	100	760	1	1	19665002	223	-4.80	0.86	12	0.03	-236.00	1310.00	2430	20230921	-53.37	958	20240909	18.27	2135	-46.93	20240124	958	18.27	20240909	2290	-50.52	20231006	958	18.27	20240909	0.99	N	424760	100	19 억		56901	N	N	0	N	00	N
10	20240927	161314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1132	44	2	4.04	28699391	25941	55.47	1088	1135	1077	1414	762	1088	1105.92	0.30	0	-1717	1159	1123	1095	1059	1031	1141	1077	20	326	100	730	1	1	19665002	223	-4.80	0.86	12	0.13	-236.00	1310.00	2430	20230921	-53.42	958	20240909	18.16	2135	-46.98	20240124	958	18.16	20240909	2290	-50.57	20230927	958	18.16	20240909	0.98	N	424760	100	19 억		58515	N	N	0	N	00	N
11	20240927	151323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1124	36	2	3.31	26921965	24373	52.11	1088	1135	1077	1414	762	1088	1104.58	0.30	0	-1679	1159	1123	1095	1059	1031	1141	1077	20	326	100	730	1	1	19665002	221	-4.76	0.86	12	0.12	-236.00	1310.00	2430	20230921	-53.74	958	20240909	17.33	2135	-47.35	20240124	958	17.33	20240909	2290	-50.92	20230927	958	17.33	20240909	0.98	N	424760	100	19 억		58515	N	N	0	N	00	N
12	20240927	141334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	37	2	3.40	23871444	21647	46.28	1088	1135	1077	1414	762	1088	1102.76	0.30	0	-1135	1159	1123	1095	1059	1031	1141	1077	20	326	100	730	1	1	19665002	221	-4.77	0.86	12	0.11	-236.00	1310.00	2430	20230921	-53.70	958	20240909	17.43	2135	-47.31	20240124	958	17.43	20240909	2290	-50.87	20230927	958	17.43	20240909	0.98	N	424760	100	19 억		58515	N	N	0	N	00	N
13	20240927	131317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1113	25	2	2.30	23667467	21465	45.90	1088	1135	1077	1414	762	1088	1102.61	0.30	0	-1044	1159	1123	1095	1059	1031	1141	1077	20	326	100	730	1	1	19665002	219	-4.72	0.85	12	0.11	-236.00	1310.00	2430	20230921	-54.20	958	20240909	16.18	2135	-47.87	20240124	958	16.18	20240909	2290	-51.40	20230927	958	16.18	20240909	0.98	N	424760	100	19 억		58515	N	N	0	N	00	N
14	20240927	121315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1132	44	2	4.04	18696257	17021	36.39	1088	1135	1077	1414	762	1088	1098.42	0.30	0	-1075	1159	1123	1095	1059	1031	1141	1077	20	326	100	730	1	1	19665002	223	-4.80	0.86	12	0.09	-236.00	1310.00	2430	20230921	-53.42	958	20240909	18.16	2135	-46.98	20240124	958	18.16	20240909	2290	-50.57	20230927	958	18.16	20240909	0.98	N	424760	100	19 억		58515	N	N	0	N	00	N
15	20240927	111316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1127	39	2	3.58	16295645	14883	31.82	1088	1135	1077	1414	762	1088	1094.92	0.30	0	-765	1159	1123	1095	1059	1031	1141	1077	20	326	100	730	1	1	19665002	222	-4.78	0.86	12	0.08	-236.00	1310.00	2430	20230921	-53.62	958	20240909	17.64	2135	-47.21	20240124	958	17.64	20240909	2290	-50.79	20230927	958	17.64	20240909	0.98	N	424760	100	19 억		58515	N	N	0	N	00	N
16	20240927	101317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1120	32	2	2.94	12977736	11921	25.49	1088	1120	1077	1414	762	1088	1088.64	0.30	0	135	1159	1123	1095	1059	1031	1141	1077	20	326	100	730	1	1	19665002	220	-4.75	0.85	12	0.06	-236.00	1310.00	2430	20230921	-53.91	958	20240909	16.91	2135	-47.54	20240124	958	16.91	20240909	2290	-51.09	20230927	958	16.91	20240909	0.98	N	424760	100	19 억		58515	N	N	0	N	00	N
17	20240927	091322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1086	-2	5	-0.18	11594665	10668	22.81	1088	1095	1077	1414	762	1088	1086.86	0.30	0	869	1159	1123	1095	1059	1031	1141	1077	20	326	100	730	1	1	19665002	214	-4.60	0.83	12	0.05	-236.00	1310.00	2430	20230921	-55.31	958	20240909	13.36	2135	-49.13	20240124	958	13.36	20240909	2290	-52.58	20230927	958	13.36	20240909	0.98	N	424760	100	19 억		58515	N	N	0	N	00	N
18	20240926	161257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1088	21	2	1.97	51135231	46769	170.13	1067	1131	1067	1387	747	1067	1093.36	0.25	0	9013	1117	1092	1064	1039	1011	1078	1025	20	320	100	720	1	1	19665002	214	-4.61	0.83	12	0.24	-236.00	1310.00	2430	20230921	-55.23	958	20240909	13.57	2135	-49.04	20240124	958	13.57	20240909	2300	-52.70	20230926	958	13.57	20240909	0.98	N	424760	100	19 억		49351	N	N	0	N	00	N
19	20240926	151305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1095	28	2	2.62	48712879	44547	162.05	1067	1131	1067	1387	747	1067	1093.52	0.25	0	10769	1117	1092	1064	1039	1011	1078	1025	20	320	100	720	1	1	19665002	215	-4.64	0.84	12	0.23	-236.00	1310.00	2430	20230921	-54.94	958	20240909	14.30	2135	-48.71	20240124	958	14.30	20240909	2300	-52.39	20230926	958	14.30	20240909	0.98	N	424760	100	19 억		49351	N	N	0	N	00	N
20	20240926	141313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1106	39	2	3.66	26667198	24368	88.64	1067	1131	1067	1387	747	1067	1094.35	0.25	0	2654	1117	1092	1064	1039	1011	1078	1025	20	320	100	720	1	1	19665002	217	-4.69	0.84	12	0.12	-236.00	1310.00	2430	20230921	-54.49	958	20240909	15.45	2135	-48.20	20240124	958	15.45	20240909	2300	-51.91	20230926	958	15.45	20240909	0.98	N	424760	100	19 억		49351	N	N	0	N	00	N
21	20240926	131251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1105	38	2	3.56	25489338	23302	84.77	1067	1131	1067	1387	747	1067	1093.87	0.25	0	2466	1117	1092	1064	1039	1011	1078	1025	20	320	100	720	1	1	19665002	217	-4.68	0.84	12	0.12	-236.00	1310.00	2430	20230921	-54.53	958	20240909	15.34	2135	-48.24	20240124	958	15.34	20240909	2300	-51.96	20230926	958	15.34	20240909	0.98	N	424760	100	19 억		49351	N	N	0	N	00	N
22	20240926	121312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1089	22	2	2.06	25141493	22983	83.60	1067	1131	1067	1387	747	1067	1093.92	0.25	0	2275	1117	1092	1064	1039	1011	1078	1025	20	320	100	720	1	1	19665002	214	-4.61	0.83	12	0.12	-236.00	1310.00	2430	20230921	-55.19	958	20240909	13.67	2135	-48.99	20240124	958	13.67	20240909	2300	-52.65	20230926	958	13.67	20240909	0.98	N	424760	100	19 억		49351	N	N	0	N	00	N
23	20240926	111310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1105	38	2	3.56	23922203	21870	79.56	1067	1131	1067	1387	747	1067	1093.84	0.25	0	2187	1117	1092	1064	1039	1011	1078	1025	20	320	100	720	1	1	19665002	217	-4.68	0.84	12	0.11	-236.00	1310.00	2430	20230921	-54.53	958	20240909	15.34	2135	-48.24	20240124	958	15.34	20240909	2300	-51.96	20230926	958	15.34	20240909	0.98	N	424760	100	19 억		49351	N	N	0	N	00	N
24	20240926	101313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1113	46	2	4.31	12151651	11260	40.96	1067	1114	1067	1387	747	1067	1079.19	0.25	0	184	1117	1092	1064	1039	1011	1078	1025	20	320	100	720	1	1	19665002	219	-4.72	0.85	12	0.06	-236.00	1310.00	2430	20230921	-54.20	958	20240909	16.18	2135	-47.87	20240124	958	16.18	20240909	2300	-51.61	20230926	958	16.18	20240909	0.98	N	424760	100	19 억		49351	N	N	0	N	00	N
25	20240926	091309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1090	23	2	2.16	8961189	8347	30.36	1067	1090	1067	1387	747	1067	1073.58	0.25	0	158	1117	1092	1064	1039	1011	1078	1025	20	320	100	720	1	1	19665002	214	-4.62	0.83	12	0.04	-236.00	1310.00	2430	20230921	-55.14	958	20240909	13.78	2135	-48.95	20240124	958	13.78	20240909	2300	-52.61	20230926	958	13.78	20240909	0.98	N	424760	100	19 억		49351	N	N	0	N	00	N
26	20240925	161253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1067	-16	5	-1.48	29432313	27483	38.11	1083	1089	1036	1407	759	1083	1070.93	0.26	0	-2656	1169	1125	1086	1042	1003	1148	1065	20	324	100	730	1	1	19665002	210	-4.52	0.81	12	0.14	-236.00	1310.00	2430	20230921	-56.09	958	20240909	11.38	2135	-50.02	20240124	958	11.38	20240909	2300	-53.61	20230926	958	11.38	20240909	0.98	N	424760	100	19 억		51890	N	N	0	N	00	N
27	20240925	151306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1067	-16	5	-1.48	26804559	25021	34.69	1083	1089	1036	1407	759	1083	1071.28	0.26	0	-2161	1169	1125	1086	1042	1003	1148	1065	20	324	100	730	1	1	19665002	210	-4.52	0.81	12	0.13	-236.00	1310.00	2430	20230921	-56.09	958	20240909	11.38	2135	-50.02	20240124	958	11.38	20240909	2300	-53.61	20230926	958	11.38	20240909	0.98	N	424760	100	19 억		51890	N	N	0	N	00	N
28	20240925	141307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1079	-4	5	-0.37	23304797	21748	30.16	1083	1089	1036	1407	759	1083	1071.58	0.26	0	-1849	1169	1125	1086	1042	1003	1148	1065	20	324	100	730	1	1	19665002	212	-4.57	0.82	12	0.11	-236.00	1310.00	2430	20230921	-55.60	958	20240909	12.63	2135	-49.46	20240124	958	12.63	20240909	2300	-53.09	20230926	958	12.63	20240909	0.98	N	424760	100	19 억		51890	N	N	0	N	00	N
29	20240925	131258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1081	-2	5	-0.18	23291849	21736	30.14	1083	1089	1036	1407	759	1083	1071.58	0.26	0	-1837	1169	1125	1086	1042	1003	1148	1065	20	324	100	730	1	1	19665002	213	-4.58	0.83	12	0.11	-236.00	1310.00	2430	20230921	-55.51	958	20240909	12.84	2135	-49.37	20240124	958	12.84	20240909	2300	-53.00	20230926	958	12.84	20240909	0.98	N	424760	100	19 억		51890	N	N	0	N	00	N
30	20240925	121306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1071	-12	5	-1.11	22040184	20569	28.52	1083	1089	1036	1407	759	1083	1071.52	0.26	0	-2112	1169	1125	1086	1042	1003	1148	1065	20	324	100	730	1	1	19665002	211	-4.54	0.82	12	0.10	-236.00	1310.00	2430	20230921	-55.93	958	20240909	11.80	2135	-49.84	20240124	958	11.80	20240909	2300	-53.43	20230926	958	11.80	20240909	0.98	N	424760	100	19 억		51890	N	N	0	N	00	N
31	20240925	111303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1067	-16	5	-1.48	21849539	20391	28.27	1083	1089	1036	1407	759	1083	1071.53	0.26	0	-1968	1169	1125	1086	1042	1003	1148	1065	20	324	100	730	1	1	19665002	210	-4.52	0.81	12	0.10	-236.00	1310.00	2430	20230921	-56.09	958	20240909	11.38	2135	-50.02	20240124	958	11.38	20240909	2300	-53.61	20230926	958	11.38	20240909	0.98	N	424760	100	19 억		51890	N	N	0	N	00	N
32	20240925	101259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1074	-9	5	-0.83	21436314	20004	27.74	1083	1089	1036	1407	759	1083	1071.60	0.26	0	-2065	1169	1125	1086	1042	1003	1148	1065	20	324	100	730	1	1	19665002	211	-4.55	0.82	12	0.10	-236.00	1310.00	2430	20230921	-55.80	958	20240909	12.11	2135	-49.70	20240124	958	12.11	20240909	2300	-53.30	20230926	958	12.11	20240909	0.98	N	424760	100	19 억		51890	N	N	0	N	00	N
33	20240925	091312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1073	-10	5	-0.92	9635840	8914	12.36	1083	1089	1073	1407	759	1083	1080.98	0.26	0	-2523	1169	1125	1086	1042	1003	1148	1065	20	324	100	730	1	1	19665002	211	-4.55	0.82	12	0.05	-236.00	1310.00	2430	20230921	-55.84	958	20240909	12.00	2135	-49.74	20240124	958	12.00	20240909	2300	-53.35	20230926	958	12.00	20240909	0.98	N	424760	100	19 억		51890	N	N	0	N	00	N
34	20240924	161255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1083	37	2	3.54	77530104	71913	156.44	1047	1130	1047	1359	733	1046	1078.09	0.23	0	6268	1068	1057	1045	1034	1022	1051	1028	20	313	100	710	1	1	19665002	213	-4.59	0.83	12	0.37	-236.00	1310.00	2430	20230921	-55.43	958	20240909	13.05	2135	-49.27	20240124	958	13.05	20240909	2300	-52.91	20230926	958	13.05	20240909	0.98	N	424760	100	19 억		45524	N	N	0	N	00	N
35	20240924	151257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1074	28	2	2.68	74410052	69032	150.18	1047	1130	1047	1359	733	1046	1077.91	0.23	0	6482	1068	1057	1045	1034	1022	1051	1028	20	313	100	710	1	1	19665002	211	-4.55	0.82	12	0.35	-236.00	1310.00	2430	20230921	-55.80	958	20240909	12.11	2135	-49.70	20240124	958	12.11	20240909	2300	-53.30	20230926	958	12.11	20240909	0.98	N	424760	100	19 억		45524	N	N	0	N	00	N
36	20240924	141247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1072	26	2	2.49	72468211	67216	146.23	1047	1130	1047	1359	733	1046	1078.14	0.23	0	4996	1068	1057	1045	1034	1022	1051	1028	20	313	100	710	1	1	19665002	211	-4.54	0.82	12	0.34	-236.00	1310.00	2430	20230921	-55.88	958	20240909	11.90	2135	-49.79	20240124	958	11.90	20240909	2300	-53.39	20230926	958	11.90	20240909	0.98	N	424760	100	19 억		45524	N	N	0	N	00	N
37	20240924	131256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1060	14	2	1.34	62391350	57779	125.70	1047	1130	1047	1359	733	1046	1079.83	0.23	0	2688	1068	1057	1045	1034	1022	1051	1028	20	313	100	710	1	1	19665002	208	-4.49	0.81	12	0.29	-236.00	1310.00	2430	20230921	-56.38	958	20240909	10.65	2135	-50.35	20240124	958	10.65	20240909	2300	-53.91	20230926	958	10.65	20240909	0.98	N	424760	100	19 억		45524	N	N	0	N	00	N
38	20240924	121251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1059	13	2	1.24	57419454	53080	115.47	1047	1130	1047	1359	733	1046	1081.75	0.23	0	1636	1068	1057	1045	1034	1022	1051	1028	20	313	100	710	1	1	19665002	208	-4.49	0.81	12	0.27	-236.00	1310.00	2430	20230921	-56.42	958	20240909	10.54	2135	-50.40	20240124	958	10.54	20240909	2300	-53.96	20230926	958	10.54	20240909	0.98	N	424760	100	19 억		45524	N	N	0	N	00	N
39	20240924	111258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1067	21	2	2.01	49369352	45522	99.03	1047	1130	1047	1359	733	1046	1084.52	0.23	0	-141	1068	1057	1045	1034	1022	1051	1028	20	313	100	710	1	1	19665002	210	-4.52	0.81	12	0.23	-236.00	1310.00	2430	20230921	-56.09	958	20240909	11.38	2135	-50.02	20240124	958	11.38	20240909	2300	-53.61	20230926	958	11.38	20240909	0.98	N	424760	100	19 억		45524	N	N	0	N	00	N
40	20240924	101256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1089	43	2	4.11	43279022	39918	86.84	1047	1130	1047	1359	733	1046	1084.20	0.23	0	590	1068	1057	1045	1034	1022	1051	1028	20	313	100	710	1	1	19665002	214	-4.61	0.83	12	0.20	-236.00	1310.00	2430	20230921	-55.19	958	20240909	13.67	2135	-48.99	20240124	958	13.67	20240909	2300	-52.65	20230926	958	13.67	20240909	0.98	N	424760	100	19 억		45524	N	N	0	N	00	N
41	20240924	091259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1065	19	2	1.82	5472354	5164	11.23	1047	1065	1047	1359	733	1046	1059.71	0.23	0	1474	1068	1057	1045	1034	1022	1051	1028	20	313	100	710	1	1	19665002	209	-4.51	0.81	12	0.03	-236.00	1310.00	2430	20230921	-56.17	958	20240909	11.17	2135	-50.12	20240124	958	11.17	20240909	2300	-53.70	20230926	958	11.17	20240909	0.98	N	424760	100	19 억		45524	N	N	0	N	00	N
42	20240923	161249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1046	-10	5	-0.95	47819846	45967	20.33	1047	1056	1033	1372	740	1056	1040.31	0.17	0	12815	1239	1147	1088	996	937	1193	1042	20	316	100	710	1	1	19665002	206	-4.43	0.80	12	0.23	-236.00	1310.00	2430	20230921	-56.95	958	20240909	9.19	2135	-51.01	20240124	958	9.19	20240909	2300	-54.52	20230926	958	9.19	20240909	0.93	N	424760	100	19 억		32522	N	N	0	N	00	N
43	20240923	151255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1051	-5	5	-0.47	47382098	45549	20.15	1047	1056	1033	1372	740	1056	1040.24	0.17	0	12860	1239	1147	1088	996	937	1193	1042	20	316	100	710	1	1	19665002	207	-4.45	0.80	12	0.23	-236.00	1310.00	2430	20230921	-56.75	958	20240909	9.71	2135	-50.77	20240124	958	9.71	20240909	2300	-54.30	20230926	958	9.71	20240909	0.93	N	424760	100	19 억		32522	N	N	0	N	00	N
44	20240923	141301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1048	-8	5	-0.76	43343530	41702	18.45	1047	1056	1033	1372	740	1056	1039.36	0.17	0	14078	1239	1147	1088	996	937	1193	1042	20	316	100	710	1	1	19665002	206	-4.44	0.80	12	0.21	-236.00	1310.00	2430	20230921	-56.87	958	20240909	9.39	2135	-50.91	20240124	958	9.39	20240909	2300	-54.43	20230926	958	9.39	20240909	0.93	N	424760	100	19 억		32522	N	N	0	N	00	N
45	20240923	131256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1043	-13	5	-1.23	34879183	33587	14.86	1047	1056	1033	1372	740	1056	1038.47	0.17	0	14078	1239	1147	1088	996	937	1193	1042	20	316	100	710	1	1	19665002	205	-4.42	0.80	12	0.17	-236.00	1310.00	2430	20230921	-57.08	958	20240909	8.87	2135	-51.15	20240124	958	8.87	20240909	2300	-54.65	20230926	958	8.87	20240909	0.93	N	424760	100	19 억		32522	N	N	0	N	00	N
46	20240923	121257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1045	-11	5	-1.04	34294714	33026	14.61	1047	1056	1033	1372	740	1056	1038.42	0.17	0	14309	1239	1147	1088	996	937	1193	1042	20	316	100	710	1	1	19665002	205	-4.43	0.80	12	0.17	-236.00	1310.00	2430	20230921	-57.00	958	20240909	9.08	2135	-51.05	20240124	958	9.08	20240909	2300	-54.57	20230926	958	9.08	20240909	0.93	N	424760	100	19 억		32522	N	N	0	N	00	N
47	20240923	111255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1048	-8	5	-0.76	31906234	30726	13.59	1047	1056	1034	1372	740	1056	1038.41	0.17	0	14439	1239	1147	1088	996	937	1193	1042	20	316	100	710	1	1	19665002	206	-4.44	0.80	12	0.16	-236.00	1310.00	2430	20230921	-56.87	958	20240909	9.39	2135	-50.91	20240124	958	9.39	20240909	2300	-54.43	20230926	958	9.39	20240909	0.93	N	424760	100	19 억		32522	N	N	0	N	00	N
48	20240923	101254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1037	-19	5	-1.80	30584828	29459	13.03	1047	1056	1034	1372	740	1056	1038.22	0.17	0	13863	1239	1147	1088	996	937	1193	1042	20	316	100	710	1	1	19665002	204	-4.39	0.79	12	0.15	-236.00	1310.00	2430	20230921	-57.33	958	20240909	8.25	2135	-51.43	20240124	958	8.25	20240909	2300	-54.91	20230926	958	8.25	20240909	0.93	N	424760	100	19 억		32522	N	N	0	N	00	N
49	20240923	091255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1050	-6	5	-0.57	1709208	1628	0.72	1047	1056	1047	1372	740	1056	1049.88	0.17	0	-144	1239	1147	1088	996	937	1193	1042	20	316	100	710	1	1	19665002	206	-4.45	0.80	12	0.01	-236.00	1310.00	2430	20230921	-56.79	958	20240909	9.60	2135	-50.82	20240124	958	9.60	20240909	2300	-54.35	20230926	958	9.60	20240909	0.93	N	424760	100	19 억		32522	N	N	0	N	00	N
50	20240913	161149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1025	-4	5	-0.39	113260047	109048	201.59	1035	1069	1020	1337	721	1029	1038.63	0.12	0	21554	1051	1039	1032	1020	1013	1036	1017	20	308	100	690	1	1	19665002	202	-4.34	0.78	12	0.55	-236.00	1310.00	2430	20230921	-57.82	958	20240909	6.99	2135	-51.99	20240124	958	6.99	20240909	2430	-57.82	20230921	958	6.99	20240909	0.93	N	424760	100	19 억		22922	N	N	0	N	00	N
51	20240913	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1025	-4	5	-0.39	112351897	108162	199.95	1035	1069	1020	1337	721	1029	1038.74	0.12	0	21482	1051	1039	1032	1020	1013	1036	1017	20	308	100	690	1	1	19665002	202	-4.34	0.78	12	0.55	-236.00	1310.00	2430	20230921	-57.82	958	20240909	6.99	2135	-51.99	20240124	958	6.99	20240909	2430	-57.82	20230921	958	6.99	20240909	0.93	N	424760	100	19 억		22922	N	N	0	N	00	N
52	20240913	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1027	-2	5	-0.19	94647906	90882	168.01	1035	1069	1020	1337	721	1029	1041.44	0.12	0	9701	1051	1039	1032	1020	1013	1036	1017	20	308	100	690	1	1	19665002	202	-4.35	0.78	12	0.46	-236.00	1310.00	2430	20230921	-57.74	958	20240909	7.20	2135	-51.90	20240124	958	7.20	20240909	2430	-57.74	20230921	958	7.20	20240909	0.93	N	424760	100	19 억		22922	N	N	0	N	00	N
53	20240913	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1029	0	3	0.00	89858926	86225	159.40	1035	1069	1029	1337	721	1029	1042.14	0.12	0	9692	1051	1039	1032	1020	1013	1036	1017	20	308	100	690	1	1	19665002	202	-4.36	0.79	12	0.44	-236.00	1310.00	2430	20230921	-57.65	958	20240909	7.41	2135	-51.80	20240124	958	7.41	20240909	2430	-57.65	20230921	958	7.41	20240909	0.93	N	424760	100	19 억		22922	N	N	0	N	00	N
54	20240913	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1029	0	3	0.00	88540977	84948	157.04	1035	1069	1029	1337	721	1029	1042.30	0.12	0	9697	1051	1039	1032	1020	1013	1036	1017	20	308	100	690	1	1	19665002	202	-4.36	0.79	12	0.43	-236.00	1310.00	2430	20230921	-57.65	958	20240909	7.41	2135	-51.80	20240124	958	7.41	20240909	2430	-57.65	20230921	958	7.41	20240909	0.93	N	424760	100	19 억		22922	N	N	0	N	00	N
55	20240913	111201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1032	3	2	0.29	82172727	78767	145.61	1035	1069	1029	1337	721	1029	1043.24	0.12	0	9499	1051	1039	1032	1020	1013	1036	1017	20	308	100	690	1	1	19665002	203	-4.37	0.79	12	0.40	-236.00	1310.00	2430	20230921	-57.53	958	20240909	7.72	2135	-51.66	20240124	958	7.72	20240909	2430	-57.53	20230921	958	7.72	20240909	0.93	N	424760	100	19 억		22922	N	N	0	N	00	N
56	20240913	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1043	14	2	1.36	48506963	46158	85.33	1035	1069	1029	1337	721	1029	1050.89	0.12	0	-2335	1051	1039	1032	1020	1013	1036	1017	20	308	100	690	1	1	19665002	205	-4.42	0.80	12	0.23	-236.00	1310.00	2430	20230921	-57.08	958	20240909	8.87	2135	-51.15	20240124	958	8.87	20240909	2430	-57.08	20230921	958	8.87	20240909	0.93	N	424760	100	19 억		22922	N	N	0	N	00	N
57	20240913	091206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1043	14	2	1.36	6532174	6178	11.42	1035	1069	1035	1337	721	1029	1057.33	0.12	0	-729	1051	1039	1032	1020	1013	1036	1017	20	308	100	690	1	1	19665002	205	-4.42	0.80	12	0.03	-236.00	1310.00	2430	20230921	-57.08	958	20240909	8.87	2135	-51.15	20240124	958	8.87	20240909	2430	-57.08	20230921	958	8.87	20240909	0.93	N	424760	100	19 억		22922	N	N	0	N	00	N
58	20240912	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1029	-15	5	-1.44	55763431	54044	211.71	1040	1044	1025	1357	731	1044	1032.45	0.07	0	8685	1064	1053	1033	1022	1002	1059	1028	20	313	100	700	1	1	19665002	202	-4.36	0.79	12	0.27	-236.00	1310.00	2430	20230921	-57.65	958	20240909	7.41	2135	-51.80	20240124	958	7.41	20240909	2430	-57.65	20230921	958	7.41	20240909	0.94	N	424760	100	19 억		14342	N	N	0	N	00	N
59	20240912	151155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1033	-11	5	-1.05	44182075	42790	167.63	1040	1044	1025	1357	731	1044	1032.53	0.07	0	8695	1064	1053	1033	1022	1002	1059	1028	20	313	100	700	1	1	19665002	203	-4.38	0.79	12	0.22	-236.00	1310.00	2430	20230921	-57.49	958	20240909	7.83	2135	-51.62	20240124	958	7.83	20240909	2430	-57.49	20230921	958	7.83	20240909	0.94	N	424760	100	19 억		14342	N	N	0	N	00	N
60	20240912	141202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1030	-14	5	-1.34	35329538	34208	134.01	1040	1044	1025	1357	731	1044	1032.79	0.07	0	4604	1064	1053	1033	1022	1002	1059	1028	20	313	100	700	1	1	19665002	203	-4.36	0.79	12	0.17	-236.00	1310.00	2430	20230921	-57.61	958	20240909	7.52	2135	-51.76	20240124	958	7.52	20240909	2430	-57.61	20230921	958	7.52	20240909	0.94	N	424760	100	19 억		14342	N	N	0	N	00	N
61	20240912	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1035	-9	5	-0.86	32338446	31298	122.61	1040	1044	1028	1357	731	1044	1033.24	0.07	0	4897	1064	1053	1033	1022	1002	1059	1028	20	313	100	700	1	1	19665002	204	-4.39	0.79	12	0.16	-236.00	1310.00	2430	20230921	-57.41	958	20240909	8.04	2135	-51.52	20240124	958	8.04	20240909	2430	-57.41	20230921	958	8.04	20240909	0.94	N	424760	100	19 억		14342	N	N	0	N	00	N
62	20240912	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1035	-9	5	-0.86	30897726	29906	117.15	1040	1044	1028	1357	731	1044	1033.16	0.07	0	5338	1064	1053	1033	1022	1002	1059	1028	20	313	100	700	1	1	19665002	204	-4.39	0.79	12	0.15	-236.00	1310.00	2430	20230921	-57.41	958	20240909	8.04	2135	-51.52	20240124	958	8.04	20240909	2430	-57.41	20230921	958	8.04	20240909	0.94	N	424760	100	19 억		14342	N	N	0	N	00	N
63	20240912	111148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1028	-16	5	-1.53	30843952	29854	116.95	1040	1044	1028	1357	731	1044	1033.16	0.07	0	5368	1064	1053	1033	1022	1002	1059	1028	20	313	100	700	1	1	19665002	202	-4.36	0.78	12	0.15	-236.00	1310.00	2430	20230921	-57.70	958	20240909	7.31	2135	-51.85	20240124	958	7.31	20240909	2430	-57.70	20230921	958	7.31	20240909	0.94	N	424760	100	19 억		14342	N	N	0	N	00	N
64	20240912	101151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1042	-2	5	-0.19	10900146	10506	41.16	1040	1044	1034	1357	731	1044	1037.52	0.07	0	-662	1064	1053	1033	1022	1002	1059	1028	20	313	100	700	1	1	19665002	205	-4.42	0.80	12	0.05	-236.00	1310.00	2430	20230921	-57.12	958	20240909	8.77	2135	-51.19	20240124	958	8.77	20240909	2430	-57.12	20230921	958	8.77	20240909	0.94	N	424760	100	19 억		14342	N	N	0	N	00	N
65	20240912	091152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1038	-6	5	-0.57	5416493	5227	20.48	1040	1044	1034	1357	731	1044	1036.25	0.07	0	-1576	1064	1053	1033	1022	1002	1059	1028	20	313	100	700	1	1	19665002	204	-4.40	0.79	12	0.03	-236.00	1310.00	2430	20230921	-57.28	958	20240909	8.35	2135	-51.38	20240124	958	8.35	20240909	2430	-57.28	20230921	958	8.35	20240909	0.94	N	424760	100	19 억		14342	N	N	0	N	00	N
66	20240911	161127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1044	2	2	0.19	26161313	25484	51.85	1042	1044	1013	1354	730	1042	1026.38	0.08	0	-2279	1109	1075	1049	1015	989	1062	1002	20	312	100	700	1	1	19665002	205	-4.42	0.80	12	0.13	-236.00	1310.00	2430	20230921	-57.04	958	20240909	8.98	2135	-51.10	20240124	958	8.98	20240909	2430	-57.04	20230921	958	8.98	20240909	1.04	N	424760	100	19 억		16179	N	N	0	N	00	N
67	20240911	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1013	-29	5	-2.78	21058946	20540	41.79	1042	1044	1013	1354	730	1042	1025.27	0.08	0	-1576	1109	1075	1049	1015	989	1062	1002	20	312	100	700	1	1	19665002	199	-4.29	0.77	12	0.10	-236.00	1310.00	2430	20230921	-58.31	958	20240909	5.74	2135	-52.55	20240124	958	5.74	20240909	2430	-58.31	20230921	958	5.74	20240909	1.04	N	424760	100	19 억		16179	N	N	0	N	00	N
68	20240911	141137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1022	-20	5	-1.92	16550658	16100	32.76	1042	1044	1022	1354	730	1042	1027.99	0.08	0	-1233	1109	1075	1049	1015	989	1062	1002	20	312	100	700	1	1	19665002	201	-4.33	0.78	12	0.08	-236.00	1310.00	2430	20230921	-57.94	958	20240909	6.68	2135	-52.13	20240124	958	6.68	20240909	2430	-57.94	20230921	958	6.68	20240909	1.04	N	424760	100	19 억		16179	N	N	0	N	00	N
69	20240911	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1035	-7	5	-0.67	13195595	12835	26.12	1042	1044	1022	1354	730	1042	1028.09	0.08	0	998	1109	1075	1049	1015	989	1062	1002	20	312	100	700	1	1	19665002	204	-4.39	0.79	12	0.07	-236.00	1310.00	2430	20230921	-57.41	958	20240909	8.04	2135	-51.52	20240124	958	8.04	20240909	2430	-57.41	20230921	958	8.04	20240909	1.04	N	424760	100	19 억		16179	N	N	0	N	00	N
70	20240911	121136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1025	-17	5	-1.63	11060745	10760	21.89	1042	1044	1022	1354	730	1042	1027.95	0.08	0	2223	1109	1075	1049	1015	989	1062	1002	20	312	100	700	1	1	19665002	202	-4.34	0.78	12	0.05	-236.00	1310.00	2430	20230921	-57.82	958	20240909	6.99	2135	-51.99	20240124	958	6.99	20240909	2430	-57.82	20230921	958	6.99	20240909	1.04	N	424760	100	19 억		16179	N	N	0	N	00	N
71	20240911	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1025	-17	5	-1.63	11060745	10760	21.89	1042	1044	1022	1354	730	1042	1027.95	0.08	0	2223	1109	1075	1049	1015	989	1062	1002	20	312	100	700	1	1	19665002	202	-4.34	0.78	12	0.05	-236.00	1310.00	2430	20230921	-57.82	958	20240909	6.99	2135	-51.99	20240124	958	6.99	20240909	2430	-57.82	20230921	958	6.99	20240909	1.04	N	424760	100	19 억		16179	N	N	0	N	00	N
72	20240911	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1031	-11	5	-1.06	5654181	5481	11.15	1042	1044	1024	1354	730	1042	1031.60	0.08	0	2004	1109	1075	1049	1015	989	1062	1002	20	312	100	700	1	1	19665002	203	-4.37	0.79	12	0.03	-236.00	1310.00	2430	20230921	-57.57	958	20240909	7.62	2135	-51.71	20240124	958	7.62	20240909	2430	-57.57	20230921	958	7.62	20240909	1.04	N	424760	100	19 억		16179	N	N	0	N	00	N
73	20240911	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1033	-9	5	-0.86	228111	219	0.45	1042	1043	1032	1354	730	1042	1041.60	0.08	0	0	1109	1075	1049	1015	989	1062	1002	20	312	100	700	1	1	19665002	203	-4.38	0.79	12	0.00	-236.00	1310.00	2430	20230921	-57.49	958	20240909	7.83	2135	-51.62	20240124	958	7.83	20240909	2430	-57.49	20230921	958	7.83	20240909	1.04	N	424760	100	19 억		16179	N	N	0	N	00	N
74	20240910	161123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1042	4	2	0.39	51180983	49145	60.13	1061	1083	1023	1349	727	1038	1041.43	0.14	0	-12516	1120	1078	1018	976	916	1100	998	20	311	100	700	1	1	19665002	205	-4.42	0.80	12	0.25	-236.00	1310.00	2430	20230921	-57.12	958	20240909	8.77	2135	-51.19	20240124	958	8.77	20240909	2430	-57.12	20230921	958	8.77	20240909	0.94	N	424760	100	19 억		28176	N	N	0	N	00	N
75	20240910	151137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1028	-10	5	-0.96	43699735	41867	51.23	1061	1083	1023	1349	727	1038	1043.78	0.14	0	-11580	1120	1078	1018	976	916	1100	998	20	311	100	700	1	1	19665002	202	-4.36	0.78	12	0.21	-236.00	1310.00	2430	20230921	-57.70	958	20240909	7.31	2135	-51.85	20240124	958	7.31	20240909	2430	-57.70	20230921	958	7.31	20240909	0.94	N	424760	100	19 억		28176	N	N	0	N	00	N
76	20240910	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1032	-6	5	-0.58	42888931	41079	50.26	1061	1083	1023	1349	727	1038	1044.06	0.14	0	-11573	1120	1078	1018	976	916	1100	998	20	311	100	700	1	1	19665002	203	-4.37	0.79	12	0.21	-236.00	1310.00	2430	20230921	-57.53	958	20240909	7.72	2135	-51.66	20240124	958	7.72	20240909	2430	-57.53	20230921	958	7.72	20240909	0.94	N	424760	100	19 억		28176	N	N	0	N	00	N
77	20240910	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1033	-5	5	-0.48	40214739	38473	47.08	1061	1083	1023	1349	727	1038	1045.27	0.14	0	-11572	1120	1078	1018	976	916	1100	998	20	311	100	700	1	1	19665002	203	-4.38	0.79	12	0.20	-236.00	1310.00	2430	20230921	-57.49	958	20240909	7.83	2135	-51.62	20240124	958	7.83	20240909	2430	-57.49	20230921	958	7.83	20240909	0.94	N	424760	100	19 억		28176	N	N	0	N	00	N
78	20240910	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1036	-2	5	-0.19	35871846	34265	41.93	1061	1083	1023	1349	727	1038	1046.89	0.14	0	-11116	1120	1078	1018	976	916	1100	998	20	311	100	700	1	1	19665002	204	-4.39	0.79	12	0.17	-236.00	1310.00	2430	20230921	-57.37	958	20240909	8.14	2135	-51.48	20240124	958	8.14	20240909	2430	-57.37	20230921	958	8.14	20240909	0.94	N	424760	100	19 억		28176	N	N	0	N	00	N
79	20240910	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1036	-2	5	-0.19	31644387	30181	36.93	1061	1083	1023	1349	727	1038	1048.49	0.14	0	-10927	1120	1078	1018	976	916	1100	998	20	311	100	700	1	1	19665002	204	-4.39	0.79	12	0.15	-236.00	1310.00	2430	20230921	-57.37	958	20240909	8.14	2135	-51.48	20240124	958	8.14	20240909	2430	-57.37	20230921	958	8.14	20240909	0.94	N	424760	100	19 억		28176	N	N	0	N	00	N
80	20240910	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1038	0	3	0.00	29402318	28017	34.28	1061	1083	1023	1349	727	1038	1049.45	0.14	0	-10938	1120	1078	1018	976	916	1100	998	20	311	100	700	1	1	19665002	204	-4.40	0.79	12	0.14	-236.00	1310.00	2430	20230921	-57.28	958	20240909	8.35	2135	-51.38	20240124	958	8.35	20240909	2430	-57.28	20230921	958	8.35	20240909	0.94	N	424760	100	19 억		28176	N	N	0	N	00	N
81	20240910	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1039	1	2	0.10	17536423	16567	20.27	1061	1083	1039	1349	727	1038	1058.52	0.14	0	-1619	1120	1078	1018	976	916	1100	998	20	311	100	700	1	1	19665002	204	-4.40	0.79	12	0.08	-236.00	1310.00	2430	20230921	-57.24	958	20240909	8.46	2135	-51.33	20240124	958	8.46	20240909	2430	-57.24	20230921	958	8.46	20240909	0.94	N	424760	100	19 억		28176	N	N	0	N	00	N
82	20240909	161102	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1038	-1	5	-0.10	81917646	81162	119.56	1003	1060	958	1350	728	1039	1009.27	0.10	0	8295	1113	1076	1053	1016	993	1064	1004	20	311	100	700	1	1	19665002	204	-4.40	0.79	12	0.41	-236.00	1310.00	2430	20230921	-57.28	958	20240909	8.35	2135	-51.38	20240124	958	8.35	20240909	2430	-57.28	20230921	958	8.35	20240909	0.92	N	424760	100	19 억		18890	N	N	0	N	00	N
83	20240909	151117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1026	-13	5	-1.25	79874552	79192	116.66	1003	1060	958	1350	728	1039	1008.62	0.10	0	8810	1113	1076	1053	1016	993	1064	1004	20	311	100	700	1	1	19665002	202	-4.35	0.78	12	0.40	-236.00	1310.00	2430	20230921	-57.78	958	20240909	7.10	2135	-51.94	20240124	958	7.10	20240909	2430	-57.78	20230921	958	7.10	20240909	0.92	N	424760	100	19 억		18890	N	N	0	N	00	N
84	20240909	141115	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1024	-15	5	-1.44	63092333	62764	92.46	1003	1060	958	1350	728	1039	1005.23	0.10	0	4936	1113	1076	1053	1016	993	1064	1004	20	311	100	700	1	1	19665002	201	-4.34	0.78	12	0.32	-236.00	1310.00	2430	20230921	-57.86	958	20240909	6.89	2135	-52.04	20240124	958	6.89	20240909	2430	-57.86	20230921	958	6.89	20240909	0.92	N	424760	100	19 억		18890	N	N	0	N	00	N
85	20240909	131114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1014	-25	5	-2.41	58210482	57963	85.39	1003	1060	958	1350	728	1039	1004.27	0.10	0	2959	1113	1076	1053	1016	993	1064	1004	20	311	100	700	1	1	19665002	199	-4.30	0.77	12	0.29	-236.00	1310.00	2430	20230921	-58.27	958	20240909	5.85	2135	-52.51	20240124	958	5.85	20240909	2430	-58.27	20230921	958	5.85	20240909	0.92	N	424760	100	19 억		18890	N	N	0	N	00	N
86	20240909	121108	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1002	-37	5	-3.56	50143302	49982	73.63	1003	1060	958	1350	728	1039	1003.23	0.10	0	2289	1113	1076	1053	1016	993	1064	1004	20	311	100	700	1	1	19665002	197	-4.25	0.76	12	0.25	-236.00	1310.00	2430	20230921	-58.77	958	20240909	4.59	2135	-53.07	20240124	958	4.59	20240909	2430	-58.77	20230921	958	4.59	20240909	0.92	N	424760	100	19 억		18890	N	N	0	N	00	N
87	20240909	111110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1009	-30	5	-2.89	34384166	34323	50.56	1003	1060	958	1350	728	1039	1001.78	0.10	0	-475	1113	1076	1053	1016	993	1064	1004	20	311	100	700	1	1	19665002	198	-4.28	0.77	12	0.17	-236.00	1310.00	2430	20230921	-58.48	958	20240909	5.32	2135	-52.74	20240124	958	5.32	20240909	2430	-58.48	20230921	958	5.32	20240909	0.92	N	424760	100	19 억		18890	N	N	0	N	00	N
88	20240909	101111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1005	-34	5	-3.27	28698228	28684	42.25	1003	1060	958	1350	728	1039	1000.50	0.10	0	-426	1113	1076	1053	1016	993	1064	1004	20	311	100	700	1	1	19665002	198	-4.26	0.77	12	0.15	-236.00	1310.00	2430	20230921	-58.64	958	20240909	4.91	2135	-52.93	20240124	958	4.91	20240909	2430	-58.64	20230921	958	4.91	20240909	0.92	N	424760	100	19 억		18890	N	N	0	N	00	N
89	20240909	091105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1043	4	2	0.38	2318073	2277	3.35	1003	1060	1001	1350	728	1039	1018.04	0.10	0	-838	1113	1076	1053	1016	993	1064	1004	20	311	100	700	1	1	19665002	205	-4.42	0.80	12	0.01	-236.00	1310.00	2430	20230921	-57.08	1001	20240909	4.20	2135	-51.15	20240124	1001	4.20	20240909	2430	-57.08	20230921	1001	4.20	20240909	0.92	N	424760	100	19 억		18890	N	N	0	N	00	N
90	20240906	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1039	-31	5	-2.90	70207278	67304	19.70	1090	1090	1030	1391	749	1070	1043.14	0.12	0	-5635	1304	1186	1124	1006	944	1156	976	20	321	100	720	1	1	19665002	204	-4.40	0.79	12	0.34	-236.00	1310.00	2430	20230921	-57.24	1001	20240805	3.80	2135	-51.33	20240124	1001	3.80	20240805	2430	-57.24	20230921	1001	3.80	20240805	0.90	N	424760	100	19 억		24505	N	N	0	N	00	N
91	20240906	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1039	-31	5	-2.90	66686997	63914	18.71	1090	1090	1030	1391	749	1070	1043.39	0.12	0	-5729	1304	1186	1124	1006	944	1156	976	20	321	100	720	1	1	19665002	204	-4.40	0.79	12	0.33	-236.00	1310.00	2430	20230921	-57.24	1001	20240805	3.80	2135	-51.33	20240124	1001	3.80	20240805	2430	-57.24	20230921	1001	3.80	20240805	0.90	N	424760	100	19 억		24505	N	N	0	N	00	N
92	20240906	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1038	-32	5	-2.99	56588883	54185	15.86	1090	1090	1030	1391	749	1070	1044.36	0.12	0	-6483	1304	1186	1124	1006	944	1156	976	20	321	100	720	1	1	19665002	204	-4.40	0.79	12	0.28	-236.00	1310.00	2430	20230921	-57.28	1001	20240805	3.70	2135	-51.38	20240124	1001	3.70	20240805	2430	-57.28	20230921	1001	3.70	20240805	0.90	N	424760	100	19 억		24505	N	N	0	N	00	N
93	20240906	131110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1041	-29	5	-2.71	52487173	50237	14.71	1090	1090	1030	1391	749	1070	1044.79	0.12	0	-6241	1304	1186	1124	1006	944	1156	976	20	321	100	720	1	1	19665002	205	-4.41	0.79	12	0.26	-236.00	1310.00	2430	20230921	-57.16	1001	20240805	4.00	2135	-51.24	20240124	1001	4.00	20240805	2430	-57.16	20230921	1001	4.00	20240805	0.90	N	424760	100	19 억		24505	N	N	0	N	00	N
94	20240906	121111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1048	-22	5	-2.06	51728712	49510	14.49	1090	1090	1030	1391	749	1070	1044.81	0.12	0	-6496	1304	1186	1124	1006	944	1156	976	20	321	100	720	1	1	19665002	206	-4.44	0.80	12	0.25	-236.00	1310.00	2430	20230921	-56.87	1001	20240805	4.70	2135	-50.91	20240124	1001	4.70	20240805	2430	-56.87	20230921	1001	4.70	20240805	0.90	N	424760	100	19 억		24505	N	N	0	N	00	N
95	20240906	111110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1050	-20	5	-1.87	41959398	40117	11.74	1090	1090	1030	1391	749	1070	1045.93	0.12	0	-6773	1304	1186	1124	1006	944	1156	976	20	321	100	720	1	1	19665002	206	-4.45	0.80	12	0.20	-236.00	1310.00	2430	20230921	-56.79	1001	20240805	4.90	2135	-50.82	20240124	1001	4.90	20240805	2430	-56.79	20230921	1001	4.90	20240805	0.90	N	424760	100	19 억		24505	N	N	0	N	00	N
96	20240906	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1060	-10	5	-0.93	14135279	13264	3.88	1090	1090	1044	1391	749	1070	1065.69	0.12	0	-3650	1304	1186	1124	1006	944	1156	976	20	321	100	720	1	1	19665002	208	-4.49	0.81	12	0.07	-236.00	1310.00	2430	20230921	-56.38	1001	20240805	5.89	2135	-50.35	20240124	1001	5.89	20240805	2430	-56.38	20230921	1001	5.89	20240805	0.90	N	424760	100	19 억		24505	N	N	0	N	00	N
97	20240906	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1081	11	2	1.03	853937	790	0.23	1090	1090	1075	1391	749	1070	1080.93	0.12	0	88	1304	1186	1124	1006	944	1156	976	20	321	100	720	1	1	19665002	213	-4.58	0.83	12	0.00	-236.00	1310.00	2430	20230921	-55.51	1001	20240805	7.99	2135	-49.37	20240124	1001	7.99	20240805	2430	-55.51	20230921	1001	7.99	20240805	0.90	N	424760	100	19 억		24505	N	N	0	N	00	N
98	20240905	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1070	-9	5	-0.83	388729762	340591	282.23	1079	1242	1062	1402	756	1079	1141.67	0.23	0	-22714	1209	1143	1094	1028	979	1119	1004	20	323	100	730	1	1	19665002	210	-4.53	0.82	12	1.73	-236.00	1310.00	2440	20230830	-56.15	1001	20240805	6.89	2135	-49.88	20240124	1001	6.89	20240805	2430	-55.97	20230921	1001	6.89	20240805	0.85	N	424760	100	19 억		46179	N	N	0	N	00	N
99	20240905	151108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1087	8	2	0.74	374918112	327689	271.54	1079	1242	1062	1402	756	1079	1144.21	0.23	0	-21182	1209	1143	1094	1028	979	1119	1004	20	323	100	730	1	1	19665002	214	-4.61	0.83	12	1.67	-236.00	1310.00	2440	20230830	-55.45	1001	20240805	8.59	2135	-49.09	20240124	1001	8.59	20240805	2430	-55.27	20230921	1001	8.59	20240805	0.85	N	424760	100	19 억		46179	N	N	0	N	00	N
100	20240905	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1084	5	2	0.46	350738933	305318	253.00	1079	1242	1062	1402	756	1079	1148.86	0.23	0	-25574	1209	1143	1094	1028	979	1119	1004	20	323	100	730	1	1	19665002	213	-4.59	0.83	12	1.55	-236.00	1310.00	2440	20230830	-55.57	1001	20240805	8.29	2135	-49.23	20240124	1001	8.29	20240805	2430	-55.39	20230921	1001	8.29	20240805	0.85	N	424760	100	19 억		46179	N	N	0	N	00	N
101	20240905	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	107	2	9.92	115934053	102334	84.80	1079	1186	1078	1402	756	1079	1133.12	0.23	0	-13923	1209	1143	1094	1028	979	1119	1004	20	323	100	730	1	1	19665002	233	-5.03	0.91	12	0.52	-236.00	1310.00	2440	20230830	-51.39	1001	20240805	18.48	2135	-44.45	20240124	1001	18.48	20240805	2430	-51.19	20230921	1001	18.48	20240805	0.85	N	424760	100	19 억		46179	Y	N	0	N	00	N
102	20240905	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1104	25	2	2.32	64164166	57473	47.62	1079	1154	1078	1402	756	1079	1116.70	0.23	0	-15546	1209	1143	1094	1028	979	1119	1004	20	323	100	730	1	1	19665002	217	-4.68	0.84	12	0.29	-236.00	1310.00	2440	20230830	-54.75	1001	20240805	10.29	2135	-48.29	20240124	1001	10.29	20240805	2430	-54.57	20230921	1001	10.29	20240805	0.85	N	424760	100	19 억		46179	N	N	0	N	00	N
103	20240905	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1110	31	2	2.87	56758186	50739	42.04	1079	1154	1078	1402	756	1079	1118.96	0.23	0	-13140	1209	1143	1094	1028	979	1119	1004	20	323	100	730	1	1	19665002	218	-4.70	0.85	12	0.26	-236.00	1310.00	2440	20230830	-54.51	1001	20240805	10.89	2135	-48.01	20240124	1001	10.89	20240805	2430	-54.32	20230921	1001	10.89	20240805	0.85	N	424760	100	19 억		46179	N	N	0	N	00	N
104	20240905	101101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1110	31	2	2.87	25383030	23035	19.09	1079	1120	1078	1402	756	1079	1102.36	0.23	0	-7327	1209	1143	1094	1028	979	1119	1004	20	323	100	730	1	1	19665002	218	-4.70	0.85	12	0.12	-236.00	1310.00	2440	20230830	-54.51	1001	20240805	10.89	2135	-48.01	20240124	1001	10.89	20240805	2430	-54.32	20230921	1001	10.89	20240805	0.85	N	424760	100	19 억		46179	N	N	0	N	00	N
105	20240905	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1083	4	2	0.37	5407283	5008	4.15	1079	1084	1078	1402	756	1079	1079.80	0.23	0	-699	1209	1143	1094	1028	979	1119	1004	20	323	100	730	1	1	19665002	213	-4.59	0.83	12	0.03	-236.00	1310.00	2440	20230830	-55.61	1001	20240805	8.19	2135	-49.27	20240124	1001	8.19	20240805	2430	-55.43	20230921	1001	8.19	20240805	0.85	N	424760	100	19 억		46179	N	N	0	N	00	N
106	20240904	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1079	-96	5	-8.17	132029071	119151	86.36	1160	1160	1045	1527	823	1175	1108.37	0.25	0	-3767	1255	1215	1188	1148	1121	1201	1134	20	352	100	790	1	1	19665002	212	-4.57	0.82	12	0.61	-236.00	1310.00	2465	20230829	-56.23	1001	20240805	7.79	2135	-49.46	20240124	1001	7.79	20240805	2430	-55.60	20230921	1001	7.79	20240805	0.85	N	424760	100	19 억		48239	N	N	0	N	00	N
107	20240904	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1077	-98	5	-8.34	125869304	113436	82.21	1160	1160	1045	1527	823	1175	1109.61	0.25	0	-2611	1255	1215	1188	1148	1121	1201	1134	20	352	100	790	1	1	19665002	212	-4.56	0.82	12	0.58	-236.00	1310.00	2465	20230829	-56.31	1001	20240805	7.59	2135	-49.56	20240124	1001	7.59	20240805	2430	-55.68	20230921	1001	7.59	20240805	0.85	N	424760	100	19 억		48239	N	N	0	N	00	N
108	20240904	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1076	-99	5	-8.43	117178188	105331	76.34	1160	1160	1045	1527	823	1175	1112.48	0.25	0	-3069	1255	1215	1188	1148	1121	1201	1134	20	352	100	790	1	1	19665002	212	-4.56	0.82	12	0.54	-236.00	1310.00	2465	20230829	-56.35	1001	20240805	7.49	2135	-49.60	20240124	1001	7.49	20240805	2430	-55.72	20230921	1001	7.49	20240805	0.85	N	424760	100	19 억		48239	N	N	0	N	00	N
109	20240904	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	-58	5	-4.94	76022891	67641	49.02	1160	1160	1110	1527	823	1175	1123.92	0.25	0	-1186	1255	1215	1188	1148	1121	1201	1134	20	352	100	790	1	1	19665002	220	-4.73	0.85	12	0.34	-236.00	1310.00	2465	20230829	-54.69	1001	20240805	11.59	2135	-47.68	20240124	1001	11.59	20240805	2430	-54.03	20230921	1001	11.59	20240805	0.85	N	424760	100	19 억		48239	N	N	0	N	00	N
110	20240904	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	-58	5	-4.94	70578554	62759	45.49	1160	1160	1110	1527	823	1175	1124.60	0.25	0	-190	1255	1215	1188	1148	1121	1201	1134	20	352	100	790	1	1	19665002	220	-4.73	0.85	12	0.32	-236.00	1310.00	2465	20230829	-54.69	1001	20240805	11.59	2135	-47.68	20240124	1001	11.59	20240805	2430	-54.03	20230921	1001	11.59	20240805	0.85	N	424760	100	19 억		48239	N	N	0	N	00	N
111	20240904	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1123	-52	5	-4.43	46931208	41610	30.16	1160	1160	1114	1527	823	1175	1127.88	0.25	0	-298	1255	1215	1188	1148	1121	1201	1134	20	352	100	790	1	1	19665002	221	-4.76	0.86	12	0.21	-236.00	1310.00	2465	20230829	-54.44	1001	20240805	12.19	2135	-47.40	20240124	1001	12.19	20240805	2430	-53.79	20230921	1001	12.19	20240805	0.85	N	424760	100	19 억		48239	N	N	0	N	00	N
112	20240904	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1120	-55	5	-4.68	39097810	34627	25.10	1160	1160	1114	1527	823	1175	1129.11	0.25	0	41	1255	1215	1188	1148	1121	1201	1134	20	352	100	790	1	1	19665002	220	-4.75	0.85	12	0.18	-236.00	1310.00	2465	20230829	-54.56	1001	20240805	11.89	2135	-47.54	20240124	1001	11.89	20240805	2430	-53.91	20230921	1001	11.89	20240805	0.85	N	424760	100	19 억		48239	N	N	0	N	00	N
113	20240904	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1140	-35	5	-2.98	15116709	13301	9.64	1160	1160	1116	1527	823	1175	1136.51	0.25	0	2412	1255	1215	1188	1148	1121	1201	1134	20	352	100	790	1	1	19665002	224	-4.83	0.87	12	0.07	-236.00	1310.00	2465	20230829	-53.75	1001	20240805	13.89	2135	-46.60	20240124	1001	13.89	20240805	2430	-53.09	20230921	1001	13.89	20240805	0.85	N	424760	100	19 억		48239	N	N	0	N	00	N
114	20240903	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1175	-37	5	-3.05	162903068	136629	131.77	1212	1228	1161	1575	849	1212	1192.44	0.28	0	-9465	1288	1250	1231	1193	1174	1240	1183	20	363	100	820	1	1	19665002	231	-4.98	0.90	12	0.69	-236.00	1310.00	2465	20230829	-52.33	1001	20240805	17.38	2135	-44.96	20240124	1001	17.38	20240805	2430	-51.65	20230921	1001	17.38	20240805	0.86	N	424760	100	19 억		55960	N	N	0	N	00	N
115	20240903	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1184	-28	5	-2.31	153869054	128947	124.36	1212	1228	1161	1575	849	1212	1193.27	0.28	0	-9948	1288	1250	1231	1193	1174	1240	1183	20	363	100	820	1	1	19665002	233	-5.02	0.90	12	0.66	-236.00	1310.00	2465	20230829	-51.97	1001	20240805	18.28	2135	-44.54	20240124	1001	18.28	20240805	2430	-51.28	20230921	1001	18.28	20240805	0.86	N	424760	100	19 억		55960	N	N	0	N	00	N
116	20240903	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1195	-17	5	-1.40	150937166	126473	121.97	1212	1228	1161	1575	849	1212	1193.43	0.28	0	-9160	1288	1250	1231	1193	1174	1240	1183	20	363	100	820	1	1	19665002	235	-5.06	0.91	12	0.64	-236.00	1310.00	2465	20230829	-51.52	1001	20240805	19.38	2135	-44.03	20240124	1001	19.38	20240805	2430	-50.82	20230921	1001	19.38	20240805	0.86	N	424760	100	19 억		55960	N	N	0	N	00	N
117	20240903	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1207	-5	5	-0.41	146858269	123046	118.67	1212	1228	1161	1575	849	1212	1193.52	0.28	0	-9414	1288	1250	1231	1193	1174	1240	1183	20	363	100	820	1	1	19665002	237	-5.11	0.92	12	0.63	-236.00	1310.00	2465	20230829	-51.03	1001	20240805	20.58	2135	-43.47	20240124	1001	20.58	20240805	2430	-50.33	20230921	1001	20.58	20240805	0.86	N	424760	100	19 억		55960	N	N	0	N	00	N
118	20240903	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	-32	5	-2.64	110038843	92570	89.28	1212	1228	1161	1575	849	1212	1188.71	0.28	0	2792	1288	1250	1231	1193	1174	1240	1183	20	363	100	820	1	1	19665002	232	-5.00	0.90	12	0.47	-236.00	1310.00	2465	20230829	-52.13	1001	20240805	17.88	2135	-44.73	20240124	1001	17.88	20240805	2430	-51.44	20230921	1001	17.88	20240805	0.86	N	424760	100	19 억		55960	N	N	0	N	00	N
119	20240903	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	-32	5	-2.64	100219987	84245	81.25	1212	1228	1161	1575	849	1212	1189.63	0.28	0	2786	1288	1250	1231	1193	1174	1240	1183	20	363	100	820	1	1	19665002	232	-5.00	0.90	12	0.43	-236.00	1310.00	2465	20230829	-52.13	1001	20240805	17.88	2135	-44.73	20240124	1001	17.88	20240805	2430	-51.44	20230921	1001	17.88	20240805	0.86	N	424760	100	19 억		55960	N	N	0	N	00	N
120	20240903	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	-25	5	-2.06	68411021	57184	55.15	1212	1228	1161	1575	849	1212	1196.33	0.28	0	4936	1288	1250	1231	1193	1174	1240	1183	20	363	100	820	1	1	19665002	233	-5.03	0.91	12	0.29	-236.00	1310.00	2465	20230829	-51.85	1001	20240805	18.58	2135	-44.40	20240124	1001	18.58	20240805	2430	-51.15	20230921	1001	18.58	20240805	0.86	N	424760	100	19 억		55960	N	N	0	N	00	N
121	20240903	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	4	2	0.33	5299644	4366	4.21	1212	1219	1212	1575	849	1212	1213.84	0.28	0	197	1288	1250	1231	1193	1174	1240	1183	20	363	100	820	1	1	19665002	239	-5.15	0.93	12	0.02	-236.00	1310.00	2465	20230829	-50.67	1001	20240805	21.48	2135	-43.04	20240124	1001	21.48	20240805	2430	-49.96	20230921	1001	21.48	20240805	0.86	N	424760	100	19 억		55960	N	N	0	N	00	N
122	20240902	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	-41	5	-3.27	127059239	103644	32.94	1260	1269	1212	1628	878	1253	1226.14	0.34	0	-10988	1371	1312	1271	1212	1171	1291	1191	20	375	100	850	1	1	19665002	238	-5.14	0.93	12	0.53	-236.00	1310.00	2465	20230829	-50.83	1001	20240805	21.08	2135	-43.23	20240124	1001	21.08	20240805	2430	-50.12	20230921	1001	21.08	20240805	1.63	N	424760	100	19 억		65984	N	N	0	N	00	N
123	20240902	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	-27	5	-2.15	110649872	90174	28.66	1260	1269	1213	1628	878	1253	1227.00	0.34	0	-10200	1371	1312	1271	1212	1171	1291	1191	20	375	100	850	1	1	19665002	241	-5.19	0.94	12	0.46	-236.00	1310.00	2465	20230829	-50.26	1001	20240805	22.48	2135	-42.58	20240124	1001	22.48	20240805	2430	-49.55	20230921	1001	22.48	20240805	1.63	N	424760	100	19 억		65984	N	N	0	N	00	N
124	20240902	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	-31	5	-2.47	84875853	69033	21.94	1260	1269	1213	1628	878	1253	1229.41	0.34	0	-12985	1371	1312	1271	1212	1171	1291	1191	20	375	100	850	1	1	19665002	240	-5.18	0.93	12	0.35	-236.00	1310.00	2465	20230829	-50.43	1001	20240805	22.08	2135	-42.76	20240124	1001	22.08	20240805	2430	-49.71	20230921	1001	22.08	20240805	1.63	N	424760	100	19 억		65984	N	N	0	N	00	N
125	20240902	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	-31	5	-2.47	75537700	61367	19.51	1260	1269	1213	1628	878	1253	1230.82	0.34	0	-12742	1371	1312	1271	1212	1171	1291	1191	20	375	100	850	1	1	19665002	240	-5.18	0.93	12	0.31	-236.00	1310.00	2465	20230829	-50.43	1001	20240805	22.08	2135	-42.76	20240124	1001	22.08	20240805	2430	-49.71	20230921	1001	22.08	20240805	1.63	N	424760	100	19 억		65984	N	N	0	N	00	N
126	20240902	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	-39	5	-3.11	69095189	56071	17.82	1260	1269	1213	1628	878	1253	1232.18	0.34	0	-11527	1371	1312	1271	1212	1171	1291	1191	20	375	100	850	1	1	19665002	239	-5.14	0.93	12	0.29	-236.00	1310.00	2465	20230829	-50.75	1001	20240805	21.28	2135	-43.14	20240124	1001	21.28	20240805	2430	-50.04	20230921	1001	21.28	20240805	1.63	N	424760	100	19 억		65984	N	N	0	N	00	N
127	20240902	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	-29	5	-2.31	58858175	47671	15.15	1260	1269	1221	1628	878	1253	1234.57	0.34	0	-10299	1371	1312	1271	1212	1171	1291	1191	20	375	100	850	1	1	19665002	241	-5.19	0.93	12	0.24	-236.00	1310.00	2465	20230829	-50.34	1001	20240805	22.28	2135	-42.67	20240124	1001	22.28	20240805	2430	-49.63	20230921	1001	22.28	20240805	1.63	N	424760	100	19 억		65984	N	N	0	N	00	N
128	20240902	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1251	-2	5	-0.16	34270058	27644	8.79	1260	1269	1225	1628	878	1253	1239.57	0.34	0	-8747	1371	1312	1271	1212	1171	1291	1191	20	375	100	850	1	1	19665002	246	-5.30	0.95	12	0.14	-236.00	1310.00	2465	20230829	-49.25	1001	20240805	24.98	2135	-41.41	20240124	1001	24.98	20240805	2430	-48.52	20230921	1001	24.98	20240805	1.63	N	424760	100	19 억		65984	N	N	0	N	00	N
129	20240902	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1242	-11	5	-0.88	5115018	4104	1.30	1260	1269	1230	1628	878	1253	1245.90	0.34	0	-1044	1371	1312	1271	1212	1171	1291	1191	20	375	100	850	1	1	19665002	244	-5.26	0.95	12	0.02	-236.00	1310.00	2465	20230829	-49.61	1001	20240805	24.08	2135	-41.83	20240124	1001	24.08	20240805	2430	-48.89	20230921	1001	24.08	20240805	1.63	N	424760	100	19 억		65984	N	N	0	N	00	N