KissMeData/040350/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	160459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	710	3	2	0.42	222076660	314130	88.81	700	724	697	919	495	707	706.96	0.31	0	-16306	757	732	713	688	669	722	678	760	212	500	500	1	1	152074086	1080	-7.63	2.78	12	0.21	-93.00	255.00	1085	20240828	-34.56	405	20240408	75.31	1085	-34.56	20240828	405	75.31	20240408	1085	-34.56	20240828	405	75.31	20240408	0.02	N	040350	500	760 억		472309	N	N	0	N	00	N
3	20240930	150505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	707	0	3	0.00	198002653	279906	79.13	700	724	698	919	495	707	707.39	0.31	0	-9750	757	732	713	688	669	722	678	760	212	500	500	1	1	152074086	1075	-7.60	2.77	12	0.18	-93.00	255.00	1085	20240828	-34.84	405	20240408	74.57	1085	-34.84	20240828	405	74.57	20240408	1085	-34.84	20240828	405	74.57	20240408	0.02	N	040350	500	760 억		472309	N	N	0	N	00	N
4	20240930	140503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	708	1	2	0.14	132086934	186060	52.60	700	724	700	919	495	707	709.92	0.31	0	1069	757	732	713	688	669	722	678	760	212	500	500	1	1	152074086	1077	-7.61	2.78	12	0.12	-93.00	255.00	1085	20240828	-34.75	405	20240408	74.81	1085	-34.75	20240828	405	74.81	20240408	1085	-34.75	20240828	405	74.81	20240408	0.02	N	040350	500	760 억		472309	N	N	0	N	00	N
5	20240930	130503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	712	5	2	0.71	106292209	149699	42.32	700	724	700	919	495	707	710.04	0.31	0	-4185	757	732	713	688	669	722	678	760	212	500	500	1	1	152074086	1083	-7.66	2.79	12	0.10	-93.00	255.00	1085	20240828	-34.38	405	20240408	75.80	1085	-34.38	20240828	405	75.80	20240408	1085	-34.38	20240828	405	75.80	20240408	0.02	N	040350	500	760 억		472309	N	N	0	N	00	N
6	20240930	120501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	708	1	2	0.14	91940227	129511	36.61	700	724	700	919	495	707	709.90	0.31	0	-9306	757	732	713	688	669	722	678	760	212	500	500	1	1	152074086	1077	-7.61	2.78	12	0.09	-93.00	255.00	1085	20240828	-34.75	405	20240408	74.81	1085	-34.75	20240828	405	74.81	20240408	1085	-34.75	20240828	405	74.81	20240408	0.02	N	040350	500	760 억		472309	N	N	0	N	00	N
7	20240930	110500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	708	1	2	0.14	81221544	114386	32.34	700	724	700	919	495	707	710.07	0.31	0	-9209	757	732	713	688	669	722	678	760	212	500	500	1	1	152074086	1077	-7.61	2.78	12	0.08	-93.00	255.00	1085	20240828	-34.75	405	20240408	74.81	1085	-34.75	20240828	405	74.81	20240408	1085	-34.75	20240828	405	74.81	20240408	0.02	N	040350	500	760 억		472309	N	N	0	N	00	N
8	20240930	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	716	9	2	1.27	67829423	95478	26.99	700	724	700	919	495	707	710.42	0.31	0	-5433	757	732	713	688	669	722	678	760	212	500	500	1	1	152074086	1089	-7.70	2.81	12	0.06	-93.00	255.00	1085	20240828	-34.01	405	20240408	76.79	1085	-34.01	20240828	405	76.79	20240408	1085	-34.01	20240828	405	76.79	20240408	0.02	N	040350	500	760 억		472309	N	N	0	N	00	N
9	20240930	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	712	5	2	0.71	20213222	28837	8.15	700	713	700	919	495	707	700.95	0.31	0	2309	757	732	713	688	669	722	678	760	212	500	500	1	1	152074086	1083	-7.66	2.79	12	0.02	-93.00	255.00	1085	20240828	-34.38	405	20240408	75.80	1085	-34.38	20240828	405	75.80	20240408	1085	-34.38	20240828	405	75.80	20240408	0.02	N	040350	500	760 억		472309	N	N	0	N	00	N
10	20240927	160458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	707	-19	5	-2.62	251243678	353020	169.48	726	738	694	943	509	726	711.70	0.33	0	-27513	764	745	733	714	702	739	708	760	217	500	520	1	1	152074086	1075	-7.60	2.77	12	0.23	-93.00	255.00	1085	20240828	-34.84	405	20240408	74.57	1085	-34.84	20240828	405	74.57	20240408	1085	-34.84	20240828	405	74.57	20240408	0.02	N	040350	500	760 억		499713	N	N	0	N	00	N
11	20240927	150503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	712	-14	5	-1.93	207992385	291489	139.94	726	738	694	943	509	726	713.55	0.33	0	-20011	764	745	733	714	702	739	708	760	217	500	520	1	1	152074086	1083	-7.66	2.79	12	0.19	-93.00	255.00	1085	20240828	-34.38	405	20240408	75.80	1085	-34.38	20240828	405	75.80	20240408	1085	-34.38	20240828	405	75.80	20240408	0.02	N	040350	500	760 억		499713	N	N	0	N	00	N
12	20240927	140506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	710	-16	5	-2.20	111589949	154282	74.07	726	738	710	943	509	726	723.29	0.33	0	-23814	764	745	733	714	702	739	708	760	217	500	520	1	1	152074086	1080	-7.63	2.78	12	0.10	-93.00	255.00	1085	20240828	-34.56	405	20240408	75.31	1085	-34.56	20240828	405	75.31	20240408	1085	-34.56	20240828	405	75.31	20240408	0.02	N	040350	500	760 억		499713	N	N	0	N	00	N
13	20240927	130502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	725	-1	5	-0.14	53580549	73668	35.37	726	738	721	943	509	726	727.32	0.33	0	-14487	764	745	733	714	702	739	708	760	217	500	520	1	1	152074086	1103	-7.80	2.84	12	0.05	-93.00	255.00	1085	20240828	-33.18	405	20240408	79.01	1085	-33.18	20240828	405	79.01	20240408	1085	-33.18	20240828	405	79.01	20240408	0.02	N	040350	500	760 억		499713	N	N	0	N	00	N
14	20240927	120500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	726	0	3	0.00	39879981	54790	26.30	726	738	721	943	509	726	727.87	0.33	0	-8278	764	745	733	714	702	739	708	760	217	500	520	1	1	152074086	1104	-7.81	2.85	12	0.04	-93.00	255.00	1085	20240828	-33.09	405	20240408	79.26	1085	-33.09	20240828	405	79.26	20240408	1085	-33.09	20240828	405	79.26	20240408	0.02	N	040350	500	760 억		499713	N	N	0	N	00	N
15	20240927	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	737	11	2	1.52	32910258	45213	21.71	726	738	721	943	509	726	727.89	0.33	0	-1093	764	745	733	714	702	739	708	760	217	500	520	1	1	152074086	1121	-7.92	2.89	12	0.03	-93.00	255.00	1085	20240828	-32.07	405	20240408	81.98	1085	-32.07	20240828	405	81.98	20240408	1085	-32.07	20240828	405	81.98	20240408	0.02	N	040350	500	760 억		499713	N	N	0	N	00	N
16	20240927	100501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	729	3	2	0.41	24026806	33068	15.88	726	736	721	943	509	726	726.59	0.33	0	679	764	745	733	714	702	739	708	760	217	500	520	1	1	152074086	1109	-7.84	2.86	12	0.02	-93.00	255.00	1085	20240828	-32.81	405	20240408	80.00	1085	-32.81	20240828	405	80.00	20240408	1085	-32.81	20240828	405	80.00	20240408	0.02	N	040350	500	760 억		499713	N	N	0	N	00	N
17	20240927	090501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	722	-4	5	-0.55	6724712	9316	4.47	726	728	721	943	509	726	721.85	0.33	0	6382	764	745	733	714	702	739	708	760	217	500	520	1	1	152074086	1098	-7.76	2.83	12	0.01	-93.00	255.00	1085	20240828	-33.46	405	20240408	78.27	1085	-33.46	20240828	405	78.27	20240408	1085	-33.46	20240828	405	78.27	20240408	0.02	N	040350	500	760 억		499713	N	N	0	N	00	N
18	20240926	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	726	-13	5	-1.76	152272429	208158	23.24	731	752	721	960	518	739	731.52	0.35	0	-29962	836	787	756	707	676	812	732	760	221	500	530	1	1	152074086	1104	-7.81	2.85	12	0.14	-93.00	255.00	1085	20240828	-33.09	405	20240408	79.26	1085	-33.09	20240828	405	79.26	20240408	1085	-33.09	20240828	405	79.26	20240408	0.02	N	040350	500	760 억		528984	N	N	0	N	00	N
19	20240926	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	730	-9	5	-1.22	121812408	166103	18.55	731	752	723	960	518	739	733.35	0.35	0	-24614	836	787	756	707	676	812	732	760	221	500	530	1	1	152074086	1110	-7.85	2.86	12	0.11	-93.00	255.00	1085	20240828	-32.72	405	20240408	80.25	1085	-32.72	20240828	405	80.25	20240408	1085	-32.72	20240828	405	80.25	20240408	0.02	N	040350	500	760 억		528984	N	N	0	N	00	N
20	20240926	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	729	-10	5	-1.35	113810450	155138	17.32	731	752	723	960	518	739	733.61	0.35	0	-20955	836	787	756	707	676	812	732	760	221	500	530	1	1	152074086	1109	-7.84	2.86	12	0.10	-93.00	255.00	1085	20240828	-32.81	405	20240408	80.00	1085	-32.81	20240828	405	80.00	20240408	1085	-32.81	20240828	405	80.00	20240408	0.02	N	040350	500	760 억		528984	N	N	0	N	00	N
21	20240926	130500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	725	-14	5	-1.89	94467680	128498	14.35	731	752	723	960	518	739	735.17	0.35	0	-19780	836	787	756	707	676	812	732	760	221	500	530	1	1	152074086	1103	-7.80	2.84	12	0.08	-93.00	255.00	1085	20240828	-33.18	405	20240408	79.01	1085	-33.18	20240828	405	79.01	20240408	1085	-33.18	20240828	405	79.01	20240408	0.02	N	040350	500	760 억		528984	N	N	0	N	00	N
22	20240926	120500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	732	-7	5	-0.95	81153678	110137	12.30	731	752	725	960	518	739	736.84	0.35	0	-16081	836	787	756	707	676	812	732	760	221	500	530	1	1	152074086	1113	-7.87	2.87	12	0.07	-93.00	255.00	1085	20240828	-32.53	405	20240408	80.74	1085	-32.53	20240828	405	80.74	20240408	1085	-32.53	20240828	405	80.74	20240408	0.02	N	040350	500	760 억		528984	N	N	0	N	00	N
23	20240926	110500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	739	0	3	0.00	40155925	53993	6.03	731	752	731	960	518	739	743.72	0.35	0	-18421	836	787	756	707	676	812	732	760	221	500	530	1	1	152074086	1124	-7.95	2.90	12	0.04	-93.00	255.00	1085	20240828	-31.89	405	20240408	82.47	1085	-31.89	20240828	405	82.47	20240408	1085	-31.89	20240828	405	82.47	20240408	0.02	N	040350	500	760 억		528984	N	N	0	N	00	N
24	20240926	100500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	752	13	2	1.76	25343324	34006	3.80	731	752	731	960	518	739	745.26	0.35	0	-12592	836	787	756	707	676	812	732	760	221	500	530	1	1	152074086	1144	-8.09	2.95	12	0.02	-93.00	255.00	1085	20240828	-30.69	405	20240408	85.68	1085	-30.69	20240828	405	85.68	20240408	1085	-30.69	20240828	405	85.68	20240408	0.02	N	040350	500	760 억		528984	N	N	0	N	00	N
25	20240926	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	740	1	2	0.14	1190352	1627	0.18	731	740	731	960	518	739	731.62	0.35	0	126	836	787	756	707	676	812	732	760	221	500	530	1	1	152074086	1125	-7.96	2.90	12	0.00	-93.00	255.00	1085	20240828	-31.80	405	20240408	82.72	1085	-31.80	20240828	405	82.72	20240408	1085	-31.80	20240828	405	82.72	20240408	0.02	N	040350	500	760 억		528984	N	N	0	N	00	N
26	20240925	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	739	10	2	1.37	680278454	892957	328.37	732	805	725	947	511	729	761.83	0.36	0	-21125	748	738	727	717	706	743	722	760	218	500	520	1	1	152074086	1124	-7.95	2.90	12	0.59	-93.00	255.00	1085	20240828	-31.89	405	20240408	82.47	1085	-31.89	20240828	405	82.47	20240408	1085	-31.89	20240828	405	82.47	20240408	0.02	N	040350	500	760 억		549851	N	N	0	N	00	N
27	20240925	150458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	731	2	2	0.27	656720301	860701	316.50	732	805	729	947	511	729	763.01	0.36	0	-19139	748	738	727	717	706	743	722	760	218	500	520	1	1	152074086	1112	-7.86	2.87	12	0.57	-93.00	255.00	1085	20240828	-32.63	405	20240408	80.49	1085	-32.63	20240828	405	80.49	20240408	1085	-32.63	20240828	405	80.49	20240408	0.02	N	040350	500	760 억		549851	N	N	0	N	00	N
28	20240925	140459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	739	10	2	1.37	622241885	813699	299.22	732	805	729	947	511	729	764.71	0.36	0	-4380	748	738	727	717	706	743	722	760	218	500	520	1	1	152074086	1124	-7.95	2.90	12	0.54	-93.00	255.00	1085	20240828	-31.89	405	20240408	82.47	1085	-31.89	20240828	405	82.47	20240408	1085	-31.89	20240828	405	82.47	20240408	0.02	N	040350	500	760 억		549851	N	N	0	N	00	N
29	20240925	130458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	739	10	2	1.37	611326644	798892	293.78	732	805	729	947	511	729	765.22	0.36	0	1472	748	738	727	717	706	743	722	760	218	500	520	1	1	152074086	1124	-7.95	2.90	12	0.53	-93.00	255.00	1085	20240828	-31.89	405	20240408	82.47	1085	-31.89	20240828	405	82.47	20240408	1085	-31.89	20240828	405	82.47	20240408	0.02	N	040350	500	760 억		549851	N	N	0	N	00	N
30	20240925	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	732	3	2	0.41	600125214	783595	288.15	732	805	729	947	511	729	765.86	0.36	0	911	748	738	727	717	706	743	722	760	218	500	520	1	1	152074086	1113	-7.87	2.87	12	0.52	-93.00	255.00	1085	20240828	-32.53	405	20240408	80.74	1085	-32.53	20240828	405	80.74	20240408	1085	-32.53	20240828	405	80.74	20240408	0.02	N	040350	500	760 억		549851	N	N	0	N	00	N
31	20240925	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	734	5	2	0.69	583281776	760671	279.72	732	805	729	947	511	729	766.80	0.36	0	1057	748	738	727	717	706	743	722	760	218	500	520	1	1	152074086	1116	-7.89	2.88	12	0.50	-93.00	255.00	1085	20240828	-32.35	405	20240408	81.23	1085	-32.35	20240828	405	81.23	20240408	1085	-32.35	20240828	405	81.23	20240408	0.02	N	040350	500	760 억		549851	N	N	0	N	00	N
32	20240925	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	759	30	2	4.12	60661238	80852	29.73	732	762	729	947	511	729	750.28	0.36	0	7058	748	738	727	717	706	743	722	760	218	500	520	1	1	152074086	1154	-8.16	2.98	12	0.05	-93.00	255.00	1085	20240828	-30.05	405	20240408	87.41	1085	-30.05	20240828	405	87.41	20240408	1085	-30.05	20240828	405	87.41	20240408	0.02	N	040350	500	760 억		549851	N	N	0	N	00	N
33	20240925	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	733	4	2	0.55	3014413	4118	1.51	732	733	731	947	511	729	732.01	0.36	0	-676	748	738	727	717	706	743	722	760	218	500	520	1	1	152074086	1115	-7.88	2.87	12	0.00	-93.00	255.00	1085	20240828	-32.44	405	20240408	80.99	1085	-32.44	20240828	405	80.99	20240408	1085	-32.44	20240828	405	80.99	20240408	0.02	N	040350	500	760 억		549851	N	N	0	N	00	N
34	20240924	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	729	4	2	0.55	190571102	262939	149.65	725	737	716	942	508	725	724.77	0.36	0	5389	757	741	728	712	699	734	705	760	217	500	520	1	1	152074086	1109	-7.84	2.86	12	0.17	-93.00	255.00	1085	20240828	-32.81	405	20240408	80.00	1085	-32.81	20240828	405	80.00	20240408	1085	-32.81	20240828	405	80.00	20240408	0.02	N	040350	500	760 억		544433	N	N	0	N	00	N
35	20240924	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	724	-1	5	-0.14	164296423	226741	129.05	725	737	716	942	508	725	724.60	0.36	0	2156	757	741	728	712	699	734	705	760	217	500	520	1	1	152074086	1101	-7.78	2.84	12	0.15	-93.00	255.00	1085	20240828	-33.27	405	20240408	78.77	1085	-33.27	20240828	405	78.77	20240408	1085	-33.27	20240828	405	78.77	20240408	0.02	N	040350	500	760 억		544433	N	N	0	N	00	N
36	20240924	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	719	-6	5	-0.83	100963984	138933	79.07	725	737	718	942	508	725	726.71	0.36	0	-5199	757	741	728	712	699	734	705	760	217	500	520	1	1	152074086	1093	-7.73	2.82	12	0.09	-93.00	255.00	1085	20240828	-33.73	405	20240408	77.53	1085	-33.73	20240828	405	77.53	20240408	1085	-33.73	20240828	405	77.53	20240408	0.02	N	040350	500	760 억		544433	N	N	0	N	00	N
37	20240924	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	725	0	3	0.00	67602411	92701	52.76	725	737	725	942	508	725	729.25	0.36	0	-14100	757	741	728	712	699	734	705	760	217	500	520	1	1	152074086	1103	-7.80	2.84	12	0.06	-93.00	255.00	1085	20240828	-33.18	405	20240408	79.01	1085	-33.18	20240828	405	79.01	20240408	1085	-33.18	20240828	405	79.01	20240408	0.02	N	040350	500	760 억		544433	N	N	0	N	00	N
38	20240924	120455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	730	5	2	0.69	48687711	66648	37.93	725	737	725	942	508	725	730.52	0.36	0	-5562	757	741	728	712	699	734	705	760	217	500	520	1	1	152074086	1110	-7.85	2.86	12	0.04	-93.00	255.00	1085	20240828	-32.72	405	20240408	80.25	1085	-32.72	20240828	405	80.25	20240408	1085	-32.72	20240828	405	80.25	20240408	0.02	N	040350	500	760 억		544433	N	N	0	N	00	N
39	20240924	110455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	730	5	2	0.69	45656424	62489	35.56	725	737	725	942	508	725	730.63	0.36	0	-2649	757	741	728	712	699	734	705	760	217	500	520	1	1	152074086	1110	-7.85	2.86	12	0.04	-93.00	255.00	1085	20240828	-32.72	405	20240408	80.25	1085	-32.72	20240828	405	80.25	20240408	1085	-32.72	20240828	405	80.25	20240408	0.02	N	040350	500	760 억		544433	N	N	0	N	00	N
40	20240924	100452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	734	9	2	1.24	30954771	42405	24.13	725	737	725	942	508	725	729.98	0.36	0	416	757	741	728	712	699	734	705	760	217	500	520	1	1	152074086	1116	-7.89	2.88	12	0.03	-93.00	255.00	1085	20240828	-32.35	405	20240408	81.23	1085	-32.35	20240828	405	81.23	20240408	1085	-32.35	20240828	405	81.23	20240408	0.02	N	040350	500	760 억		544433	N	N	0	N	00	N
41	20240924	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	728	3	2	0.41	717100	987	0.56	725	729	725	942	508	725	726.55	0.36	0	436	757	741	728	712	699	734	705	760	217	500	520	1	1	152074086	1107	-7.83	2.85	12	0.00	-93.00	255.00	1085	20240828	-32.90	405	20240408	79.75	1085	-32.90	20240828	405	79.75	20240408	1085	-32.90	20240828	405	79.75	20240408	0.02	N	040350	500	760 억		544433	N	N	0	N	00	N
42	20240923	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	725	-12	5	-1.63	127954363	175705	19.08	737	744	715	958	516	737	728.23	0.36	0	-4742	797	766	733	702	669	750	686	760	221	500	530	1	1	152074086	1103	-7.80	2.84	12	0.12	-93.00	255.00	1085	20240828	-33.18	405	20240408	79.01	1085	-33.18	20240828	405	79.01	20240408	1085	-33.18	20240828	405	79.01	20240408	0.02	N	040350	500	760 억		549053	N	N	0	N	00	N
43	20240923	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	727	-10	5	-1.36	125152590	171840	18.66	737	744	715	958	516	737	728.31	0.36	0	-1365	797	766	733	702	669	750	686	760	221	500	530	1	1	152074086	1106	-7.82	2.85	12	0.11	-93.00	255.00	1085	20240828	-33.00	405	20240408	79.51	1085	-33.00	20240828	405	79.51	20240408	1085	-33.00	20240828	405	79.51	20240408	0.02	N	040350	500	760 억		549053	N	N	0	N	00	N
44	20240923	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	727	-10	5	-1.36	95316507	130599	14.18	737	744	715	958	516	737	729.84	0.36	0	-5737	797	766	733	702	669	750	686	760	221	500	530	1	1	152074086	1106	-7.82	2.85	12	0.09	-93.00	255.00	1085	20240828	-33.00	405	20240408	79.51	1085	-33.00	20240828	405	79.51	20240408	1085	-33.00	20240828	405	79.51	20240408	0.02	N	040350	500	760 억		549053	N	N	0	N	00	N
45	20240923	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	729	-8	5	-1.09	83265183	113959	12.37	737	744	715	958	516	737	730.66	0.36	0	-6553	797	766	733	702	669	750	686	760	221	500	530	1	1	152074086	1109	-7.84	2.86	12	0.07	-93.00	255.00	1085	20240828	-32.81	405	20240408	80.00	1085	-32.81	20240828	405	80.00	20240408	1085	-32.81	20240828	405	80.00	20240408	0.02	N	040350	500	760 억		549053	N	N	0	N	00	N
46	20240923	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	734	-3	5	-0.41	57018189	77668	8.43	737	744	728	958	516	737	734.13	0.36	0	-9350	797	766	733	702	669	750	686	760	221	500	530	1	1	152074086	1116	-7.89	2.88	12	0.05	-93.00	255.00	1085	20240828	-32.35	405	20240408	81.23	1085	-32.35	20240828	405	81.23	20240408	1085	-32.35	20240828	405	81.23	20240408	0.02	N	040350	500	760 억		549053	N	N	0	N	00	N
47	20240923	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	735	-2	5	-0.27	49009734	66710	7.24	737	744	729	958	516	737	734.67	0.36	0	-3334	797	766	733	702	669	750	686	760	221	500	530	1	1	152074086	1118	-7.90	2.88	12	0.04	-93.00	255.00	1085	20240828	-32.26	405	20240408	81.48	1085	-32.26	20240828	405	81.48	20240408	1085	-32.26	20240828	405	81.48	20240408	0.02	N	040350	500	760 억		549053	N	N	0	N	00	N
48	20240923	100452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	738	1	2	0.14	36334136	49402	5.36	737	744	730	958	516	737	735.48	0.36	0	898	797	766	733	702	669	750	686	760	221	500	530	1	1	152074086	1122	-7.94	2.89	12	0.03	-93.00	255.00	1085	20240828	-31.98	405	20240408	82.22	1085	-31.98	20240828	405	82.22	20240408	1085	-31.98	20240828	405	82.22	20240408	0.02	N	040350	500	760 억		549053	N	N	0	N	00	N
49	20240923	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	744	7	2	0.95	672417	913	0.10	737	744	730	958	516	737	736.49	0.36	0	-463	797	766	733	702	669	750	686	760	221	500	530	1	1	152074086	1131	-8.00	2.92	12	0.00	-93.00	255.00	1085	20240828	-31.43	405	20240408	83.70	1085	-31.43	20240828	405	83.70	20240408	1085	-31.43	20240828	405	83.70	20240408	0.02	N	040350	500	760 억		549053	N	N	0	N	00	N
50	20240913	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	791	7	2	0.89	137682582	175370	182.05	787	812	774	1019	549	784	785.10	0.30	0	-40782	812	797	790	775	768	794	772	733	235	500	560	1	1	146605433	1160	-8.51	3.10	12	0.12	-93.00	255.00	1085	20240828	-27.10	405	20240408	95.31	1085	-27.10	20240828	405	95.31	20240408	1085	-27.10	20240828	405	95.31	20240408	0.02	N	040350	500	733 억		438079	N	N	0	N	00	N
51	20240913	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	790	6	2	0.77	128300068	163472	169.69	787	812	774	1019	549	784	784.84	0.30	0	-37638	812	797	790	775	768	794	772	733	235	500	560	1	1	146605433	1158	-8.49	3.10	12	0.11	-93.00	255.00	1085	20240828	-27.19	405	20240408	95.06	1085	-27.19	20240828	405	95.06	20240408	1085	-27.19	20240828	405	95.06	20240408	0.02	N	040350	500	733 억		438079	N	N	0	N	00	N
52	20240913	140436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	794	10	2	1.28	122674907	156311	162.26	787	812	774	1019	549	784	784.81	0.30	0	-41379	812	797	790	775	768	794	772	733	235	500	560	1	1	146605433	1164	-8.54	3.11	12	0.11	-93.00	255.00	1085	20240828	-26.82	405	20240408	96.05	1085	-26.82	20240828	405	96.05	20240408	1085	-26.82	20240828	405	96.05	20240408	0.02	N	040350	500	733 억		438079	N	N	0	N	00	N
53	20240913	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	786	2	2	0.26	103888125	132462	137.50	787	812	774	1019	549	784	784.29	0.30	0	-33202	812	797	790	775	768	794	772	733	235	500	560	1	1	146605433	1152	-8.45	3.08	12	0.09	-93.00	255.00	1085	20240828	-27.56	405	20240408	94.07	1085	-27.56	20240828	405	94.07	20240408	1085	-27.56	20240828	405	94.07	20240408	0.02	N	040350	500	733 억		438079	N	N	0	N	00	N
54	20240913	120434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	779	-5	5	-0.64	83659700	106534	110.59	787	812	774	1019	549	784	785.29	0.30	0	-32962	812	797	790	775	768	794	772	733	235	500	560	1	1	146605433	1142	-8.38	3.05	12	0.07	-93.00	255.00	1085	20240828	-28.20	405	20240408	92.35	1085	-28.20	20240828	405	92.35	20240408	1085	-28.20	20240828	405	92.35	20240408	0.02	N	040350	500	733 억		438079	N	N	0	N	00	N
55	20240913	110435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	786	2	2	0.26	75782803	96440	100.11	787	812	774	1019	549	784	785.80	0.30	0	-32962	812	797	790	775	768	794	772	733	235	500	560	1	1	146605433	1152	-8.45	3.08	12	0.07	-93.00	255.00	1085	20240828	-27.56	405	20240408	94.07	1085	-27.56	20240828	405	94.07	20240408	1085	-27.56	20240828	405	94.07	20240408	0.02	N	040350	500	733 억		438079	N	N	0	N	00	N
56	20240913	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	789	5	2	0.64	34267767	43267	44.91	787	812	783	1019	549	784	792.01	0.30	0	-6445	812	797	790	775	768	794	772	733	235	500	560	1	1	146605433	1157	-8.48	3.09	12	0.03	-93.00	255.00	1085	20240828	-27.28	405	20240408	94.81	1085	-27.28	20240828	405	94.81	20240408	1085	-27.28	20240828	405	94.81	20240408	0.02	N	040350	500	733 억		438079	N	N	0	N	00	N
57	20240913	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	795	11	2	1.40	2861604	3612	3.75	787	812	787	1019	549	784	792.25	0.30	0	2923	812	797	790	775	768	794	772	733	235	500	560	1	1	146605433	1166	-8.55	3.12	12	0.00	-93.00	255.00	1085	20240828	-26.73	405	20240408	96.30	1085	-26.73	20240828	405	96.30	20240408	1085	-26.73	20240828	405	96.30	20240408	0.02	N	040350	500	733 억		438079	N	N	0	N	00	N
58	20240912	160432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	784	-4	5	-0.51	75884762	96167	30.45	788	805	783	1024	552	788	789.10	0.29	0	14700	835	811	794	770	753	803	762	733	236	500	560	1	1	146605433	1149	-8.43	3.07	12	0.07	-93.00	255.00	1085	20240828	-27.74	405	20240408	93.58	1085	-27.74	20240828	405	93.58	20240408	1085	-27.74	20240828	405	93.58	20240408	0.02	N	040350	500	733 억		425790	N	N	0	N	00	N
59	20240912	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	783	-5	5	-0.63	69225806	87692	27.77	788	805	783	1024	552	788	789.42	0.29	0	15065	835	811	794	770	753	803	762	733	236	500	560	1	1	146605433	1148	-8.42	3.07	12	0.06	-93.00	255.00	1085	20240828	-27.83	405	20240408	93.33	1085	-27.83	20240828	405	93.33	20240408	1085	-27.83	20240828	405	93.33	20240408	0.02	N	040350	500	733 억		425790	N	N	0	N	00	N
60	20240912	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	794	6	2	0.76	50462605	63856	20.22	788	805	787	1024	552	788	790.26	0.29	0	8277	835	811	794	770	753	803	762	733	236	500	560	1	1	146605433	1164	-8.54	3.11	12	0.04	-93.00	255.00	1085	20240828	-26.82	405	20240408	96.05	1085	-26.82	20240828	405	96.05	20240408	1085	-26.82	20240828	405	96.05	20240408	0.02	N	040350	500	733 억		425790	N	N	0	N	00	N
61	20240912	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	792	4	2	0.51	42909519	54294	17.19	788	805	787	1024	552	788	790.32	0.29	0	9158	835	811	794	770	753	803	762	733	236	500	560	1	1	146605433	1161	-8.52	3.11	12	0.04	-93.00	255.00	1085	20240828	-27.00	405	20240408	95.56	1085	-27.00	20240828	405	95.56	20240408	1085	-27.00	20240828	405	95.56	20240408	0.02	N	040350	500	733 억		425790	N	N	0	N	00	N
62	20240912	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	790	2	2	0.25	23388886	29585	9.37	788	805	788	1024	552	788	790.57	0.29	0	5929	835	811	794	770	753	803	762	733	236	500	560	1	1	146605433	1158	-8.49	3.10	12	0.02	-93.00	255.00	1085	20240828	-27.19	405	20240408	95.06	1085	-27.19	20240828	405	95.06	20240408	1085	-27.19	20240828	405	95.06	20240408	0.02	N	040350	500	733 억		425790	N	N	0	N	00	N
63	20240912	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	794	6	2	0.76	17439141	22046	6.98	788	805	788	1024	552	788	791.03	0.29	0	7373	835	811	794	770	753	803	762	733	236	500	560	1	1	146605433	1164	-8.54	3.11	12	0.02	-93.00	255.00	1085	20240828	-26.82	405	20240408	96.05	1085	-26.82	20240828	405	96.05	20240408	1085	-26.82	20240828	405	96.05	20240408	0.02	N	040350	500	733 억		425790	N	N	0	N	00	N
64	20240912	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	797	9	2	1.14	5046174	6364	2.02	788	805	788	1024	552	788	792.92	0.29	0	209	835	811	794	770	753	803	762	733	236	500	560	1	1	146605433	1168	-8.57	3.13	12	0.00	-93.00	255.00	1085	20240828	-26.54	405	20240408	96.79	1085	-26.54	20240828	405	96.79	20240408	1085	-26.54	20240828	405	96.79	20240408	0.02	N	040350	500	733 억		425790	N	N	0	N	00	N
65	20240912	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	800	12	2	1.52	1896237	2385	0.76	788	805	788	1024	552	788	795.07	0.29	0	-685	835	811	794	770	753	803	762	733	236	500	560	1	1	146605433	1173	-8.60	3.14	12	0.00	-93.00	255.00	1085	20240828	-26.27	405	20240408	97.53	1085	-26.27	20240828	405	97.53	20240408	1085	-26.27	20240828	405	97.53	20240408	0.02	N	040350	500	733 억		425790	N	N	0	N	00	N
66	20240911	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	788	-15	5	-1.87	247924173	315576	205.53	794	818	777	1043	563	803	785.62	0.31	0	-31622	831	816	804	789	777	811	784	733	240	500	570	1	1	146605433	1155	-8.47	3.09	12	0.22	-93.00	255.00	1085	20240828	-27.37	405	20240408	94.57	1085	-27.37	20240828	405	94.57	20240408	1085	-27.37	20240828	405	94.57	20240408	0.02	N	040350	500	733 억		455682	N	N	0	N	00	N
67	20240911	150426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	778	-25	5	-3.11	205286623	261140	170.08	794	818	778	1043	563	803	786.12	0.31	0	-26475	831	816	804	789	777	811	784	733	240	500	570	1	1	146605433	1141	-8.37	3.05	12	0.18	-93.00	255.00	1085	20240828	-28.29	405	20240408	92.10	1085	-28.29	20240828	405	92.10	20240408	1085	-28.29	20240828	405	92.10	20240408	0.02	N	040350	500	733 억		455682	N	N	0	N	00	N
68	20240911	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	785	-18	5	-2.24	168806446	214462	139.68	794	818	778	1043	563	803	787.12	0.31	0	10109	831	816	804	789	777	811	784	733	240	500	570	1	1	146605433	1151	-8.44	3.08	12	0.15	-93.00	255.00	1085	20240828	-27.65	405	20240408	93.83	1085	-27.65	20240828	405	93.83	20240408	1085	-27.65	20240828	405	93.83	20240408	0.02	N	040350	500	733 억		455682	N	N	0	N	00	N
69	20240911	130425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	787	-16	5	-1.99	142450379	180694	117.68	794	818	778	1043	563	803	788.35	0.31	0	34242	831	816	804	789	777	811	784	733	240	500	570	1	1	146605433	1154	-8.46	3.09	12	0.12	-93.00	255.00	1085	20240828	-27.47	405	20240408	94.32	1085	-27.47	20240828	405	94.32	20240408	1085	-27.47	20240828	405	94.32	20240408	0.02	N	040350	500	733 억		455682	N	N	0	N	00	N
70	20240911	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	780	-23	5	-2.86	127665735	161740	105.34	794	818	778	1043	563	803	789.33	0.31	0	23949	831	816	804	789	777	811	784	733	240	500	570	1	1	146605433	1144	-8.39	3.06	12	0.11	-93.00	255.00	1085	20240828	-28.11	405	20240408	92.59	1085	-28.11	20240828	405	92.59	20240408	1085	-28.11	20240828	405	92.59	20240408	0.02	N	040350	500	733 억		455682	N	N	0	N	00	N
71	20240911	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	795	-8	5	-1.00	46244803	58182	37.89	794	818	792	1043	563	803	794.83	0.31	0	7718	831	816	804	789	777	811	784	733	240	500	570	1	1	146605433	1166	-8.55	3.12	12	0.04	-93.00	255.00	1085	20240828	-26.73	405	20240408	96.30	1085	-26.73	20240828	405	96.30	20240408	1085	-26.73	20240828	405	96.30	20240408	0.02	N	040350	500	733 억		455682	N	N	0	N	00	N
72	20240911	100424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	800	-3	5	-0.37	42538496	53526	34.86	794	818	792	1043	563	803	794.73	0.31	0	10746	831	816	804	789	777	811	784	733	240	500	570	1	1	146605433	1173	-8.60	3.14	12	0.04	-93.00	255.00	1085	20240828	-26.27	405	20240408	97.53	1085	-26.27	20240828	405	97.53	20240408	1085	-26.27	20240828	405	97.53	20240408	0.02	N	040350	500	733 억		455682	N	N	0	N	00	N
73	20240911	090428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	815	12	2	1.49	1999360	2513	1.64	794	818	794	1043	563	803	795.61	0.31	0	-1656	831	816	804	789	777	811	784	733	240	500	570	1	1	146605433	1195	-8.76	3.20	12	0.00	-93.00	255.00	1085	20240828	-24.88	405	20240408	101.23	1085	-24.88	20240828	405	101.23	20240408	1085	-24.88	20240828	405	101.23	20240408	0.02	N	040350	500	733 억		455682	N	N	0	N	00	N
74	20240910	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	803	-11	5	-1.35	122917216	153542	73.88	814	819	792	1058	570	814	800.54	0.34	0	-48199	838	825	807	794	776	832	801	733	244	500	580	1	1	146605433	1177	-8.63	3.15	12	0.10	-93.00	255.00	1085	20240828	-25.99	405	20240408	98.27	1085	-25.99	20240828	405	98.27	20240408	1085	-25.99	20240828	405	98.27	20240408	0.02	N	040350	500	733 억		503881	N	N	0	N	00	N
75	20240910	150428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	800	-14	5	-1.72	114871987	143489	69.04	814	819	792	1058	570	814	800.56	0.34	0	-42453	838	825	807	794	776	832	801	733	244	500	580	1	1	146605433	1173	-8.60	3.14	12	0.10	-93.00	255.00	1085	20240828	-26.27	405	20240408	97.53	1085	-26.27	20240828	405	97.53	20240408	1085	-26.27	20240828	405	97.53	20240408	0.02	N	040350	500	733 억		503881	N	N	0	N	00	N
76	20240910	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	797	-17	5	-2.09	75924220	94844	45.64	814	819	792	1058	570	814	800.52	0.34	0	-35663	838	825	807	794	776	832	801	733	244	500	580	1	1	146605433	1168	-8.57	3.13	12	0.06	-93.00	255.00	1085	20240828	-26.54	405	20240408	96.79	1085	-26.54	20240828	405	96.79	20240408	1085	-26.54	20240828	405	96.79	20240408	0.02	N	040350	500	733 억		503881	N	N	0	N	00	N
77	20240910	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	804	-10	5	-1.23	42083429	52386	25.21	814	819	793	1058	570	814	803.33	0.34	0	-20942	838	825	807	794	776	832	801	733	244	500	580	1	1	146605433	1179	-8.65	3.15	12	0.04	-93.00	255.00	1085	20240828	-25.90	405	20240408	98.52	1085	-25.90	20240828	405	98.52	20240408	1085	-25.90	20240828	405	98.52	20240408	0.02	N	040350	500	733 억		503881	N	N	0	N	00	N
78	20240910	120424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	804	-10	5	-1.23	40283175	50146	24.13	814	819	793	1058	570	814	803.32	0.34	0	-19993	838	825	807	794	776	832	801	733	244	500	580	1	1	146605433	1179	-8.65	3.15	12	0.03	-93.00	255.00	1085	20240828	-25.90	405	20240408	98.52	1085	-25.90	20240828	405	98.52	20240408	1085	-25.90	20240828	405	98.52	20240408	0.02	N	040350	500	733 억		503881	N	N	0	N	00	N
79	20240910	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	799	-15	5	-1.84	31833923	39539	19.03	814	819	799	1058	570	814	805.13	0.34	0	-15530	838	825	807	794	776	832	801	733	244	500	580	1	1	146605433	1171	-8.59	3.13	12	0.03	-93.00	255.00	1085	20240828	-26.36	405	20240408	97.28	1085	-26.36	20240828	405	97.28	20240408	1085	-26.36	20240828	405	97.28	20240408	0.02	N	040350	500	733 억		503881	N	N	0	N	00	N
80	20240910	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	807	-7	5	-0.86	17758074	21966	10.57	814	819	803	1058	570	814	808.43	0.34	0	-9106	838	825	807	794	776	832	801	733	244	500	580	1	1	146605433	1183	-8.68	3.16	12	0.01	-93.00	255.00	1085	20240828	-25.62	405	20240408	99.26	1085	-25.62	20240828	405	99.26	20240408	1085	-25.62	20240828	405	99.26	20240408	0.02	N	040350	500	733 억		503881	N	N	0	N	00	N
81	20240910	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	817	3	2	0.37	751512	922	0.44	814	819	810	1058	570	814	815.09	0.34	0	-210	838	825	807	794	776	832	801	733	244	500	580	1	1	146605433	1198	-8.78	3.20	12	0.00	-93.00	255.00	1085	20240828	-24.70	405	20240408	101.73	1085	-24.70	20240828	405	101.73	20240408	1085	-24.70	20240828	405	101.73	20240408	0.02	N	040350	500	733 억		503881	N	N	0	N	00	N
82	20240909	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	814	-3	5	-0.37	167813898	207576	79.16	800	820	789	1062	572	817	808.45	0.36	0	-23825	865	841	813	789	761	827	775	733	245	500	580	1	1	146605433	1193	-8.75	3.19	12	0.14	-93.00	255.00	1085	20240828	-24.98	405	20240408	100.99	1085	-24.98	20240828	405	100.99	20240408	1085	-24.98	20240828	405	100.99	20240408	0.02	N	040350	500	733 억		527705	N	N	0	N	00	N
83	20240909	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	811	-6	5	-0.73	144940816	179400	68.41	800	820	789	1062	572	817	807.92	0.36	0	-17663	865	841	813	789	761	827	775	733	245	500	580	1	1	146605433	1189	-8.72	3.18	12	0.12	-93.00	255.00	1085	20240828	-25.25	405	20240408	100.25	1085	-25.25	20240828	405	100.25	20240408	1085	-25.25	20240828	405	100.25	20240408	0.02	N	040350	500	733 억		527705	N	N	0	N	00	N
84	20240909	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	817	0	3	0.00	119185052	147754	56.34	800	818	789	1062	572	817	806.65	0.36	0	-7795	865	841	813	789	761	827	775	733	245	500	580	1	1	146605433	1198	-8.78	3.20	12	0.10	-93.00	255.00	1085	20240828	-24.70	405	20240408	101.73	1085	-24.70	20240828	405	101.73	20240408	1085	-24.70	20240828	405	101.73	20240408	0.02	N	040350	500	733 억		527705	N	N	0	N	00	N
85	20240909	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	810	-7	5	-0.86	83947760	104467	39.84	800	817	789	1062	572	817	803.58	0.36	0	-12281	865	841	813	789	761	827	775	733	245	500	580	1	1	146605433	1188	-8.71	3.18	12	0.07	-93.00	255.00	1085	20240828	-25.35	405	20240408	100.00	1085	-25.35	20240828	405	100.00	20240408	1085	-25.35	20240828	405	100.00	20240408	0.02	N	040350	500	733 억		527705	N	N	0	N	00	N
86	20240909	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	803	-14	5	-1.71	56084910	69875	26.65	800	817	789	1062	572	817	802.65	0.36	0	-14727	865	841	813	789	761	827	775	733	245	500	580	1	1	146605433	1177	-8.63	3.15	12	0.05	-93.00	255.00	1085	20240828	-25.99	405	20240408	98.27	1085	-25.99	20240828	405	98.27	20240408	1085	-25.99	20240828	405	98.27	20240408	0.02	N	040350	500	733 억		527705	N	N	0	N	00	N
87	20240909	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	797	-20	5	-2.45	44800998	55746	21.26	800	817	789	1062	572	817	803.66	0.36	0	-11056	865	841	813	789	761	827	775	733	245	500	580	1	1	146605433	1168	-8.57	3.13	12	0.04	-93.00	255.00	1085	20240828	-26.54	405	20240408	96.79	1085	-26.54	20240828	405	96.79	20240408	1085	-26.54	20240828	405	96.79	20240408	0.02	N	040350	500	733 억		527705	N	N	0	N	00	N
88	20240909	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	808	-9	5	-1.10	33062079	41046	15.65	800	817	797	1062	572	817	805.49	0.36	0	-7299	865	841	813	789	761	827	775	733	245	500	580	1	1	146605433	1185	-8.69	3.17	12	0.03	-93.00	255.00	1085	20240828	-25.53	405	20240408	99.51	1085	-25.53	20240828	405	99.51	20240408	1085	-25.53	20240828	405	99.51	20240408	0.02	N	040350	500	733 억		527705	N	N	0	N	00	N
89	20240909	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	808	-9	5	-1.10	4953484	6166	2.35	800	817	800	1062	572	817	803.35	0.36	0	-2843	865	841	813	789	761	827	775	733	245	500	580	1	1	146605433	1185	-8.69	3.17	12	0.00	-93.00	255.00	1085	20240828	-25.53	405	20240408	99.51	1085	-25.53	20240828	405	99.51	20240408	1085	-25.53	20240828	405	99.51	20240408	0.02	N	040350	500	733 억		527705	N	N	0	N	00	N
90	20240906	160414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	817	-7	5	-0.85	211507494	262154	23.30	824	837	785	1071	577	824	806.80	0.37	0	-12830	890	856	813	779	736	874	797	733	247	500	590	1	1	146605433	1198	-8.78	3.20	12	0.18	-93.00	255.00	1085	20240828	-24.70	405	20240408	101.73	1085	-24.70	20240828	405	101.73	20240408	1085	-24.70	20240828	405	101.73	20240408	0.09	N	040350	500	733 억		540525	N	N	0	N	00	N
91	20240906	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	820	-4	5	-0.49	192379559	238615	21.21	824	837	785	1071	577	824	806.23	0.37	0	-5932	890	856	813	779	736	874	797	733	247	500	590	1	1	146605433	1202	-8.82	3.22	12	0.16	-93.00	255.00	1085	20240828	-24.42	405	20240408	102.47	1085	-24.42	20240828	405	102.47	20240408	1085	-24.42	20240828	405	102.47	20240408	0.09	N	040350	500	733 억		540525	N	N	0	N	00	N
92	20240906	140420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	804	-20	5	-2.43	139418581	173122	15.39	824	837	785	1071	577	824	805.32	0.37	0	-9649	890	856	813	779	736	874	797	733	247	500	590	1	1	146605433	1179	-8.65	3.15	12	0.12	-93.00	255.00	1085	20240828	-25.90	405	20240408	98.52	1085	-25.90	20240828	405	98.52	20240408	1085	-25.90	20240828	405	98.52	20240408	0.09	N	040350	500	733 억		540525	N	N	0	N	00	N
93	20240906	130417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	814	-10	5	-1.21	124718209	154949	13.77	824	837	785	1071	577	824	804.90	0.37	0	-8080	890	856	813	779	736	874	797	733	247	500	590	1	1	146605433	1193	-8.75	3.19	12	0.11	-93.00	255.00	1085	20240828	-24.98	405	20240408	100.99	1085	-24.98	20240828	405	100.99	20240408	1085	-24.98	20240828	405	100.99	20240408	0.09	N	040350	500	733 억		540525	N	N	0	N	00	N
94	20240906	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	808	-16	5	-1.94	88082914	109739	9.76	824	837	785	1071	577	824	802.66	0.37	0	-7081	890	856	813	779	736	874	797	733	247	500	590	1	1	146605433	1185	-8.69	3.17	12	0.07	-93.00	255.00	1085	20240828	-25.53	405	20240408	99.51	1085	-25.53	20240828	405	99.51	20240408	1085	-25.53	20240828	405	99.51	20240408	0.09	N	040350	500	733 억		540525	N	N	0	N	00	N
95	20240906	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	803	-21	5	-2.55	77681858	96851	8.61	824	837	785	1071	577	824	802.08	0.37	0	-12042	890	856	813	779	736	874	797	733	247	500	590	1	1	146605433	1177	-8.63	3.15	12	0.07	-93.00	255.00	1085	20240828	-25.99	405	20240408	98.27	1085	-25.99	20240828	405	98.27	20240408	1085	-25.99	20240828	405	98.27	20240408	0.09	N	040350	500	733 억		540525	N	N	0	N	00	N
96	20240906	100416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	806	-18	5	-2.18	28573407	35054	3.12	824	837	803	1071	577	824	815.13	0.37	0	-7216	890	856	813	779	736	874	797	733	247	500	590	1	1	146605433	1182	-8.67	3.16	12	0.02	-93.00	255.00	1085	20240828	-25.71	405	20240408	99.01	1085	-25.71	20240828	405	99.01	20240408	1085	-25.71	20240828	405	99.01	20240408	0.09	N	040350	500	733 억		540525	N	N	0	N	00	N
97	20240906	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	830	6	2	0.73	3414589	4134	0.37	824	837	824	1071	577	824	825.98	0.37	0	-680	890	856	813	779	736	874	797	733	247	500	590	1	1	146605433	1217	-8.92	3.25	12	0.00	-93.00	255.00	1085	20240828	-23.50	405	20240408	104.94	1085	-23.50	20240828	405	104.94	20240408	1085	-23.50	20240828	405	104.94	20240408	0.09	N	040350	500	733 억		540525	N	N	0	N	00	N
98	20240905	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	824	36	2	4.57	915017704	1124692	38.97	788	847	770	1024	552	788	813.57	0.31	0	79323	911	849	792	730	673	821	702	733	236	500	560	1	1	146605433	1208	-8.86	3.23	12	0.77	-93.00	255.00	1085	20240828	-24.06	405	20240408	103.46	1085	-24.06	20240828	405	103.46	20240408	1085	-24.06	20240828	405	103.46	20240408	0.10	N	040350	500	733 억		461202	N	N	0	N	00	N
99	20240905	150419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	825	37	2	4.70	895111165	1100566	38.14	788	847	770	1024	552	788	813.32	0.31	0	72982	911	849	792	730	673	821	702	733	236	500	560	1	1	146605433	1209	-8.87	3.24	12	0.75	-93.00	255.00	1085	20240828	-23.96	405	20240408	103.70	1085	-23.96	20240828	405	103.70	20240408	1085	-23.96	20240828	405	103.70	20240408	0.10	N	040350	500	733 억		461202	N	N	0	N	00	N
100	20240905	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	830	42	2	5.33	858082516	1055701	36.58	788	847	770	1024	552	788	812.81	0.31	0	68727	911	849	792	730	673	821	702	733	236	500	560	1	1	146605433	1217	-8.92	3.25	12	0.72	-93.00	255.00	1085	20240828	-23.50	405	20240408	104.94	1085	-23.50	20240828	405	104.94	20240408	1085	-23.50	20240828	405	104.94	20240408	0.10	N	040350	500	733 억		461202	N	N	0	N	00	N
101	20240905	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	837	49	2	6.22	755003772	930170	32.23	788	847	770	1024	552	788	811.68	0.31	0	73053	911	849	792	730	673	821	702	733	236	500	560	1	1	146605433	1227	-9.00	3.28	12	0.63	-93.00	255.00	1085	20240828	-22.86	405	20240408	106.67	1085	-22.86	20240828	405	106.67	20240408	1085	-22.86	20240828	405	106.67	20240408	0.10	N	040350	500	733 억		461202	N	N	0	N	00	N
102	20240905	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	839	51	2	6.47	680369097	840437	29.12	788	847	770	1024	552	788	809.54	0.31	0	70807	911	849	792	730	673	821	702	733	236	500	560	1	1	146605433	1230	-9.02	3.29	12	0.57	-93.00	255.00	1085	20240828	-22.67	405	20240408	107.16	1085	-22.67	20240828	405	107.16	20240408	1085	-22.67	20240828	405	107.16	20240408	0.10	N	040350	500	733 억		461202	N	N	0	N	00	N
103	20240905	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	835	47	2	5.96	488099010	611069	21.17	788	844	770	1024	552	788	798.76	0.31	0	24939	911	849	792	730	673	821	702	733	236	500	560	1	1	146605433	1224	-8.98	3.27	12	0.42	-93.00	255.00	1085	20240828	-23.04	405	20240408	106.17	1085	-23.04	20240828	405	106.17	20240408	1085	-23.04	20240828	405	106.17	20240408	0.10	N	040350	500	733 억		461202	N	N	0	N	00	N
104	20240905	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	787	-1	5	-0.13	258013614	329598	11.42	788	800	770	1024	552	788	782.81	0.31	0	56047	911	849	792	730	673	821	702	733	236	500	560	1	1	146605433	1154	-8.46	3.09	12	0.22	-93.00	255.00	1085	20240828	-27.47	405	20240408	94.32	1085	-27.47	20240828	405	94.32	20240408	1085	-27.47	20240828	405	94.32	20240408	0.10	N	040350	500	733 억		461202	N	N	0	N	00	N
105	20240905	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	796	8	2	1.02	28306827	35823	1.24	788	800	788	1024	552	788	790.19	0.31	0	-2641	911	849	792	730	673	821	702	733	236	500	560	1	1	146605433	1167	-8.56	3.12	12	0.02	-93.00	255.00	1085	20240828	-26.64	405	20240408	96.54	1085	-26.64	20240828	405	96.54	20240408	1085	-26.64	20240828	405	96.54	20240408	0.10	N	040350	500	733 억		461202	N	N	0	N	00	N
106	20240904	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	788	-98	5	-11.06	2251396872	2884632	722.21	800	854	735	1151	621	886	780.47	0.43	0	-171111	914	899	889	874	864	895	870	733	265	500	630	1	1	146605433	1155	-8.47	3.09	12	1.97	-93.00	255.00	1085	20240828	-27.37	405	20240408	94.57	1085	-27.37	20240828	405	94.57	20240408	1085	-27.37	20240828	405	94.57	20240408	0.11	N	040350	500	733 억		633093	N	N	0	N	00	N
107	20240904	150412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	780	-106	5	-11.96	2171025373	2781740	696.44	800	854	735	1151	621	886	780.46	0.43	0	-159568	914	899	889	874	864	895	870	733	265	500	630	1	1	146605433	1144	-8.39	3.06	12	1.90	-93.00	255.00	1085	20240828	-28.11	405	20240408	92.59	1085	-28.11	20240828	405	92.59	20240408	1085	-28.11	20240828	405	92.59	20240408	0.11	N	040350	500	733 억		633093	N	N	0	N	00	N
108	20240904	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	748	-138	5	-15.58	2013884873	2573305	644.26	800	854	735	1151	621	886	782.61	0.43	0	-110617	914	899	889	874	864	895	870	733	265	500	630	1	1	146605433	1097	-8.04	2.93	12	1.76	-93.00	255.00	1085	20240828	-31.06	405	20240408	84.69	1085	-31.06	20240828	405	84.69	20240408	1085	-31.06	20240828	405	84.69	20240408	0.11	N	040350	500	733 억		633093	N	N	0	N	00	N
109	20240904	130413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	757	-129	5	-14.56	1871343679	2382272	596.43	800	854	738	1151	621	886	785.53	0.43	0	-65941	914	899	889	874	864	895	870	733	265	500	630	1	1	146605433	1110	-8.14	2.97	12	1.62	-93.00	255.00	1085	20240828	-30.23	405	20240408	86.91	1085	-30.23	20240828	405	86.91	20240408	1085	-30.23	20240828	405	86.91	20240408	0.11	N	040350	500	733 억		633093	N	N	0	N	00	N
110	20240904	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	774	-112	5	-12.64	1532343146	1932592	483.85	800	854	765	1151	621	886	792.90	0.43	0	-26230	914	899	889	874	864	895	870	733	265	500	630	1	1	146605433	1135	-8.32	3.04	12	1.32	-93.00	255.00	1085	20240828	-28.66	405	20240408	91.11	1085	-28.66	20240828	405	91.11	20240408	1085	-28.66	20240828	405	91.11	20240408	0.11	N	040350	500	733 억		633093	N	N	0	N	00	N
111	20240904	110410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	784	-102	5	-11.51	1407903410	1772689	443.82	800	854	765	1151	621	886	794.22	0.43	0	579	914	899	889	874	864	895	870	733	265	500	630	1	1	146605433	1149	-8.43	3.07	12	1.21	-93.00	255.00	1085	20240828	-27.74	405	20240408	93.58	1085	-27.74	20240828	405	93.58	20240408	1085	-27.74	20240828	405	93.58	20240408	0.11	N	040350	500	733 억		633093	N	N	0	N	00	N
112	20240904	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	769	-117	5	-13.21	1264008984	1588827	397.78	800	854	765	1151	621	886	795.56	0.43	0	87154	914	899	889	874	864	895	870	733	265	500	630	1	1	146605433	1127	-8.27	3.02	12	1.08	-93.00	255.00	1085	20240828	-29.12	405	20240408	89.88	1085	-29.12	20240828	405	89.88	20240408	1085	-29.12	20240828	405	89.88	20240408	0.11	N	040350	500	733 억		633093	N	N	0	N	00	N
113	20240904	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	834	-52	5	-5.87	169985400	208508	52.20	800	854	800	1151	621	886	815.25	0.43	0	89018	914	899	889	874	864	895	870	733	265	500	630	1	1	146605433	1223	-8.97	3.27	12	0.14	-93.00	255.00	1085	20240828	-23.13	405	20240408	105.93	1085	-23.13	20240828	405	105.93	20240408	1085	-23.13	20240828	405	105.93	20240408	0.11	N	040350	500	733 억		633093	N	N	0	N	00	N
114	20240903	160407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	886	0	3	0.00	354115105	399199	63.58	892	904	879	1151	621	886	887.06	0.38	0	81844	929	907	890	868	851	918	879	733	265	500	630	1	1	146605433	1299	-9.53	3.47	12	0.27	-93.00	255.00	1085	20240828	-18.34	405	20240408	118.77	1085	-18.34	20240828	405	118.77	20240408	1085	-18.34	20240828	405	118.77	20240408	0.11	N	040350	500	733 억		551048	N	N	0	N	00	N
115	20240903	150410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	881	-5	5	-0.56	321286146	362070	57.66	892	904	880	1151	621	886	887.36	0.38	0	79974	929	907	890	868	851	918	879	733	265	500	630	1	1	146605433	1292	-9.47	3.45	12	0.25	-93.00	255.00	1085	20240828	-18.80	405	20240408	117.53	1085	-18.80	20240828	405	117.53	20240408	1085	-18.80	20240828	405	117.53	20240408	0.11	N	040350	500	733 억		551048	N	N	0	N	00	N
116	20240903	140409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	890	4	2	0.45	272623904	307103	48.91	892	904	880	1151	621	886	887.73	0.38	0	78117	929	907	890	868	851	918	879	733	265	500	630	1	1	146605433	1305	-9.57	3.49	12	0.21	-93.00	255.00	1085	20240828	-17.97	405	20240408	119.75	1085	-17.97	20240828	405	119.75	20240408	1085	-17.97	20240828	405	119.75	20240408	0.11	N	040350	500	733 억		551048	N	N	0	N	00	N
117	20240903	130410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	887	1	2	0.11	229437702	258311	41.14	892	904	880	1151	621	886	888.22	0.38	0	70799	929	907	890	868	851	918	879	733	265	500	630	1	1	146605433	1300	-9.54	3.48	12	0.18	-93.00	255.00	1085	20240828	-18.25	405	20240408	119.01	1085	-18.25	20240828	405	119.01	20240408	1085	-18.25	20240828	405	119.01	20240408	0.11	N	040350	500	733 억		551048	N	N	0	N	00	N
118	20240903	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	889	3	2	0.34	179776424	202079	32.18	892	904	883	1151	621	886	889.63	0.38	0	58928	929	907	890	868	851	918	879	733	265	500	630	1	1	146605433	1303	-9.56	3.49	12	0.14	-93.00	255.00	1085	20240828	-18.06	405	20240408	119.51	1085	-18.06	20240828	405	119.51	20240408	1085	-18.06	20240828	405	119.51	20240408	0.11	N	040350	500	733 억		551048	N	N	0	N	00	N
119	20240903	110403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	891	5	2	0.56	166231489	186813	29.75	892	904	883	1151	621	886	889.83	0.38	0	57350	929	907	890	868	851	918	879	733	265	500	630	1	1	146605433	1306	-9.58	3.49	12	0.13	-93.00	255.00	1085	20240828	-17.88	405	20240408	120.00	1085	-17.88	20240828	405	120.00	20240408	1085	-17.88	20240828	405	120.00	20240408	0.11	N	040350	500	733 억		551048	N	N	0	N	00	N
120	20240903	100405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	884	-2	5	-0.23	116649091	131166	20.89	892	904	883	1151	621	886	889.32	0.38	0	44782	929	907	890	868	851	918	879	733	265	500	630	1	1	146605433	1296	-9.51	3.47	12	0.09	-93.00	255.00	1085	20240828	-18.53	405	20240408	118.27	1085	-18.53	20240828	405	118.27	20240408	1085	-18.53	20240828	405	118.27	20240408	0.11	N	040350	500	733 억		551048	N	N	0	N	00	N
121	20240903	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	902	16	2	1.81	5383785	5992	0.95	892	904	888	1151	621	886	898.50	0.38	0	1175	929	907	890	868	851	918	879	733	265	500	630	1	1	146605433	1322	-9.70	3.54	12	0.00	-93.00	255.00	1085	20240828	-16.87	405	20240408	122.72	1085	-16.87	20240828	405	122.72	20240408	1085	-16.87	20240828	405	122.72	20240408	0.11	N	040350	500	733 억		551048	N	N	0	N	00	N
122	20240902	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	886	4	2	0.45	560864101	627872	83.44	885	912	873	1146	618	882	893.28	0.36	0	20032	913	897	868	852	823	905	860	733	264	500	630	1	1	146605433	1299	-9.53	3.47	12	0.43	-93.00	255.00	1085	20240828	-18.34	405	20240408	118.77	1085	-18.34	20240828	405	118.77	20240408	1085	-18.34	20240828	405	118.77	20240408	0.10	N	040350	500	733 억		530816	N	N	0	N	00	N
123	20240902	150407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	892	10	2	1.13	536458617	600485	79.80	885	912	873	1146	618	882	893.38	0.36	0	14141	913	897	868	852	823	905	860	733	264	500	630	1	1	146605433	1308	-9.59	3.50	12	0.41	-93.00	255.00	1085	20240828	-17.79	405	20240408	120.25	1085	-17.79	20240828	405	120.25	20240408	1085	-17.79	20240828	405	120.25	20240408	0.10	N	040350	500	733 억		530816	N	N	0	N	00	N
124	20240902	140408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	898	16	2	1.81	515501176	577072	76.68	885	912	873	1146	618	882	893.30	0.36	0	13956	913	897	868	852	823	905	860	733	264	500	630	1	1	146605433	1317	-9.66	3.52	12	0.39	-93.00	255.00	1085	20240828	-17.24	405	20240408	121.73	1085	-17.24	20240828	405	121.73	20240408	1085	-17.24	20240828	405	121.73	20240408	0.10	N	040350	500	733 억		530816	N	N	0	N	00	N
125	20240902	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	899	17	2	1.93	487114904	545420	72.48	885	912	873	1146	618	882	893.10	0.36	0	4956	913	897	868	852	823	905	860	733	264	500	630	1	1	146605433	1318	-9.67	3.53	12	0.37	-93.00	255.00	1085	20240828	-17.14	405	20240408	121.98	1085	-17.14	20240828	405	121.98	20240408	1085	-17.14	20240828	405	121.98	20240408	0.10	N	040350	500	733 억		530816	N	N	0	N	00	N
126	20240902	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	894	12	2	1.36	455950382	510787	67.88	885	912	873	1146	618	882	892.64	0.36	0	-2097	913	897	868	852	823	905	860	733	264	500	630	1	1	146605433	1311	-9.61	3.51	12	0.35	-93.00	255.00	1085	20240828	-17.60	405	20240408	120.74	1085	-17.60	20240828	405	120.74	20240408	1085	-17.60	20240828	405	120.74	20240408	0.10	N	040350	500	733 억		530816	N	N	0	N	00	N
127	20240902	110404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	900	18	2	2.04	385085407	432097	57.42	885	912	873	1146	618	882	891.20	0.36	0	7759	913	897	868	852	823	905	860	733	264	500	630	1	1	146605433	1319	-9.68	3.53	12	0.29	-93.00	255.00	1085	20240828	-17.05	405	20240408	122.22	1085	-17.05	20240828	405	122.22	20240408	1085	-17.05	20240828	405	122.22	20240408	0.10	N	040350	500	733 억		530816	N	N	0	N	00	N
128	20240902	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	875	-7	5	-0.79	266320250	298317	39.64	885	912	874	1146	618	882	892.74	0.36	0	9159	913	897	868	852	823	905	860	733	264	500	630	1	1	146605433	1283	-9.41	3.43	12	0.20	-93.00	255.00	1085	20240828	-19.35	405	20240408	116.05	1085	-19.35	20240828	405	116.05	20240408	1085	-19.35	20240828	405	116.05	20240408	0.10	N	040350	500	733 억		530816	N	N	0	N	00	N
129	20240902	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	901	19	2	2.15	34826532	39248	5.22	885	908	877	1146	618	882	887.35	0.36	0	-14416	913	897	868	852	823	905	860	733	264	500	630	1	1	146605433	1321	-9.69	3.53	12	0.03	-93.00	255.00	1085	20240828	-16.96	405	20240408	122.47	1085	-16.96	20240828	405	122.47	20240408	1085	-16.96	20240828	405	122.47	20240408	0.10	N	040350	500	733 억		530816	N	N	0	N	00	N