KissMeData/119830/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	160826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	60	2	1.06	491156610	87014	61.65	5660	5740	5530	7350	3970	5660	5644.57	1.52	0	-5889	5906	5782	5666	5542	5426	5845	5605	107	1690	500	4070	10	1	21434297	1226	-16.34	0.84	12	0.41	-350.00	6770.00	9950	20230920	-42.51	5310	20240923	7.72	8770	-34.78	20240129	5310	7.72	20240923	8770	-34.78	20240129	5310	7.72	20240923	5.39	N	119830	500	107 억		325092	N	N	0	N	00	N
3	20240930	150838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	50	2	0.88	466814150	82749	58.63	5660	5740	5530	7350	3970	5660	5641.33	1.52	0	-6125	5906	5782	5666	5542	5426	5845	5605	107	1690	500	4070	10	1	21434297	1224	-16.31	0.84	12	0.39	-350.00	6770.00	9950	20230920	-42.61	5310	20240923	7.53	8770	-34.89	20240129	5310	7.53	20240923	8770	-34.89	20240129	5310	7.53	20240923	5.39	N	119830	500	107 억		325092	N	N	0	N	00	N
4	20240930	140836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	-50	5	-0.88	309800900	55196	39.11	5660	5730	5530	7350	3970	5660	5612.74	1.52	0	-16303	5906	5782	5666	5542	5426	5845	5605	107	1690	500	4070	10	1	21434297	1202	-16.03	0.83	12	0.26	-350.00	6770.00	9950	20230920	-43.62	5310	20240923	5.65	8770	-36.03	20240129	5310	5.65	20240923	8770	-36.03	20240129	5310	5.65	20240923	5.39	N	119830	500	107 억		325092	N	N	0	N	00	N
5	20240930	130833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	-80	5	-1.41	266665730	47496	33.65	5660	5730	5530	7350	3970	5660	5614.49	1.52	0	-13604	5906	5782	5666	5542	5426	5845	5605	107	1690	500	4070	10	1	21434297	1196	-15.94	0.82	12	0.22	-350.00	6770.00	9950	20230920	-43.92	5310	20240923	5.08	8770	-36.37	20240129	5310	5.08	20240923	8770	-36.37	20240129	5310	5.08	20240923	5.39	N	119830	500	107 억		325092	N	N	0	N	00	N
6	20240930	120830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	-100	5	-1.77	256386540	45651	32.34	5660	5730	5530	7350	3970	5660	5616.23	1.52	0	-12907	5906	5782	5666	5542	5426	5845	5605	107	1690	500	4070	10	1	21434297	1192	-15.89	0.82	12	0.21	-350.00	6770.00	9950	20230920	-44.12	5310	20240923	4.71	8770	-36.60	20240129	5310	4.71	20240923	8770	-36.60	20240129	5310	4.71	20240923	5.39	N	119830	500	107 억		325092	N	N	0	N	00	N
7	20240930	110828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	-100	5	-1.77	213884740	37981	26.91	5660	5730	5560	7350	3970	5660	5631.36	1.52	0	-14822	5906	5782	5666	5542	5426	5845	5605	107	1690	500	4070	10	1	21434297	1192	-15.89	0.82	12	0.18	-350.00	6770.00	9950	20230920	-44.12	5310	20240923	4.71	8770	-36.60	20240129	5310	4.71	20240923	8770	-36.60	20240129	5310	4.71	20240923	5.39	N	119830	500	107 억		325092	N	N	0	N	00	N
8	20240930	100827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	20	2	0.35	102447460	18106	12.83	5660	5730	5610	7350	3970	5660	5658.21	1.52	0	-8155	5906	5782	5666	5542	5426	5845	5605	107	1690	500	4070	10	1	21434297	1217	-16.23	0.84	12	0.08	-350.00	6770.00	9950	20230920	-42.91	5310	20240923	6.97	8770	-35.23	20240129	5310	6.97	20240923	8770	-35.23	20240129	5310	6.97	20240923	5.39	N	119830	500	107 억		325092	N	N	0	N	00	N
9	20240930	090754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	-20	5	-0.35	19802010	3521	2.49	5660	5660	5610	7350	3970	5660	5623.97	1.52	0	-3019	5906	5782	5666	5542	5426	5845	5605	107	1690	500	4070	10	1	21434297	1209	-16.11	0.83	12	0.02	-350.00	6770.00	9950	20230920	-43.32	5310	20240923	6.21	8770	-35.69	20240129	5310	6.21	20240923	8770	-35.69	20240129	5310	6.21	20240923	5.39	N	119830	500	107 억		325092	N	N	0	N	00	N
10	20240927	160835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	90	2	1.62	802293260	141143	117.35	5580	5790	5550	7240	3900	5570	5684.26	1.63	0	-20189	5696	5632	5516	5452	5336	5665	5485	107	1670	500	4010	10	1	21434297	1213	-16.17	0.84	12	0.66	-350.00	6770.00	9950	20230920	-43.12	5310	20240923	6.59	8770	-35.46	20240129	5310	6.59	20240923	8800	-35.68	20230927	5310	6.59	20240923	5.45	N	119830	500	107 억		348995	N	N	0	N	00	N
11	20240927	150836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	80	2	1.44	768324440	135124	112.35	5580	5790	5550	7240	3900	5570	5686.07	1.63	0	-22207	5696	5632	5516	5452	5336	5665	5485	107	1670	500	4010	10	1	21434297	1211	-16.14	0.83	12	0.63	-350.00	6770.00	9950	20230920	-43.22	5310	20240923	6.40	8770	-35.58	20240129	5310	6.40	20240923	8800	-35.80	20230927	5310	6.40	20240923	5.45	N	119830	500	107 억		348995	N	N	0	N	00	N
12	20240927	140842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	120	2	2.15	718184360	126309	105.02	5580	5790	5550	7240	3900	5570	5685.93	1.63	0	-20683	5696	5632	5516	5452	5336	5665	5485	107	1670	500	4010	10	1	21434297	1220	-16.26	0.84	12	0.59	-350.00	6770.00	9950	20230920	-42.81	5310	20240923	7.16	8770	-35.12	20240129	5310	7.16	20240923	8800	-35.34	20230927	5310	7.16	20240923	5.45	N	119830	500	107 억		348995	N	N	0	N	00	N
13	20240927	130835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	80	2	1.44	662489200	116502	96.86	5580	5790	5550	7240	3900	5570	5686.50	1.63	0	-18604	5696	5632	5516	5452	5336	5665	5485	107	1670	500	4010	10	1	21434297	1211	-16.14	0.83	12	0.54	-350.00	6770.00	9950	20230920	-43.22	5310	20240923	6.40	8770	-35.58	20240129	5310	6.40	20240923	8800	-35.80	20230927	5310	6.40	20240923	5.45	N	119830	500	107 억		348995	N	N	0	N	00	N
14	20240927	120831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	100	2	1.80	533531500	93763	77.96	5580	5790	5550	7240	3900	5570	5690.21	1.63	0	-17306	5696	5632	5516	5452	5336	5665	5485	107	1670	500	4010	10	1	21434297	1215	-16.20	0.84	12	0.44	-350.00	6770.00	9950	20230920	-43.02	5310	20240923	6.78	8770	-35.35	20240129	5310	6.78	20240923	8800	-35.57	20230927	5310	6.78	20240923	5.45	N	119830	500	107 억		348995	N	N	0	N	00	N
15	20240927	110834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	90	2	1.62	478558920	84028	69.86	5580	5790	5550	7240	3900	5570	5695.23	1.63	0	-17932	5696	5632	5516	5452	5336	5665	5485	107	1670	500	4010	10	1	21434297	1213	-16.17	0.84	12	0.39	-350.00	6770.00	9950	20230920	-43.12	5310	20240923	6.59	8770	-35.46	20240129	5310	6.59	20240923	8800	-35.68	20230927	5310	6.59	20240923	5.45	N	119830	500	107 억		348995	N	N	0	N	00	N
16	20240927	100832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	150	2	2.69	250608570	44287	36.82	5580	5720	5550	7240	3900	5570	5658.74	1.63	0	801	5696	5632	5516	5452	5336	5665	5485	107	1670	500	4010	10	1	21434297	1226	-16.34	0.84	12	0.21	-350.00	6770.00	9950	20230920	-42.51	5310	20240923	7.72	8770	-34.78	20240129	5310	7.72	20240923	8800	-35.00	20230927	5310	7.72	20240923	5.45	N	119830	500	107 억		348995	N	N	0	N	00	N
17	20240927	090835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	20	2	0.36	26523820	4766	3.96	5580	5590	5550	7240	3900	5570	5565.22	1.63	0	-1748	5696	5632	5516	5452	5336	5665	5485	107	1670	500	4010	10	1	21434297	1198	-15.97	0.83	12	0.02	-350.00	6770.00	9950	20230920	-43.82	5310	20240923	5.27	8770	-36.26	20240129	5310	5.27	20240923	8800	-36.48	20230927	5310	5.27	20240923	5.45	N	119830	500	107 억		348995	N	N	0	N	00	N
18	20240926	160818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	200	2	3.72	654110990	119474	84.06	5420	5580	5400	6980	3760	5370	5474.54	1.41	0	45943	5676	5522	5426	5272	5176	5475	5225	107	1610	500	3860	10	1	21434297	1194	-15.91	0.82	12	0.56	-350.00	6770.00	9950	20230920	-44.02	5310	20240923	4.90	8770	-36.49	20240129	5310	4.90	20240923	8890	-37.35	20230926	5310	4.90	20240923	5.44	N	119830	500	107 억		303052	N	N	0	N	00	N
19	20240926	150820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	210	2	3.91	626116050	114449	80.52	5420	5580	5400	6980	3760	5370	5470.70	1.41	0	45887	5676	5522	5426	5272	5176	5475	5225	107	1610	500	3860	10	1	21434297	1196	-15.94	0.82	12	0.53	-350.00	6770.00	9950	20230920	-43.92	5310	20240923	5.08	8770	-36.37	20240129	5310	5.08	20240923	8890	-37.23	20230926	5310	5.08	20240923	5.44	N	119830	500	107 억		303052	N	N	0	N	00	N
20	20240926	140828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	80	2	1.49	442665210	81132	57.08	5420	5500	5400	6980	3760	5370	5456.11	1.41	0	29515	5676	5522	5426	5272	5176	5475	5225	107	1610	500	3860	10	1	21434297	1168	-15.57	0.81	12	0.38	-350.00	6770.00	9950	20230920	-45.23	5310	20240923	2.64	8770	-37.86	20240129	5310	2.64	20240923	8890	-38.70	20230926	5310	2.64	20240923	5.44	N	119830	500	107 억		303052	N	N	0	N	00	N
21	20240926	130827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	120	2	2.23	376261330	68978	48.53	5420	5500	5400	6980	3760	5370	5454.80	1.41	0	24447	5676	5522	5426	5272	5176	5475	5225	107	1610	500	3860	10	1	21434297	1177	-15.69	0.81	12	0.32	-350.00	6770.00	9950	20230920	-44.82	5310	20240923	3.39	8770	-37.40	20240129	5310	3.39	20240923	8890	-38.25	20230926	5310	3.39	20240923	5.44	N	119830	500	107 억		303052	N	N	0	N	00	N
22	20240926	120829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	120	2	2.23	341055000	62554	44.01	5420	5490	5400	6980	3760	5370	5452.17	1.41	0	22824	5676	5522	5426	5272	5176	5475	5225	107	1610	500	3860	10	1	21434297	1177	-15.69	0.81	12	0.29	-350.00	6770.00	9950	20230920	-44.82	5310	20240923	3.39	8770	-37.40	20240129	5310	3.39	20240923	8890	-38.25	20230926	5310	3.39	20240923	5.44	N	119830	500	107 억		303052	N	N	0	N	00	N
23	20240926	110828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	80	2	1.49	301672950	55348	38.94	5420	5490	5400	6980	3760	5370	5450.48	1.41	0	21244	5676	5522	5426	5272	5176	5475	5225	107	1610	500	3860	10	1	21434297	1168	-15.57	0.81	12	0.26	-350.00	6770.00	9950	20230920	-45.23	5310	20240923	2.64	8770	-37.86	20240129	5310	2.64	20240923	8890	-38.70	20230926	5310	2.64	20240923	5.44	N	119830	500	107 억		303052	N	N	0	N	00	N
24	20240926	100830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	60	2	1.12	227069910	41657	29.31	5420	5490	5400	6980	3760	5370	5450.94	1.41	0	17793	5676	5522	5426	5272	5176	5475	5225	107	1610	500	3860	10	1	21434297	1164	-15.51	0.80	12	0.19	-350.00	6770.00	9950	20230920	-45.43	5310	20240923	2.26	8770	-38.08	20240129	5310	2.26	20240923	8890	-38.92	20230926	5310	2.26	20240923	5.44	N	119830	500	107 억		303052	N	N	0	N	00	N
25	20240926	090827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	90	2	1.68	35015950	6442	4.53	5420	5470	5400	6980	3760	5370	5435.57	1.41	0	2713	5676	5522	5426	5272	5176	5475	5225	107	1610	500	3860	10	1	21434297	1170	-15.60	0.81	12	0.03	-350.00	6770.00	9950	20230920	-45.13	5310	20240923	2.82	8770	-37.74	20240129	5310	2.82	20240923	8890	-38.58	20230926	5310	2.82	20240923	5.44	N	119830	500	107 억		303052	N	N	0	N	00	N
26	20240925	160818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	-140	5	-2.54	774848040	141869	205.66	5510	5580	5330	7160	3860	5510	5461.92	1.26	0	33152	5596	5552	5486	5442	5376	5575	5465	107	1650	500	3960	10	1	21434297	1151	-15.34	0.79	12	0.66	-350.00	6770.00	9970	20230914	-46.14	5310	20240923	1.13	8770	-38.77	20240129	5310	1.13	20240923	9390	-42.81	20230925	5310	1.13	20240923	5.64	N	119830	500	107 억		269900	N	N	0	N	00	N
27	20240925	150824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	-80	5	-1.45	479811740	87000	126.12	5510	5580	5410	7160	3860	5510	5515.08	1.26	0	22465	5596	5552	5486	5442	5376	5575	5465	107	1650	500	3960	10	1	21434297	1164	-15.51	0.80	12	0.41	-350.00	6770.00	9970	20230914	-45.54	5310	20240923	2.26	8770	-38.08	20240129	5310	2.26	20240923	9390	-42.17	20230925	5310	2.26	20240923	5.64	N	119830	500	107 억		269900	N	N	0	N	00	N
28	20240925	140826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	-30	5	-0.54	379910670	68716	99.61	5510	5580	5480	7160	3860	5510	5528.71	1.26	0	20824	5596	5552	5486	5442	5376	5575	5465	107	1650	500	3960	10	1	21434297	1175	-15.66	0.81	12	0.32	-350.00	6770.00	9970	20230914	-45.04	5310	20240923	3.20	8770	-37.51	20240129	5310	3.20	20240923	9390	-41.64	20230925	5310	3.20	20240923	5.64	N	119830	500	107 억		269900	N	N	0	N	00	N
29	20240925	130824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	0	3	0.00	345035270	62360	90.40	5510	5580	5480	7160	3860	5510	5532.96	1.26	0	20367	5596	5552	5486	5442	5376	5575	5465	107	1650	500	3960	10	1	21434297	1181	-15.74	0.81	12	0.29	-350.00	6770.00	9970	20230914	-44.73	5310	20240923	3.77	8770	-37.17	20240129	5310	3.77	20240923	9390	-41.32	20230925	5310	3.77	20240923	5.64	N	119830	500	107 억		269900	N	N	0	N	00	N
30	20240925	120826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	0	3	0.00	303078730	54736	79.35	5510	5580	5500	7160	3860	5510	5537.10	1.26	0	19989	5596	5552	5486	5442	5376	5575	5465	107	1650	500	3960	10	1	21434297	1181	-15.74	0.81	12	0.26	-350.00	6770.00	9970	20230914	-44.73	5310	20240923	3.77	8770	-37.17	20240129	5310	3.77	20240923	9390	-41.32	20230925	5310	3.77	20240923	5.64	N	119830	500	107 억		269900	N	N	0	N	00	N
31	20240925	110821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	50	2	0.91	257732140	46543	67.47	5510	5580	5500	7160	3860	5510	5537.51	1.26	0	19228	5596	5552	5486	5442	5376	5575	5465	107	1650	500	3960	10	1	21434297	1192	-15.89	0.82	12	0.22	-350.00	6770.00	9970	20230914	-44.23	5310	20240923	4.71	8770	-36.60	20240129	5310	4.71	20240923	9390	-40.79	20230925	5310	4.71	20240923	5.64	N	119830	500	107 억		269900	N	N	0	N	00	N
32	20240925	100821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	40	2	0.73	168691620	30406	44.08	5510	5580	5500	7160	3860	5510	5547.97	1.26	0	13414	5596	5552	5486	5442	5376	5575	5465	107	1650	500	3960	10	1	21434297	1190	-15.86	0.82	12	0.14	-350.00	6770.00	9970	20230914	-44.33	5310	20240923	4.52	8770	-36.72	20240129	5310	4.52	20240923	9390	-40.89	20230925	5310	4.52	20240923	5.64	N	119830	500	107 억		269900	N	N	0	N	00	N
33	20240925	090828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	0	3	0.00	13404120	2436	3.53	5510	5540	5500	7160	3860	5510	5502.51	1.26	0	399	5596	5552	5486	5442	5376	5575	5465	107	1650	500	3960	10	1	21434297	1181	-15.74	0.81	12	0.01	-350.00	6770.00	9970	20230914	-44.73	5310	20240923	3.77	8770	-37.17	20240129	5310	3.77	20240923	9390	-41.32	20230925	5310	3.77	20240923	5.64	N	119830	500	107 억		269900	N	N	0	N	00	N
34	20240924	160817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	10	2	0.18	376943440	68958	38.50	5470	5530	5420	7150	3850	5500	5466.26	1.28	0	-5197	5733	5616	5463	5346	5193	5675	5405	107	1650	500	3960	10	1	21434297	1181	-15.74	0.81	12	0.32	-350.00	6770.00	9990	20230913	-44.84	5310	20240923	3.77	8770	-37.17	20240129	5310	3.77	20240923	9390	-41.32	20230925	5310	3.77	20240923	5.55	N	119830	500	107 억		275331	N	N	0	N	00	N
35	20240924	150819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	-20	5	-0.36	327073230	59898	33.44	5470	5530	5420	7150	3850	5500	5460.48	1.28	0	-5847	5733	5616	5463	5346	5193	5675	5405	107	1650	500	3960	10	1	21434297	1175	-15.66	0.81	12	0.28	-350.00	6770.00	9990	20230913	-45.15	5310	20240923	3.20	8770	-37.51	20240129	5310	3.20	20240923	9390	-41.64	20230925	5310	3.20	20240923	5.55	N	119830	500	107 억		275331	N	N	0	N	00	N
36	20240924	140810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	-50	5	-0.91	261984300	48007	26.80	5470	5530	5420	7150	3850	5500	5457.18	1.28	0	-5667	5733	5616	5463	5346	5193	5675	5405	107	1650	500	3960	10	1	21434297	1168	-15.57	0.81	12	0.22	-350.00	6770.00	9990	20230913	-45.45	5310	20240923	2.64	8770	-37.86	20240129	5310	2.64	20240923	9390	-41.96	20230925	5310	2.64	20240923	5.55	N	119830	500	107 억		275331	N	N	0	N	00	N
37	20240924	130817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	-80	5	-1.45	240128340	43995	24.56	5470	5530	5420	7150	3850	5500	5458.05	1.28	0	-6926	5733	5616	5463	5346	5193	5675	5405	107	1650	500	3960	10	1	21434297	1162	-15.49	0.80	12	0.21	-350.00	6770.00	9990	20230913	-45.75	5310	20240923	2.07	8770	-38.20	20240129	5310	2.07	20240923	9390	-42.28	20230925	5310	2.07	20240923	5.55	N	119830	500	107 억		275331	N	N	0	N	00	N
38	20240924	120812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	-60	5	-1.09	222311720	40718	22.73	5470	5530	5420	7150	3850	5500	5459.76	1.28	0	-7111	5733	5616	5463	5346	5193	5675	5405	107	1650	500	3960	10	1	21434297	1166	-15.54	0.80	12	0.19	-350.00	6770.00	9990	20230913	-45.55	5310	20240923	2.45	8770	-37.97	20240129	5310	2.45	20240923	9390	-42.07	20230925	5310	2.45	20240923	5.55	N	119830	500	107 억		275331	N	N	0	N	00	N
39	20240924	110819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-10	5	-0.18	215163820	39411	22.00	5470	5530	5420	7150	3850	5500	5459.46	1.28	0	-7014	5733	5616	5463	5346	5193	5675	5405	107	1650	500	3960	10	1	21434297	1177	-15.69	0.81	12	0.18	-350.00	6770.00	9990	20230913	-45.05	5310	20240923	3.39	8770	-37.40	20240129	5310	3.39	20240923	9390	-41.53	20230925	5310	3.39	20240923	5.55	N	119830	500	107 억		275331	N	N	0	N	00	N
40	20240924	100818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-10	5	-0.18	70161730	12824	7.16	5470	5530	5430	7150	3850	5500	5471.06	1.28	0	-3142	5733	5616	5463	5346	5193	5675	5405	107	1650	500	3960	10	1	21434297	1177	-15.69	0.81	12	0.06	-350.00	6770.00	9990	20230913	-45.05	5310	20240923	3.39	8770	-37.40	20240129	5310	3.39	20240923	9390	-41.53	20230925	5310	3.39	20240923	5.55	N	119830	500	107 억		275331	N	N	0	N	00	N
41	20240924	090820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-10	5	-0.18	21133380	3855	2.15	5470	5530	5470	7150	3850	5500	5481.93	1.28	0	-1918	5733	5616	5463	5346	5193	5675	5405	107	1650	500	3960	10	1	21434297	1177	-15.69	0.81	12	0.02	-350.00	6770.00	9990	20230913	-45.05	5310	20240923	3.39	8770	-37.40	20240129	5310	3.39	20240923	9390	-41.53	20230925	5310	3.39	20240923	5.55	N	119830	500	107 억		275331	N	N	0	N	00	N
42	20240923	160815	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5500	160	2	3.00	979808170	179001	78.67	5340	5580	5310	6940	3740	5340	5473.70	1.07	0	46346	5660	5500	5420	5260	5180	5460	5220	107	1600	500	3840	10	1	21434297	1179	-15.71	0.81	12	0.84	-350.00	6770.00	10000	20230912	-45.00	5310	20240923	3.58	8770	-37.29	20240129	5310	3.58	20240923	9390	-41.43	20230925	5310	3.58	20240923	5.54	N	119830	500	107 억		229220	N	N	0	N	00	N
43	20240923	150818	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5460	120	2	2.25	922842770	168627	74.11	5340	5580	5310	6940	3740	5340	5472.69	1.07	0	47868	5660	5500	5420	5260	5180	5460	5220	107	1600	500	3840	10	1	21434297	1170	-15.60	0.81	12	0.79	-350.00	6770.00	10000	20230912	-45.40	5310	20240923	2.82	8770	-37.74	20240129	5310	2.82	20240923	9390	-41.85	20230925	5310	2.82	20240923	5.54	N	119830	500	107 억		229220	N	N	0	N	00	N
44	20240923	140822	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5500	160	2	3.00	880308900	160852	70.70	5340	5580	5310	6940	3740	5340	5472.79	1.07	0	50817	5660	5500	5420	5260	5180	5460	5220	107	1600	500	3840	10	1	21434297	1179	-15.71	0.81	12	0.75	-350.00	6770.00	10000	20230912	-45.00	5310	20240923	3.58	8770	-37.29	20240129	5310	3.58	20240923	9390	-41.43	20230925	5310	3.58	20240923	5.54	N	119830	500	107 억		229220	N	N	0	N	00	N
45	20240923	130817	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5530	190	2	3.56	772958340	141356	62.13	5340	5580	5310	6940	3740	5340	5468.17	1.07	0	47010	5660	5500	5420	5260	5180	5460	5220	107	1600	500	3840	10	1	21434297	1185	-15.80	0.82	12	0.66	-350.00	6770.00	10000	20230912	-44.70	5310	20240923	4.14	8770	-36.94	20240129	5310	4.14	20240923	9390	-41.11	20230925	5310	4.14	20240923	5.54	N	119830	500	107 억		229220	N	N	0	N	00	N
46	20240923	120818	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5510	170	2	3.18	709796790	129906	57.10	5340	5580	5310	6940	3740	5340	5463.93	1.07	0	40366	5660	5500	5420	5260	5180	5460	5220	107	1600	500	3840	10	1	21434297	1181	-15.74	0.81	12	0.61	-350.00	6770.00	10000	20230912	-44.90	5310	20240923	3.77	8770	-37.17	20240129	5310	3.77	20240923	9390	-41.32	20230925	5310	3.77	20240923	5.54	N	119830	500	107 억		229220	N	N	0	N	00	N
47	20240923	110818	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5520	180	2	3.37	541558500	99428	43.70	5340	5580	5310	6940	3740	5340	5446.74	1.07	0	32077	5660	5500	5420	5260	5180	5460	5220	107	1600	500	3840	10	1	21434297	1183	-15.77	0.82	12	0.46	-350.00	6770.00	10000	20230912	-44.80	5310	20240923	3.95	8770	-37.06	20240129	5310	3.95	20240923	9390	-41.21	20230925	5310	3.95	20240923	5.54	N	119830	500	107 억		229220	N	N	0	N	00	N
48	20240923	100817	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5400	60	2	1.12	231589280	42976	18.89	5340	5470	5310	6940	3740	5340	5388.80	1.07	0	15853	5660	5500	5420	5260	5180	5460	5220	107	1600	500	3840	10	1	21434297	1157	-15.43	0.80	12	0.20	-350.00	6770.00	10000	20230912	-46.00	5310	20240923	1.69	8770	-38.43	20240129	5310	1.69	20240923	9390	-42.49	20230925	5310	1.69	20240923	5.54	N	119830	500	107 억		229220	N	N	0	N	00	N
49	20240923	090817	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5310	-30	5	-0.56	24054290	4512	1.98	5340	5380	5310	6940	3740	5340	5331.18	1.07	0	629	5660	5500	5420	5260	5180	5460	5220	107	1600	500	3840	10	1	21434297	1138	-15.17	0.78	12	0.02	-350.00	6770.00	10000	20230912	-46.90	5310	20240923	0.00	8770	-39.45	20240129	5310	0.00	20240923	9390	-43.45	20230925	5310	0.00	20240923	5.54	N	119830	500	107 억		229220	N	N	0	N	00	N
50	20240913	160737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	0	3	0.00	1238294600	218186	99.90	5700	5800	5540	7390	3990	5690	5675.40	1.26	0	-31864	5903	5796	5693	5586	5483	5745	5535	107	1700	500	4090	10	1	21434297	1220	-16.26	0.84	12	1.02	-350.00	6770.00	10200	20230911	-44.22	5370	20240906	5.96	8770	-35.12	20240129	5370	5.96	20240906	9990	-43.04	20230913	5370	5.96	20240906	5.48	N	119830	500	107 억		270215	N	N	0	N	00	N
51	20240913	150743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-40	5	-0.70	1136337390	200180	91.66	5700	5800	5540	7390	3990	5690	5676.58	1.26	0	-29676	5903	5796	5693	5586	5483	5745	5535	107	1700	500	4090	10	1	21434297	1211	-16.14	0.83	12	0.93	-350.00	6770.00	10200	20230911	-44.61	5370	20240906	5.21	8770	-35.58	20240129	5370	5.21	20240906	9990	-43.44	20230913	5370	5.21	20240906	5.48	N	119830	500	107 억		270215	N	N	0	N	00	N
52	20240913	140746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-30	5	-0.53	1086190490	191299	87.59	5700	5800	5540	7390	3990	5690	5677.97	1.26	0	-29855	5903	5796	5693	5586	5483	5745	5535	107	1700	500	4090	10	1	21434297	1213	-16.17	0.84	12	0.89	-350.00	6770.00	10200	20230911	-44.51	5370	20240906	5.40	8770	-35.46	20240129	5370	5.40	20240906	9990	-43.34	20230913	5370	5.40	20240906	5.48	N	119830	500	107 억		270215	N	N	0	N	00	N
53	20240913	130742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	-50	5	-0.88	1046435430	184248	84.36	5700	5800	5540	7390	3990	5690	5679.49	1.26	0	-31372	5903	5796	5693	5586	5483	5745	5535	107	1700	500	4090	10	1	21434297	1209	-16.11	0.83	12	0.86	-350.00	6770.00	10200	20230911	-44.71	5370	20240906	5.03	8770	-35.69	20240129	5370	5.03	20240906	9990	-43.54	20230913	5370	5.03	20240906	5.48	N	119830	500	107 억		270215	N	N	0	N	00	N
54	20240913	120743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-30	5	-0.53	1031649720	181631	83.16	5700	5800	5540	7390	3990	5690	5679.92	1.26	0	-30870	5903	5796	5693	5586	5483	5745	5535	107	1700	500	4090	10	1	21434297	1213	-16.17	0.84	12	0.85	-350.00	6770.00	10200	20230911	-44.51	5370	20240906	5.40	8770	-35.46	20240129	5370	5.40	20240906	9990	-43.34	20230913	5370	5.40	20240906	5.48	N	119830	500	107 억		270215	N	N	0	N	00	N
55	20240913	110742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	-60	5	-1.05	1007919370	177428	81.24	5700	5800	5540	7390	3990	5690	5680.72	1.26	0	-29617	5903	5796	5693	5586	5483	5745	5535	107	1700	500	4090	10	1	21434297	1207	-16.09	0.83	12	0.83	-350.00	6770.00	10200	20230911	-44.80	5370	20240906	4.84	8770	-35.80	20240129	5370	4.84	20240906	9990	-43.64	20230913	5370	4.84	20240906	5.48	N	119830	500	107 억		270215	N	N	0	N	00	N
56	20240913	100746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	-10	5	-0.18	866066130	152393	69.78	5700	5800	5540	7390	3990	5690	5683.11	1.26	0	-28962	5903	5796	5693	5586	5483	5745	5535	107	1700	500	4090	10	1	21434297	1217	-16.23	0.84	12	0.71	-350.00	6770.00	10200	20230911	-44.31	5370	20240906	5.77	8770	-35.23	20240129	5370	5.77	20240906	9990	-43.14	20230913	5370	5.77	20240906	5.48	N	119830	500	107 억		270215	N	N	0	N	00	N
57	20240913	090748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	-60	5	-1.05	31409850	5550	2.54	5700	5710	5620	7390	3990	5690	5659.43	1.26	0	-2185	5903	5796	5693	5586	5483	5745	5535	107	1700	500	4090	10	1	21434297	1207	-16.09	0.83	12	0.03	-350.00	6770.00	10200	20230911	-44.80	5370	20240906	4.84	8770	-35.80	20240129	5370	4.84	20240906	9990	-43.64	20230913	5370	4.84	20240906	5.48	N	119830	500	107 억		270215	N	N	0	N	00	N
58	20240912	160731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	-50	5	-0.87	1239186230	218075	378.94	5740	5800	5590	7460	4020	5740	5682.38	1.31	0	-1050	5906	5822	5746	5662	5586	5785	5625	107	1720	500	4130	10	1	21434297	1220	-16.26	0.84	12	1.02	-350.00	6770.00	10200	20230911	-44.22	5370	20240906	5.96	8770	-35.12	20240129	5370	5.96	20240906	10000	-43.10	20230912	5370	5.96	20240906	5.52	N	119830	500	107 억		279792	N	N	0	N	00	N
59	20240912	150741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	-40	5	-0.70	1189984570	209439	363.93	5740	5800	5590	7460	4020	5740	5681.77	1.31	0	326	5906	5822	5746	5662	5586	5785	5625	107	1720	500	4130	10	1	21434297	1222	-16.29	0.84	12	0.98	-350.00	6770.00	10200	20230911	-44.12	5370	20240906	6.15	8770	-35.01	20240129	5370	6.15	20240906	10000	-43.00	20230912	5370	6.15	20240906	5.52	N	119830	500	107 억		279792	N	N	0	N	00	N
60	20240912	140744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-20	5	-0.35	1085602940	191081	332.03	5740	5800	5590	7460	4020	5740	5681.38	1.31	0	-1050	5906	5822	5746	5662	5586	5785	5625	107	1720	500	4130	10	1	21434297	1226	-16.34	0.84	12	0.89	-350.00	6770.00	10200	20230911	-43.92	5370	20240906	6.52	8770	-34.78	20240129	5370	6.52	20240906	10000	-42.80	20230912	5370	6.52	20240906	5.52	N	119830	500	107 억		279792	N	N	0	N	00	N
61	20240912	130739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	0	3	0.00	1020565490	179674	312.21	5740	5800	5590	7460	4020	5740	5680.10	1.31	0	-2194	5906	5822	5746	5662	5586	5785	5625	107	1720	500	4130	10	1	21434297	1230	-16.40	0.85	12	0.84	-350.00	6770.00	10200	20230911	-43.73	5370	20240906	6.89	8770	-34.55	20240129	5370	6.89	20240906	10000	-42.60	20230912	5370	6.89	20240906	5.52	N	119830	500	107 억		279792	N	N	0	N	00	N
62	20240912	120738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	30	2	0.52	950235360	167360	290.81	5740	5800	5590	7460	4020	5740	5677.79	1.31	0	-4010	5906	5822	5746	5662	5586	5785	5625	107	1720	500	4130	10	1	21434297	1237	-16.49	0.85	12	0.78	-350.00	6770.00	10200	20230911	-43.43	5370	20240906	7.45	8770	-34.21	20240129	5370	7.45	20240906	10000	-42.30	20230912	5370	7.45	20240906	5.52	N	119830	500	107 억		279792	N	N	0	N	00	N
63	20240912	110736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5780	40	2	0.70	927158700	163340	283.83	5740	5800	5590	7460	4020	5740	5676.25	1.31	0	-5130	5906	5822	5746	5662	5586	5785	5625	107	1720	500	4130	10	1	21434297	1239	-16.51	0.85	12	0.76	-350.00	6770.00	10200	20230911	-43.33	5370	20240906	7.64	8770	-34.09	20240129	5370	7.64	20240906	10000	-42.20	20230912	5370	7.64	20240906	5.52	N	119830	500	107 억		279792	N	N	0	N	00	N
64	20240912	100738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-80	5	-1.39	740686140	130733	227.17	5740	5770	5590	7460	4020	5740	5665.64	1.31	0	5491	5906	5822	5746	5662	5586	5785	5625	107	1720	500	4130	10	1	21434297	1213	-16.17	0.84	12	0.61	-350.00	6770.00	10200	20230911	-44.51	5370	20240906	5.40	8770	-35.46	20240129	5370	5.40	20240906	10000	-43.40	20230912	5370	5.40	20240906	5.52	N	119830	500	107 억		279792	N	N	0	N	00	N
65	20240912	090738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	-30	5	-0.52	225457450	39596	68.80	5740	5770	5650	7460	4020	5740	5693.95	1.31	0	17898	5906	5822	5746	5662	5586	5785	5625	107	1720	500	4130	10	1	21434297	1224	-16.31	0.84	12	0.18	-350.00	6770.00	10200	20230911	-44.02	5370	20240906	6.33	8770	-34.89	20240129	5370	6.33	20240906	10000	-42.90	20230912	5370	6.33	20240906	5.52	N	119830	500	107 억		279792	N	N	0	N	00	N
66	20240911	160722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	-20	5	-0.35	328809310	57498	77.21	5760	5830	5670	7480	4040	5760	5718.16	1.32	0	-2674	6040	5900	5800	5660	5560	5850	5610	107	1720	500	4140	10	1	21434297	1230	-16.40	0.85	12	0.27	-350.00	6770.00	10200	20230911	-43.73	5370	20240906	6.89	8770	-34.55	20240129	5370	6.89	20240906	10200	-43.73	20230911	5370	6.89	20240906	5.51	N	119830	500	107 억		282460	N	N	0	N	00	N
67	20240911	150728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	-70	5	-1.22	298508550	52198	70.09	5760	5830	5670	7480	4040	5760	5718.77	1.32	0	-1890	6040	5900	5800	5660	5560	5850	5610	107	1720	500	4140	10	1	21434297	1220	-16.26	0.84	12	0.24	-350.00	6770.00	10200	20230911	-44.22	5370	20240906	5.96	8770	-35.12	20240129	5370	5.96	20240906	10200	-44.22	20230911	5370	5.96	20240906	5.51	N	119830	500	107 억		282460	N	N	0	N	00	N
68	20240911	140727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	0	3	0.00	234755120	41016	55.08	5760	5830	5670	7480	4040	5760	5723.50	1.32	0	1963	6040	5900	5800	5660	5560	5850	5610	107	1720	500	4140	10	1	21434297	1235	-16.46	0.85	12	0.19	-350.00	6770.00	10200	20230911	-43.53	5370	20240906	7.26	8770	-34.32	20240129	5370	7.26	20240906	10200	-43.53	20230911	5370	7.26	20240906	5.51	N	119830	500	107 억		282460	N	N	0	N	00	N
69	20240911	130726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	0	3	0.00	225425490	39393	52.90	5760	5830	5670	7480	4040	5760	5722.48	1.32	0	2514	6040	5900	5800	5660	5560	5850	5610	107	1720	500	4140	10	1	21434297	1235	-16.46	0.85	12	0.18	-350.00	6770.00	10200	20230911	-43.53	5370	20240906	7.26	8770	-34.32	20240129	5370	7.26	20240906	10200	-43.53	20230911	5370	7.26	20240906	5.51	N	119830	500	107 억		282460	N	N	0	N	00	N
70	20240911	120731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	-30	5	-0.52	214849040	37553	50.43	5760	5830	5670	7480	4040	5760	5721.22	1.32	0	2572	6040	5900	5800	5660	5560	5850	5610	107	1720	500	4140	10	1	21434297	1228	-16.37	0.85	12	0.18	-350.00	6770.00	10200	20230911	-43.82	5370	20240906	6.70	8770	-34.66	20240129	5370	6.70	20240906	10200	-43.82	20230911	5370	6.70	20240906	5.51	N	119830	500	107 억		282460	N	N	0	N	00	N
71	20240911	110721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	-70	5	-1.22	209330520	36589	49.13	5760	5830	5670	7480	4040	5760	5721.13	1.32	0	2618	6040	5900	5800	5660	5560	5850	5610	107	1720	500	4140	10	1	21434297	1220	-16.26	0.84	12	0.17	-350.00	6770.00	10200	20230911	-44.22	5370	20240906	5.96	8770	-35.12	20240129	5370	5.96	20240906	10200	-44.22	20230911	5370	5.96	20240906	5.51	N	119830	500	107 억		282460	N	N	0	N	00	N
72	20240911	100719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	-20	5	-0.35	129614560	22593	30.34	5760	5830	5700	7480	4040	5760	5736.93	1.32	0	4597	6040	5900	5800	5660	5560	5850	5610	107	1720	500	4140	10	1	21434297	1230	-16.40	0.85	12	0.11	-350.00	6770.00	10200	20230911	-43.73	5370	20240906	6.89	8770	-34.55	20240129	5370	6.89	20240906	10200	-43.73	20230911	5370	6.89	20240906	5.51	N	119830	500	107 억		282460	N	N	0	N	00	N
73	20240911	090733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	70	2	1.22	7174890	1241	1.67	5760	5830	5760	7480	4040	5760	5781.54	1.32	0	77	6040	5900	5800	5660	5560	5850	5610	107	1720	500	4140	10	1	21434297	1250	-16.66	0.86	12	0.01	-350.00	6770.00	10200	20230911	-42.84	5370	20240906	8.57	8770	-33.52	20240129	5370	8.57	20240906	10200	-42.84	20230911	5370	8.57	20240906	5.51	N	119830	500	107 억		282460	N	N	0	N	00	N
74	20240910	160724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	-130	5	-2.21	429826040	74316	55.76	5890	5940	5700	7650	4130	5890	5783.76	1.49	0	-36007	6156	6022	5816	5682	5476	6090	5750	107	1760	500	4240	10	1	21434297	1235	-16.46	0.85	12	0.35	-350.00	6770.00	10200	20230911	-43.53	5370	20240906	7.26	8770	-34.32	20240129	5370	7.26	20240906	10200	-43.53	20230911	5370	7.26	20240906	5.55	N	119830	500	107 억		318412	N	N	0	N	00	N
75	20240910	150729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5800	-90	5	-1.53	402135130	69528	52.17	5890	5940	5700	7650	4130	5890	5783.79	1.49	0	-35839	6156	6022	5816	5682	5476	6090	5750	107	1760	500	4240	10	1	21434297	1243	-16.57	0.86	12	0.32	-350.00	6770.00	10200	20230911	-43.14	5370	20240906	8.01	8770	-33.87	20240129	5370	8.01	20240906	10200	-43.14	20230911	5370	8.01	20240906	5.55	N	119830	500	107 억		318412	N	N	0	N	00	N
76	20240910	140724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	-150	5	-2.55	271676300	46995	35.26	5890	5940	5710	7650	4130	5890	5780.96	1.49	0	-25363	6156	6022	5816	5682	5476	6090	5750	107	1760	500	4240	10	1	21434297	1230	-16.40	0.85	12	0.22	-350.00	6770.00	10200	20230911	-43.73	5370	20240906	6.89	8770	-34.55	20240129	5370	6.89	20240906	10200	-43.73	20230911	5370	6.89	20240906	5.55	N	119830	500	107 억		318412	N	N	0	N	00	N
77	20240910	130722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	-140	5	-2.38	238807580	41257	30.96	5890	5940	5720	7650	4130	5890	5788.29	1.49	0	-22403	6156	6022	5816	5682	5476	6090	5750	107	1760	500	4240	10	1	21434297	1232	-16.43	0.85	12	0.19	-350.00	6770.00	10200	20230911	-43.63	5370	20240906	7.08	8770	-34.44	20240129	5370	7.08	20240906	10200	-43.63	20230911	5370	7.08	20240906	5.55	N	119830	500	107 억		318412	N	N	0	N	00	N
78	20240910	120722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	-130	5	-2.21	222566850	38428	28.83	5890	5940	5720	7650	4130	5890	5791.79	1.49	0	-20780	6156	6022	5816	5682	5476	6090	5750	107	1760	500	4240	10	1	21434297	1235	-16.46	0.85	12	0.18	-350.00	6770.00	10200	20230911	-43.53	5370	20240906	7.26	8770	-34.32	20240129	5370	7.26	20240906	10200	-43.53	20230911	5370	7.26	20240906	5.55	N	119830	500	107 억		318412	N	N	0	N	00	N
79	20240910	110721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	-140	5	-2.38	211697580	36539	27.42	5890	5940	5720	7650	4130	5890	5793.74	1.49	0	-19974	6156	6022	5816	5682	5476	6090	5750	107	1760	500	4240	10	1	21434297	1232	-16.43	0.85	12	0.17	-350.00	6770.00	10200	20230911	-43.63	5370	20240906	7.08	8770	-34.44	20240129	5370	7.08	20240906	10200	-43.63	20230911	5370	7.08	20240906	5.55	N	119830	500	107 억		318412	N	N	0	N	00	N
80	20240910	100726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	-50	5	-0.85	78006000	13360	10.02	5890	5940	5750	7650	4130	5890	5838.77	1.49	0	-6469	6156	6022	5816	5682	5476	6090	5750	107	1760	500	4240	10	1	21434297	1252	-16.69	0.86	12	0.06	-350.00	6770.00	10200	20230911	-42.75	5370	20240906	8.75	8770	-33.41	20240129	5370	8.75	20240906	10200	-42.75	20230911	5370	8.75	20240906	5.55	N	119830	500	107 억		318412	N	N	0	N	00	N
81	20240910	090722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	-50	5	-0.85	31277940	5334	4.00	5890	5940	5810	7650	4130	5890	5863.88	1.49	0	-3361	6156	6022	5816	5682	5476	6090	5750	107	1760	500	4240	10	1	21434297	1252	-16.69	0.86	12	0.02	-350.00	6770.00	10200	20230911	-42.75	5370	20240906	8.75	8770	-33.41	20240129	5370	8.75	20240906	10200	-42.75	20230911	5370	8.75	20240906	5.55	N	119830	500	107 억		318412	N	N	0	N	00	N
82	20240909	160708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	140	2	2.43	775524630	133243	48.89	5620	5950	5610	7470	4030	5750	5820.38	1.28	0	43641	6123	5936	5653	5466	5183	6030	5560	107	1720	500	4140	10	1	21434297	1262	-16.83	0.87	12	0.62	-350.00	6770.00	10460	20230901	-43.69	5370	20240906	9.68	8770	-32.84	20240129	5370	9.68	20240906	10200	-42.25	20230911	5370	9.68	20240906	5.52	N	119830	500	107 억		274745	N	N	0	N	00	N
83	20240909	150715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5870	120	2	2.09	741854710	127519	46.79	5620	5950	5610	7470	4030	5750	5817.60	1.28	0	43767	6123	5936	5653	5466	5183	6030	5560	107	1720	500	4140	10	1	21434297	1258	-16.77	0.87	12	0.59	-350.00	6770.00	10460	20230901	-43.88	5370	20240906	9.31	8770	-33.07	20240129	5370	9.31	20240906	10200	-42.45	20230911	5370	9.31	20240906	5.52	N	119830	500	107 억		274745	N	N	0	N	00	N
84	20240909	140718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	100	2	1.74	705814260	121368	44.53	5620	5950	5610	7470	4030	5750	5815.49	1.28	0	40538	6123	5936	5653	5466	5183	6030	5560	107	1720	500	4140	10	1	21434297	1254	-16.71	0.86	12	0.57	-350.00	6770.00	10460	20230901	-44.07	5370	20240906	8.94	8770	-33.30	20240129	5370	8.94	20240906	10200	-42.65	20230911	5370	8.94	20240906	5.52	N	119830	500	107 억		274745	N	N	0	N	00	N
85	20240909	130714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	110	2	1.91	494195260	84952	31.17	5620	5950	5610	7470	4030	5750	5817.35	1.28	0	27356	6123	5936	5653	5466	5183	6030	5560	107	1720	500	4140	10	1	21434297	1256	-16.74	0.87	12	0.40	-350.00	6770.00	10460	20230901	-43.98	5370	20240906	9.12	8770	-33.18	20240129	5370	9.12	20240906	10200	-42.55	20230911	5370	9.12	20240906	5.52	N	119830	500	107 억		274745	N	N	0	N	00	N
86	20240909	120712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5910	160	2	2.78	425579580	73216	26.86	5620	5950	5610	7470	4030	5750	5812.66	1.28	0	24883	6123	5936	5653	5466	5183	6030	5560	107	1720	500	4140	10	1	21434297	1267	-16.89	0.87	12	0.34	-350.00	6770.00	10460	20230901	-43.50	5370	20240906	10.06	8770	-32.61	20240129	5370	10.06	20240906	10200	-42.06	20230911	5370	10.06	20240906	5.52	N	119830	500	107 억		274745	N	N	0	N	00	N
87	20240909	110712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5910	160	2	2.78	404684840	69681	25.57	5620	5950	5610	7470	4030	5750	5807.68	1.28	0	25473	6123	5936	5653	5466	5183	6030	5560	107	1720	500	4140	10	1	21434297	1267	-16.89	0.87	12	0.33	-350.00	6770.00	10460	20230901	-43.50	5370	20240906	10.06	8770	-32.61	20240129	5370	10.06	20240906	10200	-42.06	20230911	5370	10.06	20240906	5.52	N	119830	500	107 억		274745	N	N	0	N	00	N
88	20240909	100716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	90	2	1.57	205823700	35837	13.15	5620	5900	5610	7470	4030	5750	5743.33	1.28	0	12291	6123	5936	5653	5466	5183	6030	5560	107	1720	500	4140	10	1	21434297	1252	-16.69	0.86	12	0.17	-350.00	6770.00	10460	20230901	-44.17	5370	20240906	8.75	8770	-33.41	20240129	5370	8.75	20240906	10200	-42.75	20230911	5370	8.75	20240906	5.52	N	119830	500	107 억		274745	N	N	0	N	00	N
89	20240909	090711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-100	5	-1.74	46851120	8307	3.05	5620	5800	5610	7470	4030	5750	5639.96	1.28	0	967	6123	5936	5653	5466	5183	6030	5560	107	1720	500	4140	10	1	21434297	1211	-16.14	0.83	12	0.04	-350.00	6770.00	10460	20230901	-45.98	5370	20240906	5.21	8770	-35.58	20240129	5370	5.21	20240906	10200	-44.61	20230911	5370	5.21	20240906	5.52	N	119830	500	107 억		274745	N	N	0	N	00	N
90	20240906	160701	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5750	110	2	1.95	1509359800	271983	142.79	5600	5840	5370	7330	3950	5640	5549.46	1.37	0	-17816	5946	5792	5676	5522	5406	5735	5465	107	1690	500	4060	10	1	21434297	1232	-16.43	0.85	12	1.27	-350.00	6770.00	12100	20230831	-52.48	5370	20240906	7.08	8770	-34.44	20240129	5370	7.08	20240906	10200	-43.63	20230911	5370	7.08	20240906	5.62	N	119830	500	107 억		292642	N	N	0	N	00	N
91	20240906	150712	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5780	140	2	2.48	1459955930	263380	138.27	5600	5840	5370	7330	3950	5640	5543.15	1.37	0	-18419	5946	5792	5676	5522	5406	5735	5465	107	1690	500	4060	10	1	21434297	1239	-16.51	0.85	12	1.23	-350.00	6770.00	12100	20230831	-52.23	5370	20240906	7.64	8770	-34.09	20240129	5370	7.64	20240906	10200	-43.33	20230911	5370	7.64	20240906	5.62	N	119830	500	107 억		292642	N	N	0	N	00	N
92	20240906	140717	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5600	-40	5	-0.71	1167230080	212223	111.41	5600	5680	5370	7330	3950	5640	5500.02	1.37	0	-20369	5946	5792	5676	5522	5406	5735	5465	107	1690	500	4060	10	1	21434297	1200	-16.00	0.83	12	0.99	-350.00	6770.00	12100	20230831	-53.72	5370	20240906	4.28	8770	-36.15	20240129	5370	4.28	20240906	10200	-45.10	20230911	5370	4.28	20240906	5.62	N	119830	500	107 억		292642	N	N	0	N	00	N
93	20240906	130711	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5500	-140	5	-2.48	793998780	145078	76.16	5600	5680	5370	7330	3950	5640	5472.91	1.37	0	-13647	5946	5792	5676	5522	5406	5735	5465	107	1690	500	4060	10	1	21434297	1179	-15.71	0.81	12	0.68	-350.00	6770.00	12100	20230831	-54.55	5370	20240906	2.42	8770	-37.29	20240129	5370	2.42	20240906	10200	-46.08	20230911	5370	2.42	20240906	5.62	N	119830	500	107 억		292642	N	N	0	N	00	N
94	20240906	120713	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5430	-210	5	-3.72	644167110	117591	61.73	5600	5680	5370	7330	3950	5640	5478.03	1.37	0	-14231	5946	5792	5676	5522	5406	5735	5465	107	1690	500	4060	10	1	21434297	1164	-15.51	0.80	12	0.55	-350.00	6770.00	12100	20230831	-55.12	5370	20240906	1.12	8770	-38.08	20240129	5370	1.12	20240906	10200	-46.76	20230911	5370	1.12	20240906	5.62	N	119830	500	107 억		292642	N	N	0	N	00	N
95	20240906	110715	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5470	-170	5	-3.01	573021170	104516	54.87	5600	5680	5370	7330	3950	5640	5482.62	1.37	0	-13608	5946	5792	5676	5522	5406	5735	5465	107	1690	500	4060	10	1	21434297	1172	-15.63	0.81	12	0.49	-350.00	6770.00	12100	20230831	-54.79	5370	20240906	1.86	8770	-37.63	20240129	5370	1.86	20240906	10200	-46.37	20230911	5370	1.86	20240906	5.62	N	119830	500	107 억		292642	N	N	0	N	00	N
96	20240906	100710	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5450	-190	5	-3.37	295302390	53299	27.98	5600	5680	5450	7330	3950	5640	5540.49	1.37	0	-17337	5946	5792	5676	5522	5406	5735	5465	107	1690	500	4060	10	1	21434297	1168	-15.57	0.81	12	0.25	-350.00	6770.00	12100	20230831	-54.96	5450	20240906	0.00	8770	-37.86	20240129	5450	0.00	20240906	10200	-46.57	20230911	5450	0.00	20240906	5.62	N	119830	500	107 억		292642	N	N	0	N	00	N
97	20240906	090714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	-10	5	-0.18	64050960	11380	5.97	5600	5680	5600	7330	3950	5640	5628.38	1.37	0	48	5946	5792	5676	5522	5406	5735	5465	107	1690	500	4060	10	1	21434297	1207	-16.09	0.83	12	0.05	-350.00	6770.00	12100	20230831	-53.47	5560	20240905	1.26	8770	-35.80	20240129	5560	1.26	20240905	10200	-44.80	20230911	5560	1.26	20240905	5.62	N	119830	500	107 억		292642	N	N	0	N	00	N
98	20240905	160701	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5640	-40	5	-0.70	1076971260	189302	86.87	5700	5830	5560	7380	3980	5680	5689.35	1.19	0	36837	5973	5826	5743	5596	5513	5785	5555	107	1700	500	4080	10	1	21434297	1209	-16.11	0.83	12	0.88	-350.00	6770.00	12830	20230830	-56.04	5560	20240905	1.44	8770	-35.69	20240129	5560	1.44	20240905	10200	-44.71	20230911	5560	1.44	20240905	5.66	N	119830	500	107 억		255805	N	N	0	N	00	N
99	20240905	150713	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5690	10	2	0.18	1033409770	181581	83.32	5700	5830	5560	7380	3980	5680	5691.18	1.19	0	35430	5973	5826	5743	5596	5513	5785	5555	107	1700	500	4080	10	1	21434297	1220	-16.26	0.84	12	0.85	-350.00	6770.00	12830	20230830	-55.65	5560	20240905	2.34	8770	-35.12	20240129	5560	2.34	20240905	10200	-44.22	20230911	5560	2.34	20240905	5.66	N	119830	500	107 억		255805	N	N	0	N	00	N
100	20240905	140709	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5600	-80	5	-1.41	748710020	131017	60.12	5700	5830	5560	7380	3980	5680	5714.60	1.19	0	10162	5973	5826	5743	5596	5513	5785	5555	107	1700	500	4080	10	1	21434297	1200	-16.00	0.83	12	0.61	-350.00	6770.00	12830	20230830	-56.35	5560	20240905	0.72	8770	-36.15	20240129	5560	0.72	20240905	10200	-45.10	20230911	5560	0.72	20240905	5.66	N	119830	500	107 억		255805	N	N	0	N	00	N
101	20240905	130711	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5670	-10	5	-0.18	571971780	99539	45.68	5700	5830	5660	7380	3980	5680	5746.21	1.19	0	2231	5973	5826	5743	5596	5513	5785	5555	107	1700	500	4080	10	1	21434297	1215	-16.20	0.84	12	0.46	-350.00	6770.00	12830	20230830	-55.81	5660	20240905	0.18	8770	-35.35	20240129	5660	0.18	20240905	10200	-44.41	20230911	5660	0.18	20240905	5.66	N	119830	500	107 억		255805	N	N	0	N	00	N
102	20240905	120708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	60	2	1.06	405640490	70341	32.28	5700	5830	5690	7380	3980	5680	5766.77	1.19	0	4346	5973	5826	5743	5596	5513	5785	5555	107	1700	500	4080	10	1	21434297	1230	-16.40	0.85	12	0.33	-350.00	6770.00	12830	20230830	-55.26	5660	20240904	1.41	8770	-34.55	20240129	5660	1.41	20240904	10200	-43.73	20230911	5660	1.41	20240904	5.66	N	119830	500	107 억		255805	N	N	0	N	00	N
103	20240905	110705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5800	120	2	2.11	226026930	39060	17.92	5700	5830	5700	7380	3980	5680	5786.66	1.19	0	13554	5973	5826	5743	5596	5513	5785	5555	107	1700	500	4080	10	1	21434297	1243	-16.57	0.86	12	0.18	-350.00	6770.00	12830	20230830	-54.79	5660	20240904	2.47	8770	-33.87	20240129	5660	2.47	20240904	10200	-43.14	20230911	5660	2.47	20240904	5.66	N	119830	500	107 억		255805	N	N	0	N	00	N
104	20240905	100705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5800	120	2	2.11	152144440	26320	12.08	5700	5830	5700	7380	3980	5680	5780.56	1.19	0	10302	5973	5826	5743	5596	5513	5785	5555	107	1700	500	4080	10	1	21434297	1243	-16.57	0.86	12	0.12	-350.00	6770.00	12830	20230830	-54.79	5660	20240904	2.47	8770	-33.87	20240129	5660	2.47	20240904	10200	-43.14	20230911	5660	2.47	20240904	5.66	N	119830	500	107 억		255805	N	N	0	N	00	N
105	20240905	090712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	50	2	0.88	11462300	1998	0.92	5700	5790	5700	7380	3980	5680	5736.89	1.19	0	46	5973	5826	5743	5596	5513	5785	5555	107	1700	500	4080	10	1	21434297	1228	-16.37	0.85	12	0.01	-350.00	6770.00	12830	20230830	-55.34	5660	20240904	1.24	8770	-34.66	20240129	5660	1.24	20240904	10200	-43.82	20230911	5660	1.24	20240904	5.66	N	119830	500	107 억		255805	N	N	0	N	00	N
106	20240904	160654	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5680	-290	5	-4.86	1250944530	217774	457.87	5740	5890	5660	7760	4180	5970	5744.23	1.24	0	-9258	6076	6022	5966	5912	5856	5995	5885	107	1790	500	4290	10	1	21434297	1217	-16.23	0.84	12	1.02	-350.00	6770.00	12830	20230830	-55.73	5660	20240904	0.35	8770	-35.23	20240129	5660	0.35	20240904	10200	-44.31	20230911	5660	0.35	20240904	5.76	N	119830	500	107 억		265063	N	N	0	N	00	N
107	20240904	150700	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5660	-310	5	-5.19	1211580080	210838	443.29	5740	5890	5660	7760	4180	5970	5746.50	1.24	0	-6910	6076	6022	5966	5912	5856	5995	5885	107	1790	500	4290	10	1	21434297	1213	-16.17	0.84	12	0.98	-350.00	6770.00	12830	20230830	-55.88	5660	20240904	0.00	8770	-35.46	20240129	5660	0.00	20240904	10200	-44.51	20230911	5660	0.00	20240904	5.76	N	119830	500	107 억		265063	N	N	0	N	00	N
108	20240904	140702	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5710	-260	5	-4.36	1084963160	188572	396.48	5740	5890	5680	7760	4180	5970	5753.58	1.24	0	-5952	6076	6022	5966	5912	5856	5995	5885	107	1790	500	4290	10	1	21434297	1224	-16.31	0.84	12	0.88	-350.00	6770.00	12830	20230830	-55.49	5680	20240904	0.53	8770	-34.89	20240129	5680	0.53	20240904	10200	-44.02	20230911	5680	0.53	20240904	5.76	N	119830	500	107 억		265063	N	N	0	N	00	N
109	20240904	130701	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5720	-250	5	-4.19	832729170	144340	303.48	5740	5890	5710	7760	4180	5970	5769.22	1.24	0	-3404	6076	6022	5966	5912	5856	5995	5885	107	1790	500	4290	10	1	21434297	1226	-16.34	0.84	12	0.67	-350.00	6770.00	12830	20230830	-55.42	5710	20240904	0.18	8770	-34.78	20240129	5710	0.18	20240904	10200	-43.92	20230911	5710	0.18	20240904	5.76	N	119830	500	107 억		265063	N	N	0	N	00	N
110	20240904	120659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5780	-190	5	-3.18	628271520	108693	228.53	5740	5890	5730	7760	4180	5970	5780.24	1.24	0	-4404	6076	6022	5966	5912	5856	5995	5885	107	1790	500	4290	10	1	21434297	1239	-16.51	0.85	12	0.51	-350.00	6770.00	12830	20230830	-54.95	5710	20240805	1.23	8770	-34.09	20240129	5710	1.23	20240805	10200	-43.33	20230911	5710	1.23	20240805	5.76	N	119830	500	107 억		265063	N	N	0	N	00	N
111	20240904	110656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	-150	5	-2.51	426123460	73685	154.92	5740	5890	5730	7760	4180	5970	5783.04	1.24	0	-4508	6076	6022	5966	5912	5856	5995	5885	107	1790	500	4290	10	1	21434297	1247	-16.63	0.86	12	0.34	-350.00	6770.00	12830	20230830	-54.64	5710	20240805	1.93	8770	-33.64	20240129	5710	1.93	20240805	10200	-42.94	20230911	5710	1.93	20240805	5.76	N	119830	500	107 억		265063	N	N	0	N	00	N
112	20240904	100659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5780	-190	5	-3.18	375641710	64977	136.62	5740	5890	5730	7760	4180	5970	5781.15	1.24	0	-4486	6076	6022	5966	5912	5856	5995	5885	107	1790	500	4290	10	1	21434297	1239	-16.51	0.85	12	0.30	-350.00	6770.00	12830	20230830	-54.95	5710	20240805	1.23	8770	-34.09	20240129	5710	1.23	20240805	10200	-43.33	20230911	5710	1.23	20240805	5.76	N	119830	500	107 억		265063	N	N	0	N	00	N
113	20240904	090701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-180	5	-3.02	149311740	25861	54.37	5740	5880	5730	7760	4180	5970	5773.63	1.24	0	286	6076	6022	5966	5912	5856	5995	5885	107	1790	500	4290	10	1	21434297	1241	-16.54	0.86	12	0.12	-350.00	6770.00	12830	20230830	-54.87	5710	20240805	1.40	8770	-33.98	20240129	5710	1.40	20240805	10200	-43.24	20230911	5710	1.40	20240805	5.76	N	119830	500	107 억		265063	N	N	0	N	00	N
114	20240903	160650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	0	3	0.00	283195890	47540	38.09	5980	6020	5910	7760	4180	5970	5956.91	1.24	0	-1498	6216	6092	5996	5872	5776	6045	5825	107	1790	500	4290	10	1	21434297	1280	-17.06	0.88	12	0.22	-350.00	6770.00	12830	20230830	-53.47	5710	20240805	4.55	8770	-31.93	20240129	5710	4.55	20240805	10200	-41.47	20230911	5710	4.55	20240805	5.83	N	119830	500	107 억		266561	N	N	0	N	00	N
115	20240903	150654	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5980	10	2	0.17	256041000	42989	34.45	5980	6020	5910	7760	4180	5970	5955.96	1.24	0	-1072	6216	6092	5996	5872	5776	6045	5825	107	1790	500	4290	10	1	21434297	1282	-17.09	0.88	12	0.20	-350.00	6770.00	12830	20230830	-53.39	5710	20240805	4.73	8770	-31.81	20240129	5710	4.73	20240805	10200	-41.37	20230911	5710	4.73	20240805	5.83	N	119830	500	107 억		266561	N	N	0	N	00	N
116	20240903	140656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5960	-10	5	-0.17	198926290	33359	26.73	5980	6020	5930	7760	4180	5970	5963.20	1.24	0	-659	6216	6092	5996	5872	5776	6045	5825	107	1790	500	4290	10	1	21434297	1277	-17.03	0.88	12	0.16	-350.00	6770.00	12830	20230830	-53.55	5710	20240805	4.38	8770	-32.04	20240129	5710	4.38	20240805	10200	-41.57	20230911	5710	4.38	20240805	5.83	N	119830	500	107 억		266561	N	N	0	N	00	N
117	20240903	130656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	-20	5	-0.34	154585820	25907	20.76	5980	6020	5930	7760	4180	5970	5966.95	1.24	0	928	6216	6092	5996	5872	5776	6045	5825	107	1790	500	4290	10	1	21434297	1275	-17.00	0.88	12	0.12	-350.00	6770.00	12830	20230830	-53.62	5710	20240805	4.20	8770	-32.16	20240129	5710	4.20	20240805	10200	-41.67	20230911	5710	4.20	20240805	5.83	N	119830	500	107 억		266561	N	N	0	N	00	N
118	20240903	120646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	0	3	0.00	112479840	18837	15.09	5980	6020	5930	7760	4180	5970	5971.22	1.24	0	1548	6216	6092	5996	5872	5776	6045	5825	107	1790	500	4290	10	1	21434297	1280	-17.06	0.88	12	0.09	-350.00	6770.00	12830	20230830	-53.47	5710	20240805	4.55	8770	-31.93	20240129	5710	4.55	20240805	10200	-41.47	20230911	5710	4.55	20240805	5.83	N	119830	500	107 억		266561	N	N	0	N	00	N
119	20240903	110646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6000	30	2	0.50	89751670	15036	12.05	5980	6000	5930	7760	4180	5970	5969.12	1.24	0	1507	6216	6092	5996	5872	5776	6045	5825	107	1790	500	4290	10	1	21434297	1286	-17.14	0.89	12	0.07	-350.00	6770.00	12830	20230830	-53.23	5710	20240805	5.08	8770	-31.58	20240129	5710	5.08	20240805	10200	-41.18	20230911	5710	5.08	20240805	5.83	N	119830	500	107 억		266561	N	N	0	N	00	N
120	20240903	100647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5980	10	2	0.17	45068270	7563	6.06	5980	6000	5930	7760	4180	5970	5959.04	1.24	0	1707	6216	6092	5996	5872	5776	6045	5825	107	1790	500	4290	10	1	21434297	1282	-17.09	0.88	12	0.04	-350.00	6770.00	12830	20230830	-53.39	5710	20240805	4.73	8770	-31.81	20240129	5710	4.73	20240805	10200	-41.37	20230911	5710	4.73	20240805	5.83	N	119830	500	107 억		266561	N	N	0	N	00	N
121	20240903	090648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5980	10	2	0.17	11553330	1932	1.55	5980	6000	5980	7760	4180	5970	5980.02	1.24	0	0	6216	6092	5996	5872	5776	6045	5825	107	1790	500	4290	10	1	21434297	1282	-17.09	0.88	12	0.01	-350.00	6770.00	12830	20230830	-53.39	5710	20240805	4.73	8770	-31.81	20240129	5710	4.73	20240805	10200	-41.37	20230911	5710	4.73	20240805	5.83	N	119830	500	107 억		266561	N	N	0	N	00	N
122	20240902	160642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	0	3	0.00	744584460	124789	175.42	6080	6120	5900	7760	4180	5970	5966.75	1.27	0	-5808	6070	6020	5970	5920	5870	6045	5945	107	1790	500	4290	10	1	21434297	1280	-17.06	0.88	12	0.58	-350.00	6770.00	12830	20230830	-53.47	5710	20240805	4.55	8770	-31.93	20240129	5710	4.55	20240805	10200	-41.47	20230911	5710	4.55	20240805	5.83	N	119830	500	107 억		272369	N	N	0	N	00	N
123	20240902	150652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	-20	5	-0.34	678802230	113729	159.87	6080	6120	5900	7760	4180	5970	5968.59	1.27	0	-5173	6070	6020	5970	5920	5870	6045	5945	107	1790	500	4290	10	1	21434297	1275	-17.00	0.88	12	0.53	-350.00	6770.00	12830	20230830	-53.62	5710	20240805	4.20	8770	-32.16	20240129	5710	4.20	20240805	10200	-41.67	20230911	5710	4.20	20240805	5.83	N	119830	500	107 억		272369	N	N	0	N	00	N
124	20240902	140650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	0	3	0.00	621119670	103992	146.19	6080	6120	5900	7760	4180	5970	5972.76	1.27	0	-5132	6070	6020	5970	5920	5870	6045	5945	107	1790	500	4290	10	1	21434297	1280	-17.06	0.88	12	0.49	-350.00	6770.00	12830	20230830	-53.47	5710	20240805	4.55	8770	-31.93	20240129	5710	4.55	20240805	10200	-41.47	20230911	5710	4.55	20240805	5.83	N	119830	500	107 억		272369	N	N	0	N	00	N
125	20240902	130646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	-40	5	-0.67	613496730	102709	144.38	6080	6120	5900	7760	4180	5970	5973.16	1.27	0	-5046	6070	6020	5970	5920	5870	6045	5945	107	1790	500	4290	10	1	21434297	1271	-16.94	0.88	12	0.48	-350.00	6770.00	12830	20230830	-53.78	5710	20240805	3.85	8770	-32.38	20240129	5710	3.85	20240805	10200	-41.86	20230911	5710	3.85	20240805	5.83	N	119830	500	107 억		272369	N	N	0	N	00	N
126	20240902	120650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	-20	5	-0.34	439892980	73414	103.20	6080	6120	5940	7760	4180	5970	5991.96	1.27	0	-7133	6070	6020	5970	5920	5870	6045	5945	107	1790	500	4290	10	1	21434297	1275	-17.00	0.88	12	0.34	-350.00	6770.00	12830	20230830	-53.62	5710	20240805	4.20	8770	-32.16	20240129	5710	4.20	20240805	10200	-41.67	20230911	5710	4.20	20240805	5.83	N	119830	500	107 억		272369	N	N	0	N	00	N
127	20240902	110644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5980	10	2	0.17	394763000	65835	92.55	6080	6120	5940	7760	4180	5970	5996.26	1.27	0	-7865	6070	6020	5970	5920	5870	6045	5945	107	1790	500	4290	10	1	21434297	1282	-17.09	0.88	12	0.31	-350.00	6770.00	12830	20230830	-53.39	5710	20240805	4.73	8770	-31.81	20240129	5710	4.73	20240805	10200	-41.37	20230911	5710	4.73	20240805	5.83	N	119830	500	107 억		272369	N	N	0	N	00	N
128	20240902	100644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6000	30	2	0.50	231904000	38497	54.12	6080	6120	5970	7760	4180	5970	6023.98	1.27	0	-6060	6070	6020	5970	5920	5870	6045	5945	107	1790	500	4290	10	1	21434297	1286	-17.14	0.89	12	0.18	-350.00	6770.00	12830	20230830	-53.23	5710	20240805	5.08	8770	-31.58	20240129	5710	5.08	20240805	10200	-41.18	20230911	5710	5.08	20240805	5.83	N	119830	500	107 억		272369	N	N	0	N	00	N
129	20240902	090638	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6000	30	2	0.50	46857300	7798	10.96	6080	6080	5970	7760	4180	5970	6009.00	1.27	0	-3825	6070	6020	5970	5920	5870	6045	5945	107	1790	500	4290	10	1	21434297	1286	-17.14	0.89	12	0.04	-350.00	6770.00	12830	20230830	-53.23	5710	20240805	5.08	8770	-31.58	20240129	5710	5.08	20240805	10200	-41.18	20230911	5710	5.08	20240805	5.83	N	119830	500	107 억		272369	N	N	0	N	00	N