KissMeData/199800/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	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57800	2000	2	3.58	2975630400	51848	21.38	56500	59200	56100	72500	39100	55800	57391.91	0.33	0	-396	72400	64100	57700	49400	43000	68250	53550	40	16700	500	34590	100	1	7946828	4593	-10.80	15.21	12	0.65	-5350.00	3800.00	110000	20240320	-47.45	26100	20231024	121.46	110000	-47.45	20240320	45550	26.89	20240206	110000	-47.45	20240320	26100	121.46	20231024	0.25	N	199800	500	39 억		25938	N	N	38	N	00	N
3	20240930	150954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57200	1400	2	2.51	2862781900	49887	20.57	56500	59200	56100	72500	39100	55800	57387.05	0.33	0	-283	72400	64100	57700	49400	43000	68250	53550	40	16700	500	34590	100	1	7946828	4546	-10.69	15.05	12	0.63	-5350.00	3800.00	110000	20240320	-48.00	26100	20231024	119.16	110000	-48.00	20240320	45550	25.58	20240206	110000	-48.00	20240320	26100	119.16	20231024	0.25	N	199800	500	39 억		25938	N	N	40	N	00	N
4	20240930	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57300	1500	2	2.69	2630348600	45820	18.89	56500	59200	56100	72500	39100	55800	57408.02	0.33	0	-836	72400	64100	57700	49400	43000	68250	53550	40	16700	500	34590	100	1	7946828	4554	-10.71	15.08	12	0.58	-5350.00	3800.00	110000	20240320	-47.91	26100	20231024	119.54	110000	-47.91	20240320	45550	25.80	20240206	110000	-47.91	20240320	26100	119.54	20231024	0.25	N	199800	500	39 억		25938	N	N	40	N	00	N
5	20240930	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58000	2200	2	3.94	2389059400	41634	17.17	56500	59200	56100	72500	39100	55800	57384.47	0.33	0	-881	72400	64100	57700	49400	43000	68250	53550	40	16700	500	34590	100	1	7946828	4609	-10.84	15.26	12	0.52	-5350.00	3800.00	110000	20240320	-47.27	26100	20231024	122.22	110000	-47.27	20240320	45550	27.33	20240206	110000	-47.27	20240320	26100	122.22	20231024	0.25	N	199800	500	39 억		25938	N	N	40	N	00	N
6	20240930	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56800	1000	2	1.79	1407710800	24787	10.22	56500	58100	56100	72500	39100	55800	56794.47	0.33	0	-1217	72400	64100	57700	49400	43000	68250	53550	40	16700	500	34590	100	1	7946828	4514	-10.62	14.95	12	0.31	-5350.00	3800.00	110000	20240320	-48.36	26100	20231024	117.62	110000	-48.36	20240320	45550	24.70	20240206	110000	-48.36	20240320	26100	117.62	20231024	0.25	N	199800	500	39 억		25938	N	N	40	N	00	N
7	20240930	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56600	800	2	1.43	1320141400	23239	9.58	56500	58100	56100	72500	39100	55800	56809.50	0.33	0	-1209	72400	64100	57700	49400	43000	68250	53550	40	16700	500	34590	100	1	7946828	4498	-10.58	14.89	12	0.29	-5350.00	3800.00	110000	20240320	-48.55	26100	20231024	116.86	110000	-48.55	20240320	45550	24.26	20240206	110000	-48.55	20240320	26100	116.86	20231024	0.25	N	199800	500	39 억		25938	N	N	40	N	00	N
8	20240930	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56500	700	2	1.25	1132223100	19922	8.21	56500	58100	56100	72500	39100	55800	56835.61	0.33	0	-152	72400	64100	57700	49400	43000	68250	53550	40	16700	500	34590	100	1	7946828	4490	-10.56	14.87	12	0.25	-5350.00	3800.00	110000	20240320	-48.64	26100	20231024	116.48	110000	-48.64	20240320	45550	24.04	20240206	110000	-48.64	20240320	26100	116.48	20231024	0.25	N	199800	500	39 억		25938	N	N	40	N	00	N
9	20240930	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57200	1400	2	2.51	449432800	7836	3.23	56500	58100	56500	72500	39100	55800	57365.66	0.33	0	-261	72400	64100	57700	49400	43000	68250	53550	40	16700	500	34590	100	1	7946828	4546	-10.69	15.05	12	0.10	-5350.00	3800.00	110000	20240320	-48.00	26100	20231024	119.16	110000	-48.00	20240320	45550	25.58	20240206	110000	-48.00	20240320	26100	119.16	20231024	0.25	N	199800	500	39 억		25938	N	N	40	N	00	N
10	20240927	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55800	1500	2	2.76	14287346100	241763	1106.37	54700	66000	51300	70500	38100	54300	59096.81	0.33	0	-16018	55433	54866	54033	53466	52633	55150	53750	40	16200	500	33660	100	1	7946828	4434	-10.43	14.68	12	3.04	-5350.00	3800.00	110000	20240320	-49.27	26100	20231024	113.79	110000	-49.27	20240320	45550	22.50	20240206	110000	-49.27	20240320	26100	113.79	20231024	0.25	N	199800	500	39 억		26333	N	N	40	N	00	N
11	20240927	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55600	1300	2	2.39	14016433200	236901	1084.12	54700	66000	51300	70500	38100	54300	59165.78	0.33	0	-15463	55433	54866	54033	53466	52633	55150	53750	40	16200	500	33660	100	1	7946828	4418	-10.39	14.63	12	2.98	-5350.00	3800.00	110000	20240320	-49.45	26100	20231024	113.03	110000	-49.45	20240320	45550	22.06	20240206	110000	-49.45	20240320	26100	113.03	20231024	0.25	N	199800	500	39 억		26333	N	N	33	N	00	N
12	20240927	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56300	2000	2	3.68	13508078100	227776	1042.36	54700	66000	51300	70500	38100	54300	59304.22	0.33	0	-16183	55433	54866	54033	53466	52633	55150	53750	40	16200	500	33660	100	1	7946828	4474	-10.52	14.82	12	2.87	-5350.00	3800.00	110000	20240320	-48.82	26100	20231024	115.71	110000	-48.82	20240320	45550	23.60	20240206	110000	-48.82	20240320	26100	115.71	20231024	0.25	N	199800	500	39 억		26333	N	N	33	N	00	N
13	20240927	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56700	2400	2	4.42	12896746500	216866	992.43	54700	66000	51300	70500	38100	54300	59468.73	0.33	0	-17669	55433	54866	54033	53466	52633	55150	53750	40	16200	500	33660	100	1	7946828	4506	-10.60	14.92	12	2.73	-5350.00	3800.00	110000	20240320	-48.45	26100	20231024	117.24	110000	-48.45	20240320	45550	24.48	20240206	110000	-48.45	20240320	26100	117.24	20231024	0.25	N	199800	500	39 억		26333	N	N	33	N	00	N
14	20240927	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57400	3100	2	5.71	12209092600	204774	937.09	54700	66000	51300	70500	38100	54300	59622.28	0.33	0	-15106	55433	54866	54033	53466	52633	55150	53750	40	16200	500	33660	100	1	7946828	4561	-10.73	15.11	12	2.58	-5350.00	3800.00	110000	20240320	-47.82	26100	20231024	119.92	110000	-47.82	20240320	45550	26.02	20240206	110000	-47.82	20240320	26100	119.92	20231024	0.25	N	199800	500	39 억		26333	N	N	33	N	00	N
15	20240927	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56500	2200	2	4.05	1537316000	28905	132.28	54700	56500	51300	70500	38100	54300	53185.12	0.33	0	-1556	55433	54866	54033	53466	52633	55150	53750	40	16200	500	33660	100	1	7946828	4490	-10.56	14.87	12	0.36	-5350.00	3800.00	110000	20240320	-48.64	26100	20231024	116.48	110000	-48.64	20240320	45550	24.04	20240206	110000	-48.64	20240320	26100	116.48	20231024	0.25	N	199800	500	39 억		26333	N	N	33	N	00	N
16	20240927	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	52100	-2200	5	-4.05	680894300	12739	58.30	54700	54700	52000	70500	38100	54300	53449.59	0.33	0	-784	55433	54866	54033	53466	52633	55150	53750	40	16200	500	33660	100	1	7946828	4140	-9.74	13.71	12	0.16	-5350.00	3800.00	110000	20240320	-52.64	26100	20231024	99.62	110000	-52.64	20240320	45550	14.38	20240206	110000	-52.64	20240320	26100	99.62	20231024	0.25	N	199800	500	39 억		26333	N	N	33	N	00	N
17	20240927	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54300	0	3	0.00	49018200	904	4.14	54700	54700	54000	70500	38100	54300	54223.67	0.33	0	-572	55433	54866	54033	53466	52633	55150	53750	40	16200	500	33660	100	1	7946828	4315	-10.15	14.29	12	0.01	-5350.00	3800.00	110000	20240320	-50.64	26100	20231024	108.05	110000	-50.64	20240320	45550	19.21	20240206	110000	-50.64	20240320	26100	108.05	20231024	0.25	N	199800	500	39 억		26333	N	N	33	N	00	N
18	20240926	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54300	300	2	0.56	1163496900	21532	69.22	54000	54600	53200	70200	37800	54000	54035.73	0.33	0	-2068	57333	55666	54633	52966	51933	55150	52450	40	16200	500	33480	100	1	7946828	4315	-10.15	14.29	12	0.27	-5350.00	3800.00	110000	20240320	-50.64	26100	20231024	108.05	110000	-50.64	20240320	45550	19.21	20240206	110000	-50.64	20240320	26100	108.05	20231024	0.25	N	199800	500	39 억		25857	N	N	33	N	00	N
19	20240926	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54100	100	2	0.19	1089389800	20166	64.83	54000	54600	53200	70200	37800	54000	54021.17	0.33	0	-1587	57333	55666	54633	52966	51933	55150	52450	40	16200	500	33480	100	1	7946828	4299	-10.11	14.24	12	0.25	-5350.00	3800.00	110000	20240320	-50.82	26100	20231024	107.28	110000	-50.82	20240320	45550	18.77	20240206	110000	-50.82	20240320	26100	107.28	20231024	0.25	N	199800	500	39 억		25857	N	N	47	N	00	N
20	20240926	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54300	300	2	0.56	1011080900	18720	60.18	54000	54600	53200	70200	37800	54000	54010.76	0.33	0	-1707	57333	55666	54633	52966	51933	55150	52450	40	16200	500	33480	100	1	7946828	4315	-10.15	14.29	12	0.24	-5350.00	3800.00	110000	20240320	-50.64	26100	20231024	108.05	110000	-50.64	20240320	45550	19.21	20240206	110000	-50.64	20240320	26100	108.05	20231024	0.25	N	199800	500	39 억		25857	N	N	47	N	00	N
21	20240926	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54100	100	2	0.19	868735100	16099	51.75	54000	54600	53200	70200	37800	54000	53961.94	0.33	0	-1723	57333	55666	54633	52966	51933	55150	52450	40	16200	500	33480	100	1	7946828	4299	-10.11	14.24	12	0.20	-5350.00	3800.00	110000	20240320	-50.82	26100	20231024	107.28	110000	-50.82	20240320	45550	18.77	20240206	110000	-50.82	20240320	26100	107.28	20231024	0.25	N	199800	500	39 억		25857	N	N	47	N	00	N
22	20240926	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54300	300	2	0.56	717671300	13303	42.76	54000	54600	53200	70200	37800	54000	53947.89	0.33	0	-1101	57333	55666	54633	52966	51933	55150	52450	40	16200	500	33480	100	1	7946828	4315	-10.15	14.29	12	0.17	-5350.00	3800.00	110000	20240320	-50.64	26100	20231024	108.05	110000	-50.64	20240320	45550	19.21	20240206	110000	-50.64	20240320	26100	108.05	20231024	0.25	N	199800	500	39 억		25857	N	N	47	N	00	N
23	20240926	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54100	100	2	0.19	619567200	11493	36.95	54000	54600	53200	70200	37800	54000	53907.83	0.33	0	-1095	57333	55666	54633	52966	51933	55150	52450	40	16200	500	33480	100	1	7946828	4299	-10.11	14.24	12	0.14	-5350.00	3800.00	110000	20240320	-50.82	26100	20231024	107.28	110000	-50.82	20240320	45550	18.77	20240206	110000	-50.82	20240320	26100	107.28	20231024	0.25	N	199800	500	39 억		25857	N	N	47	N	00	N
24	20240926	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54100	100	2	0.19	516681300	9591	30.83	54000	54600	53200	70200	37800	54000	53870.81	0.33	0	-844	57333	55666	54633	52966	51933	55150	52450	40	16200	500	33480	100	1	7946828	4299	-10.11	14.24	12	0.12	-5350.00	3800.00	110000	20240320	-50.82	26100	20231024	107.28	110000	-50.82	20240320	45550	18.77	20240206	110000	-50.82	20240320	26100	107.28	20231024	0.25	N	199800	500	39 억		25857	N	N	47	N	00	N
25	20240926	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54200	200	2	0.37	108413400	2005	6.45	54000	54500	54000	70200	37800	54000	54073.31	0.33	0	425	57333	55666	54633	52966	51933	55150	52450	40	16200	500	33480	100	1	7946828	4307	-10.13	14.26	12	0.03	-5350.00	3800.00	110000	20240320	-50.73	26100	20231024	107.66	110000	-50.73	20240320	45550	18.99	20240206	110000	-50.73	20240320	26100	107.66	20231024	0.25	N	199800	500	39 억		25857	N	N	47	N	00	N
26	20240925	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54000	-1300	5	-2.35	1688036700	30731	95.77	55400	56300	53600	71800	38800	55300	54932.75	0.32	0	-1495	58900	57100	55400	53600	51900	56250	52750	40	16500	500	34280	100	1	7946828	4291	-10.09	14.21	12	0.39	-5350.00	3800.00	110000	20240320	-50.91	26100	20231024	106.90	110000	-50.91	20240320	45550	18.55	20240206	110000	-50.91	20240320	26100	106.90	20231024	0.25	N	199800	500	39 억		25161	N	N	47	N	00	N
27	20240925	150940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54000	-1300	5	-2.35	1596267000	29034	90.48	55400	56300	53600	71800	38800	55300	54979.12	0.32	0	-1216	58900	57100	55400	53600	51900	56250	52750	40	16500	500	34280	100	1	7946828	4291	-10.09	14.21	12	0.37	-5350.00	3800.00	110000	20240320	-50.91	26100	20231024	106.90	110000	-50.91	20240320	45550	18.55	20240206	110000	-50.91	20240320	26100	106.90	20231024	0.25	N	199800	500	39 억		25161	N	N	315	N	00	N
28	20240925	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54500	-800	5	-1.45	1201096100	21729	67.71	55400	56300	54500	71800	38800	55300	55276.17	0.32	0	-1154	58900	57100	55400	53600	51900	56250	52750	40	16500	500	34280	100	1	7946828	4331	-10.19	14.34	12	0.27	-5350.00	3800.00	110000	20240320	-50.45	26100	20231024	108.81	110000	-50.45	20240320	45550	19.65	20240206	110000	-50.45	20240320	26100	108.81	20231024	0.25	N	199800	500	39 억		25161	N	N	315	N	00	N
29	20240925	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55200	-100	5	-0.18	783966200	14113	43.98	55400	56300	54900	71800	38800	55300	55549.40	0.32	0	-1495	58900	57100	55400	53600	51900	56250	52750	40	16500	500	34280	100	1	7946828	4387	-10.32	14.53	12	0.18	-5350.00	3800.00	110000	20240320	-49.82	26100	20231024	111.49	110000	-49.82	20240320	45550	21.19	20240206	110000	-49.82	20240320	26100	111.49	20231024	0.25	N	199800	500	39 억		25161	N	N	315	N	00	N
30	20240925	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55600	300	2	0.54	623472800	11207	34.92	55400	56300	55300	71800	38800	55300	55632.74	0.32	0	621	58900	57100	55400	53600	51900	56250	52750	40	16500	500	34280	100	1	7946828	4418	-10.39	14.63	12	0.14	-5350.00	3800.00	110000	20240320	-49.45	26100	20231024	113.03	110000	-49.45	20240320	45550	22.06	20240206	110000	-49.45	20240320	26100	113.03	20231024	0.25	N	199800	500	39 억		25161	N	N	315	N	00	N
31	20240925	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55900	600	2	1.08	495946500	8907	27.76	55400	56300	55300	71800	38800	55300	55680.96	0.32	0	853	58900	57100	55400	53600	51900	56250	52750	40	16500	500	34280	100	1	7946828	4442	-10.45	14.71	12	0.11	-5350.00	3800.00	110000	20240320	-49.18	26100	20231024	114.18	110000	-49.18	20240320	45550	22.72	20240206	110000	-49.18	20240320	26100	114.18	20231024	0.25	N	199800	500	39 억		25161	N	N	315	N	00	N
32	20240925	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56000	700	2	1.27	317333600	5698	17.76	55400	56300	55300	71800	38800	55300	55692.79	0.32	0	1679	58900	57100	55400	53600	51900	56250	52750	40	16500	500	34280	100	1	7946828	4450	-10.47	14.74	12	0.07	-5350.00	3800.00	110000	20240320	-49.09	26100	20231024	114.56	110000	-49.09	20240320	45550	22.94	20240206	110000	-49.09	20240320	26100	114.56	20231024	0.25	N	199800	500	39 억		25161	N	N	315	N	00	N
33	20240925	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55900	600	2	1.08	47035500	843	2.63	55400	56300	55300	71800	38800	55300	55801.32	0.32	0	-181	58900	57100	55400	53600	51900	56250	52750	40	16500	500	34280	100	1	7946828	4442	-10.45	14.71	12	0.01	-5350.00	3800.00	110000	20240320	-49.18	26100	20231024	114.18	110000	-49.18	20240320	45550	22.72	20240206	110000	-49.18	20240320	26100	114.18	20231024	0.25	N	199800	500	39 억		25161	N	N	315	N	00	N
34	20240924	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55300	-300	5	-0.54	1772206300	32048	118.64	55900	57200	53700	72200	39000	55600	55298.03	0.31	0	-1384	58133	56866	56233	54966	54333	56550	54650	40	16600	500	34470	100	1	7946828	4395	-10.34	14.55	12	0.40	-5350.00	3800.00	110000	20240320	-49.73	26100	20231024	111.88	110000	-49.73	20240320	45550	21.41	20240206	110000	-49.73	20240320	26100	111.88	20231024	0.25	N	199800	500	39 억		24580	N	N	315	N	00	N
35	20240924	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55700	100	2	0.18	1671280400	30228	111.91	55900	57200	53700	72200	39000	55600	55288.64	0.31	0	-1351	58133	56866	56233	54966	54333	56550	54650	40	16600	500	34470	100	1	7946828	4426	-10.41	14.66	12	0.38	-5350.00	3800.00	110000	20240320	-49.36	26100	20231024	113.41	110000	-49.36	20240320	45550	22.28	20240206	110000	-49.36	20240320	26100	113.41	20231024	0.25	N	199800	500	39 억		24580	N	N	641	N	00	N
36	20240924	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56200	600	2	1.08	1471000900	26632	98.59	55900	57200	53700	72200	39000	55600	55233.66	0.31	0	-1552	58133	56866	56233	54966	54333	56550	54650	40	16600	500	34470	100	1	7946828	4466	-10.50	14.79	12	0.34	-5350.00	3800.00	110000	20240320	-48.91	26100	20231024	115.33	110000	-48.91	20240320	45550	23.38	20240206	110000	-48.91	20240320	26100	115.33	20231024	0.25	N	199800	500	39 억		24580	N	N	641	N	00	N
37	20240924	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56500	900	2	1.62	1184043400	21564	79.83	55900	56500	53700	72200	39000	55600	54906.76	0.31	0	-182	58133	56866	56233	54966	54333	56550	54650	40	16600	500	34470	100	1	7946828	4490	-10.56	14.87	12	0.27	-5350.00	3800.00	110000	20240320	-48.64	26100	20231024	116.48	110000	-48.64	20240320	45550	24.04	20240206	110000	-48.64	20240320	26100	116.48	20231024	0.25	N	199800	500	39 억		24580	N	N	641	N	00	N
38	20240924	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55100	-500	5	-0.90	979682000	17900	66.27	55900	55900	53700	72200	39000	55600	54728.45	0.31	0	-569	58133	56866	56233	54966	54333	56550	54650	40	16600	500	34470	100	1	7946828	4379	-10.30	14.50	12	0.23	-5350.00	3800.00	110000	20240320	-49.91	26100	20231024	111.11	110000	-49.91	20240320	45550	20.97	20240206	110000	-49.91	20240320	26100	111.11	20231024	0.25	N	199800	500	39 억		24580	N	N	641	N	00	N
39	20240924	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55400	-200	5	-0.36	895098300	16371	60.61	55900	55900	53700	72200	39000	55600	54673.07	0.31	0	-463	58133	56866	56233	54966	54333	56550	54650	40	16600	500	34470	100	1	7946828	4403	-10.36	14.58	12	0.21	-5350.00	3800.00	110000	20240320	-49.64	26100	20231024	112.26	110000	-49.64	20240320	45550	21.62	20240206	110000	-49.64	20240320	26100	112.26	20231024	0.25	N	199800	500	39 억		24580	N	N	641	N	00	N
40	20240924	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54600	-1000	5	-1.80	641346100	11777	43.60	55900	55900	53700	72200	39000	55600	54452.74	0.31	0	-205	58133	56866	56233	54966	54333	56550	54650	40	16600	500	34470	100	1	7946828	4339	-10.21	14.37	12	0.15	-5350.00	3800.00	110000	20240320	-50.36	26100	20231024	109.20	110000	-50.36	20240320	45550	19.87	20240206	110000	-50.36	20240320	26100	109.20	20231024	0.25	N	199800	500	39 억		24580	N	N	641	N	00	N
41	20240924	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54500	-1100	5	-1.98	132697100	2421	8.96	55900	55900	54100	72200	39000	55600	54794.56	0.31	0	-59	58133	56866	56233	54966	54333	56550	54650	40	16600	500	34470	100	1	7946828	4331	-10.19	14.34	12	0.03	-5350.00	3800.00	110000	20240320	-50.45	26100	20231024	108.81	110000	-50.45	20240320	45550	19.65	20240206	110000	-50.45	20240320	26100	108.81	20231024	0.25	N	199800	500	39 억		24580	N	N	641	N	00	N
42	20240923	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55600	-1400	5	-2.46	1478998400	26361	77.43	56100	57500	55600	74100	39900	57000	56105.46	0.32	0	-1120	59066	58032	56666	55632	54266	58550	56150	40	17100	500	35340	100	1	7946828	4418	-10.39	14.63	12	0.33	-5350.00	3800.00	110000	20240320	-49.45	26100	20231024	113.03	110000	-49.45	20240320	45550	22.06	20240206	110000	-49.45	20240320	26100	113.03	20231024	0.25	N	199800	500	39 억		25568	N	N	610	N	00	N
43	20240923	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55900	-1100	5	-1.93	1421543600	25328	74.40	56100	57500	55700	74100	39900	57000	56125.07	0.32	0	-1101	59066	58032	56666	55632	54266	58550	56150	40	17100	500	35340	100	1	7946828	4442	-10.45	14.71	12	0.32	-5350.00	3800.00	110000	20240320	-49.18	26100	20231024	114.18	110000	-49.18	20240320	45550	22.72	20240206	110000	-49.18	20240320	26100	114.18	20231024	0.25	N	199800	500	39 억		25568	N	N	994	N	00	N
44	20240923	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55900	-1100	5	-1.93	1251008700	22270	65.41	56100	57500	55700	74100	39900	57000	56174.28	0.32	0	-698	59066	58032	56666	55632	54266	58550	56150	40	17100	500	35340	100	1	7946828	4442	-10.45	14.71	12	0.28	-5350.00	3800.00	110000	20240320	-49.18	26100	20231024	114.18	110000	-49.18	20240320	45550	22.72	20240206	110000	-49.18	20240320	26100	114.18	20231024	0.25	N	199800	500	39 억		25568	N	N	994	N	00	N
45	20240923	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55800	-1200	5	-2.11	1072922200	19089	56.07	56100	57500	55700	74100	39900	57000	56205.93	0.32	0	-530	59066	58032	56666	55632	54266	58550	56150	40	17100	500	35340	100	1	7946828	4434	-10.43	14.68	12	0.24	-5350.00	3800.00	110000	20240320	-49.27	26100	20231024	113.79	110000	-49.27	20240320	45550	22.50	20240206	110000	-49.27	20240320	26100	113.79	20231024	0.25	N	199800	500	39 억		25568	N	N	994	N	00	N
46	20240923	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56000	-1000	5	-1.75	811467300	14414	42.34	56100	57500	55900	74100	39900	57000	56296.72	0.32	0	-415	59066	58032	56666	55632	54266	58550	56150	40	17100	500	35340	100	1	7946828	4450	-10.47	14.74	12	0.18	-5350.00	3800.00	110000	20240320	-49.09	26100	20231024	114.56	110000	-49.09	20240320	45550	22.94	20240206	110000	-49.09	20240320	26100	114.56	20231024	0.25	N	199800	500	39 억		25568	N	N	994	N	00	N
47	20240923	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56100	-900	5	-1.58	687494100	12203	35.84	56100	57500	55900	74100	39900	57000	56337.63	0.32	0	-442	59066	58032	56666	55632	54266	58550	56150	40	17100	500	35340	100	1	7946828	4458	-10.49	14.76	12	0.15	-5350.00	3800.00	110000	20240320	-49.00	26100	20231024	114.94	110000	-49.00	20240320	45550	23.16	20240206	110000	-49.00	20240320	26100	114.94	20231024	0.25	N	199800	500	39 억		25568	N	N	994	N	00	N
48	20240923	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56000	-1000	5	-1.75	549667100	9747	28.63	56100	57500	55900	74100	39900	57000	56392.90	0.32	0	-457	59066	58032	56666	55632	54266	58550	56150	40	17100	500	35340	100	1	7946828	4450	-10.47	14.74	12	0.12	-5350.00	3800.00	110000	20240320	-49.09	26100	20231024	114.56	110000	-49.09	20240320	45550	22.94	20240206	110000	-49.09	20240320	26100	114.56	20231024	0.25	N	199800	500	39 억		25568	N	N	994	N	00	N
49	20240923	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56300	-700	5	-1.23	107157600	1905	5.60	56100	57500	55900	74100	39900	57000	56247.15	0.32	0	-272	59066	58032	56666	55632	54266	58550	56150	40	17100	500	35340	100	1	7946828	4474	-10.52	14.82	12	0.02	-5350.00	3800.00	110000	20240320	-48.82	26100	20231024	115.71	110000	-48.82	20240320	45550	23.60	20240206	110000	-48.82	20240320	26100	115.71	20231024	0.25	N	199800	500	39 억		25568	N	N	994	N	00	N
50	20240913	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57800	3700	2	6.84	2945720300	51957	115.62	54200	58500	54200	70300	37900	54100	56693.65	0.34	0	7925	56766	55432	54466	53132	52166	54950	52650	40	16200	500	33540	100	1	7946828	4593	-10.80	15.21	12	0.65	-5350.00	3800.00	110000	20240320	-47.45	26100	20231024	121.46	110000	-47.45	20240320	45550	26.89	20240206	110000	-47.45	20240320	26100	121.46	20231024	0.31	N	199800	500	39 억		27056	N	N	270	N	00	N
51	20240913	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57300	3200	2	5.91	2704709200	47769	106.30	54200	58500	54200	70300	37900	54100	56620.59	0.34	0	7942	56766	55432	54466	53132	52166	54950	52650	40	16200	500	33540	100	1	7946828	4554	-10.71	15.08	12	0.60	-5350.00	3800.00	110000	20240320	-47.91	26100	20231024	119.54	110000	-47.91	20240320	45550	25.80	20240206	110000	-47.91	20240320	26100	119.54	20231024	0.31	N	199800	500	39 억		27056	N	N	14	N	00	N
52	20240913	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57900	3800	2	7.02	2074264300	36811	81.92	54200	58500	54200	70300	37900	54100	56349.03	0.34	0	4629	56766	55432	54466	53132	52166	54950	52650	40	16200	500	33540	100	1	7946828	4601	-10.82	15.24	12	0.46	-5350.00	3800.00	110000	20240320	-47.36	26100	20231024	121.84	110000	-47.36	20240320	45550	27.11	20240206	110000	-47.36	20240320	26100	121.84	20231024	0.31	N	199800	500	39 억		27056	N	N	14	N	00	N
53	20240913	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56400	2300	2	4.25	1444917000	25873	57.57	54200	57000	54200	70300	37900	54100	55846.52	0.34	0	1265	56766	55432	54466	53132	52166	54950	52650	40	16200	500	33540	100	1	7946828	4482	-10.54	14.84	12	0.33	-5350.00	3800.00	110000	20240320	-48.73	26100	20231024	116.09	110000	-48.73	20240320	45550	23.82	20240206	110000	-48.73	20240320	26100	116.09	20231024	0.31	N	199800	500	39 억		27056	N	N	14	N	00	N
54	20240913	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55900	1800	2	3.33	1274880500	22844	50.83	54200	57000	54200	70300	37900	54100	55808.11	0.34	0	-518	56766	55432	54466	53132	52166	54950	52650	40	16200	500	33540	100	1	7946828	4442	-10.45	14.71	12	0.29	-5350.00	3800.00	110000	20240320	-49.18	26100	20231024	114.18	110000	-49.18	20240320	45550	22.72	20240206	110000	-49.18	20240320	26100	114.18	20231024	0.31	N	199800	500	39 억		27056	N	N	14	N	00	N
55	20240913	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56700	2600	2	4.81	1089747300	19562	43.53	54200	56700	54200	70300	37900	54100	55707.36	0.34	0	220	56766	55432	54466	53132	52166	54950	52650	40	16200	500	33540	100	1	7946828	4506	-10.60	14.92	12	0.25	-5350.00	3800.00	110000	20240320	-48.45	26100	20231024	117.24	110000	-48.45	20240320	45550	24.48	20240206	110000	-48.45	20240320	26100	117.24	20231024	0.31	N	199800	500	39 억		27056	N	N	14	N	00	N
56	20240913	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55400	1300	2	2.40	507950300	9200	20.47	54200	55700	54200	70300	37900	54100	55211.99	0.34	0	-1629	56766	55432	54466	53132	52166	54950	52650	40	16200	500	33540	100	1	7946828	4403	-10.36	14.58	12	0.12	-5350.00	3800.00	110000	20240320	-49.64	26100	20231024	112.26	110000	-49.64	20240320	45550	21.62	20240206	110000	-49.64	20240320	26100	112.26	20231024	0.31	N	199800	500	39 억		27056	N	N	14	N	00	N
57	20240913	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55100	1000	2	1.85	149406200	2709	6.03	54200	55700	54200	70300	37900	54100	55151.79	0.34	0	263	56766	55432	54466	53132	52166	54950	52650	40	16200	500	33540	100	1	7946828	4379	-10.30	14.50	12	0.03	-5350.00	3800.00	110000	20240320	-49.91	26100	20231024	111.11	110000	-49.91	20240320	45550	20.97	20240206	110000	-49.91	20240320	26100	111.11	20231024	0.31	N	199800	500	39 억		27056	N	N	14	N	00	N
58	20240912	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54100	-900	5	-1.64	2431472200	44666	153.99	55700	55800	53500	71500	38500	55000	54437.06	0.37	0	-3084	57466	56232	55366	54132	53266	55800	53700	40	16500	500	34100	100	1	7946828	4299	-10.11	14.24	12	0.56	-5350.00	3800.00	110000	20240320	-50.82	26100	20231024	107.28	110000	-50.82	20240320	45550	18.77	20240206	110000	-50.82	20240320	26100	107.28	20231024	0.32	N	199800	500	39 억		29046	N	N	14	N	00	N
59	20240912	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55000	0	3	0.00	2211476800	40618	140.04	55700	55800	53500	71500	38500	55000	54445.73	0.37	0	-1348	57466	56232	55366	54132	53266	55800	53700	40	16500	500	34100	100	1	7946828	4371	-10.28	14.47	12	0.51	-5350.00	3800.00	110000	20240320	-50.00	26100	20231024	110.73	110000	-50.00	20240320	45550	20.75	20240206	110000	-50.00	20240320	26100	110.73	20231024	0.32	N	199800	500	39 억		29046	N	N	11	N	00	N
60	20240912	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54400	-600	5	-1.09	2041973100	37519	129.35	55700	55800	53500	71500	38500	55000	54425.04	0.37	0	-105	57466	56232	55366	54132	53266	55800	53700	40	16500	500	34100	100	1	7946828	4323	-10.17	14.32	12	0.47	-5350.00	3800.00	110000	20240320	-50.55	26100	20231024	108.43	110000	-50.55	20240320	45550	19.43	20240206	110000	-50.55	20240320	26100	108.43	20231024	0.32	N	199800	500	39 억		29046	N	N	11	N	00	N
61	20240912	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54100	-900	5	-1.64	1653096300	30440	104.95	55700	55800	53500	71500	38500	55000	54306.71	0.37	0	727	57466	56232	55366	54132	53266	55800	53700	40	16500	500	34100	100	1	7946828	4299	-10.11	14.24	12	0.38	-5350.00	3800.00	110000	20240320	-50.82	26100	20231024	107.28	110000	-50.82	20240320	45550	18.77	20240206	110000	-50.82	20240320	26100	107.28	20231024	0.32	N	199800	500	39 억		29046	N	N	11	N	00	N
62	20240912	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54200	-800	5	-1.45	1469127700	27043	93.24	55700	55800	53500	71500	38500	55000	54325.62	0.37	0	1497	57466	56232	55366	54132	53266	55800	53700	40	16500	500	34100	100	1	7946828	4307	-10.13	14.26	12	0.34	-5350.00	3800.00	110000	20240320	-50.73	26100	20231024	107.66	110000	-50.73	20240320	45550	18.99	20240206	110000	-50.73	20240320	26100	107.66	20231024	0.32	N	199800	500	39 억		29046	N	N	11	N	00	N
63	20240912	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	53800	-1200	5	-2.18	1191465700	21913	75.55	55700	55800	53500	71500	38500	55000	54372.55	0.37	0	2104	57466	56232	55366	54132	53266	55800	53700	40	16500	500	34100	100	1	7946828	4275	-10.06	14.16	12	0.28	-5350.00	3800.00	110000	20240320	-51.09	26100	20231024	106.13	110000	-51.09	20240320	45550	18.11	20240206	110000	-51.09	20240320	26100	106.13	20231024	0.32	N	199800	500	39 억		29046	N	N	11	N	00	N
64	20240912	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54400	-600	5	-1.09	708287200	12970	44.72	55700	55800	53800	71500	38500	55000	54609.65	0.37	0	2236	57466	56232	55366	54132	53266	55800	53700	40	16500	500	34100	100	1	7946828	4323	-10.17	14.32	12	0.16	-5350.00	3800.00	110000	20240320	-50.55	26100	20231024	108.43	110000	-50.55	20240320	45550	19.43	20240206	110000	-50.55	20240320	26100	108.43	20231024	0.32	N	199800	500	39 억		29046	N	N	11	N	00	N
65	20240912	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55400	400	2	0.73	114676100	2079	7.17	55700	55800	55000	71500	38500	55000	55159.26	0.37	0	1067	57466	56232	55366	54132	53266	55800	53700	40	16500	500	34100	100	1	7946828	4403	-10.36	14.58	12	0.03	-5350.00	3800.00	110000	20240320	-49.64	26100	20231024	112.26	110000	-49.64	20240320	45550	21.62	20240206	110000	-49.64	20240320	26100	112.26	20231024	0.32	N	199800	500	39 억		29046	N	N	11	N	00	N
66	20240911	160827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55000	-800	5	-1.43	1599718700	28933	79.50	55800	56600	54500	72500	39100	55800	55290.65	0.43	0	-4781	58200	57000	55700	54500	53200	57600	55100	40	16700	500	34590	100	1	7946828	4371	-10.28	14.47	12	0.36	-5350.00	3800.00	110000	20240320	-50.00	26100	20231024	110.73	110000	-50.00	20240320	45550	20.75	20240206	110000	-50.00	20240320	26100	110.73	20231024	0.34	N	199800	500	39 억		33811	N	N	11	N	00	N
67	20240911	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54700	-1100	5	-1.97	1520118100	27480	75.50	55800	56600	54500	72500	39100	55800	55317.25	0.43	0	-4414	58200	57000	55700	54500	53200	57600	55100	40	16700	500	34590	100	1	7946828	4347	-10.22	14.39	12	0.35	-5350.00	3800.00	110000	20240320	-50.27	26100	20231024	109.58	110000	-50.27	20240320	45550	20.09	20240206	110000	-50.27	20240320	26100	109.58	20231024	0.34	N	199800	500	39 억		33811	N	N	1	N	00	N
68	20240911	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55100	-700	5	-1.25	1304332200	23535	64.66	55800	56600	54600	72500	39100	55800	55420.96	0.43	0	-4382	58200	57000	55700	54500	53200	57600	55100	40	16700	500	34590	100	1	7946828	4379	-10.30	14.50	12	0.30	-5350.00	3800.00	110000	20240320	-49.91	26100	20231024	111.11	110000	-49.91	20240320	45550	20.97	20240206	110000	-49.91	20240320	26100	111.11	20231024	0.34	N	199800	500	39 억		33811	N	N	1	N	00	N
69	20240911	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55500	-300	5	-0.54	1193018200	21516	59.12	55800	56600	54600	72500	39100	55800	55447.96	0.43	0	-3931	58200	57000	55700	54500	53200	57600	55100	40	16700	500	34590	100	1	7946828	4410	-10.37	14.61	12	0.27	-5350.00	3800.00	110000	20240320	-49.55	26100	20231024	112.64	110000	-49.55	20240320	45550	21.84	20240206	110000	-49.55	20240320	26100	112.64	20231024	0.34	N	199800	500	39 억		33811	N	N	1	N	00	N
70	20240911	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55500	-300	5	-0.54	1113807400	20091	55.20	55800	56600	54600	72500	39100	55800	55438.13	0.43	0	-3829	58200	57000	55700	54500	53200	57600	55100	40	16700	500	34590	100	1	7946828	4410	-10.37	14.61	12	0.25	-5350.00	3800.00	110000	20240320	-49.55	26100	20231024	112.64	110000	-49.55	20240320	45550	21.84	20240206	110000	-49.55	20240320	26100	112.64	20231024	0.34	N	199800	500	39 억		33811	N	N	1	N	00	N
71	20240911	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54900	-900	5	-1.61	997340100	17982	49.41	55800	56600	54600	72500	39100	55800	55463.25	0.43	0	-2643	58200	57000	55700	54500	53200	57600	55100	40	16700	500	34590	100	1	7946828	4363	-10.26	14.45	12	0.23	-5350.00	3800.00	110000	20240320	-50.09	26100	20231024	110.34	110000	-50.09	20240320	45550	20.53	20240206	110000	-50.09	20240320	26100	110.34	20231024	0.34	N	199800	500	39 억		33811	N	N	1	N	00	N
72	20240911	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55800	0	3	0.00	489608100	8766	24.09	55800	56600	54900	72500	39100	55800	55853.08	0.43	0	-2065	58200	57000	55700	54500	53200	57600	55100	40	16700	500	34590	100	1	7946828	4434	-10.43	14.68	12	0.11	-5350.00	3800.00	110000	20240320	-49.27	26100	20231024	113.79	110000	-49.27	20240320	45550	22.50	20240206	110000	-49.27	20240320	26100	113.79	20231024	0.34	N	199800	500	39 억		33811	N	N	1	N	00	N
73	20240911	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55100	-700	5	-1.25	146917700	2647	7.27	55800	55900	54900	72500	39100	55800	55503.48	0.43	0	-860	58200	57000	55700	54500	53200	57600	55100	40	16700	500	34590	100	1	7946828	4379	-10.30	14.50	12	0.03	-5350.00	3800.00	110000	20240320	-49.91	26100	20231024	111.11	110000	-49.91	20240320	45550	20.97	20240206	110000	-49.91	20240320	26100	111.11	20231024	0.34	N	199800	500	39 억		33811	N	N	1	N	00	N
74	20240910	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55800	1700	2	3.14	2009089100	36228	45.33	54700	56900	54400	70300	37900	54100	55450.09	0.50	0	-6010	58033	56066	53533	51566	49033	57050	52550	40	16200	500	33540	100	1	7946828	4434	-10.43	14.68	12	0.46	-5350.00	3800.00	110000	20240320	-49.27	26100	20231024	113.79	110000	-49.27	20240320	45550	22.50	20240206	110000	-49.27	20240320	26100	113.79	20231024	0.37	N	199800	500	39 억		39775	N	N	1	N	00	N
75	20240910	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56100	2000	2	3.70	1885809700	34016	42.56	54700	56900	54400	70300	37900	54100	55438.90	0.50	0	-5514	58033	56066	53533	51566	49033	57050	52550	40	16200	500	33540	100	1	7946828	4458	-10.49	14.76	12	0.43	-5350.00	3800.00	110000	20240320	-49.00	26100	20231024	114.94	110000	-49.00	20240320	45550	23.16	20240206	110000	-49.00	20240320	26100	114.94	20231024	0.37	N	199800	500	39 억		39775	N	N	0	N	00	N
76	20240910	140829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55200	1100	2	2.03	1680414500	30309	37.93	54700	56900	54400	70300	37900	54100	55442.76	0.50	0	-5902	58033	56066	53533	51566	49033	57050	52550	40	16200	500	33540	100	1	7946828	4387	-10.32	14.53	12	0.38	-5350.00	3800.00	110000	20240320	-49.82	26100	20231024	111.49	110000	-49.82	20240320	45550	21.19	20240206	110000	-49.82	20240320	26100	111.49	20231024	0.37	N	199800	500	39 억		39775	N	N	0	N	00	N
77	20240910	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55000	900	2	1.66	1534774600	27658	34.61	54700	56900	54400	70300	37900	54100	55491.16	0.50	0	-5972	58033	56066	53533	51566	49033	57050	52550	40	16200	500	33540	100	1	7946828	4371	-10.28	14.47	12	0.35	-5350.00	3800.00	110000	20240320	-50.00	26100	20231024	110.73	110000	-50.00	20240320	45550	20.75	20240206	110000	-50.00	20240320	26100	110.73	20231024	0.37	N	199800	500	39 억		39775	N	N	0	N	00	N
78	20240910	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55100	1000	2	1.85	1443785000	26003	32.54	54700	56900	54400	70300	37900	54100	55523.79	0.50	0	-6312	58033	56066	53533	51566	49033	57050	52550	40	16200	500	33540	100	1	7946828	4379	-10.30	14.50	12	0.33	-5350.00	3800.00	110000	20240320	-49.91	26100	20231024	111.11	110000	-49.91	20240320	45550	20.97	20240206	110000	-49.91	20240320	26100	111.11	20231024	0.37	N	199800	500	39 억		39775	N	N	0	N	00	N
79	20240910	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55300	1200	2	2.22	1173139600	21073	26.37	54700	56900	54400	70300	37900	54100	55670.27	0.50	0	-6075	58033	56066	53533	51566	49033	57050	52550	40	16200	500	33540	100	1	7946828	4395	-10.34	14.55	12	0.27	-5350.00	3800.00	110000	20240320	-49.73	26100	20231024	111.88	110000	-49.73	20240320	45550	21.41	20240206	110000	-49.73	20240320	26100	111.88	20231024	0.37	N	199800	500	39 억		39775	N	N	0	N	00	N
80	20240910	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55700	1600	2	2.96	1070207000	19216	24.04	54700	56900	54400	70300	37900	54100	55693.54	0.50	0	-5333	58033	56066	53533	51566	49033	57050	52550	40	16200	500	33540	100	1	7946828	4426	-10.41	14.66	12	0.24	-5350.00	3800.00	110000	20240320	-49.36	26100	20231024	113.41	110000	-49.36	20240320	45550	22.28	20240206	110000	-49.36	20240320	26100	113.41	20231024	0.37	N	199800	500	39 억		39775	N	N	0	N	00	N
81	20240910	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56100	2000	2	3.70	343194300	6140	7.68	54700	56900	54600	70300	37900	54100	55894.84	0.50	0	-1294	58033	56066	53533	51566	49033	57050	52550	40	16200	500	33540	100	1	7946828	4458	-10.49	14.76	12	0.08	-5350.00	3800.00	110000	20240320	-49.00	26100	20231024	114.94	110000	-49.00	20240320	45550	23.16	20240206	110000	-49.00	20240320	26100	114.94	20231024	0.37	N	199800	500	39 억		39775	N	N	0	N	00	N
82	20240909	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54100	-300	5	-0.55	4250144900	79720	50.87	52200	55500	51000	70700	38100	54400	53309.53	0.64	0	-10081	62866	58632	55766	51532	48666	57200	50100	40	16300	500	33720	100	1	7946828	4299	-10.11	14.24	12	1.00	-5350.00	3800.00	110000	20240320	-50.82	26100	20231024	107.28	110000	-50.82	20240320	45550	18.77	20240206	110000	-50.82	20240320	26100	107.28	20231024	0.40	N	199800	500	39 억		50557	N	N	11	N	00	N
83	20240909	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54300	-100	5	-0.18	4080650600	76592	48.87	52200	55500	51000	70700	38100	54400	53277.11	0.64	0	-9921	62866	58632	55766	51532	48666	57200	50100	40	16300	500	33720	100	1	7946828	4315	-10.15	14.29	12	0.96	-5350.00	3800.00	110000	20240320	-50.64	26100	20231024	108.05	110000	-50.64	20240320	45550	19.21	20240206	110000	-50.64	20240320	26100	108.05	20231024	0.40	N	199800	500	39 억		50557	N	N	11	N	00	N
84	20240909	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54300	-100	5	-0.18	3782467600	71138	45.39	52200	55500	51000	70700	38100	54400	53170.07	0.64	0	-8302	62866	58632	55766	51532	48666	57200	50100	40	16300	500	33720	100	1	7946828	4315	-10.15	14.29	12	0.90	-5350.00	3800.00	110000	20240320	-50.64	26100	20231024	108.05	110000	-50.64	20240320	45550	19.21	20240206	110000	-50.64	20240320	26100	108.05	20231024	0.40	N	199800	500	39 억		50557	N	N	11	N	00	N
85	20240909	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54800	400	2	0.74	3524226300	66388	42.36	52200	55500	51000	70700	38100	54400	53084.40	0.64	0	-7752	62866	58632	55766	51532	48666	57200	50100	40	16300	500	33720	100	1	7946828	4355	-10.24	14.42	12	0.84	-5350.00	3800.00	110000	20240320	-50.18	26100	20231024	109.96	110000	-50.18	20240320	45550	20.31	20240206	110000	-50.18	20240320	26100	109.96	20231024	0.40	N	199800	500	39 억		50557	N	N	11	N	00	N
86	20240909	120815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54300	-100	5	-0.18	2976424000	56432	36.01	52200	54400	51000	70700	38100	54400	52742.23	0.64	0	-5591	62866	58632	55766	51532	48666	57200	50100	40	16300	500	33720	100	1	7946828	4315	-10.15	14.29	12	0.71	-5350.00	3800.00	110000	20240320	-50.64	26100	20231024	108.05	110000	-50.64	20240320	45550	19.21	20240206	110000	-50.64	20240320	26100	108.05	20231024	0.40	N	199800	500	39 억		50557	N	N	11	N	00	N
87	20240909	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	53200	-1200	5	-2.21	2610870100	49626	31.67	52200	54100	51000	70700	38100	54400	52609.31	0.64	0	-5237	62866	58632	55766	51532	48666	57200	50100	40	16300	500	33720	100	1	7946828	4228	-9.94	14.00	12	0.62	-5350.00	3800.00	110000	20240320	-51.64	26100	20231024	103.83	110000	-51.64	20240320	45550	16.79	20240206	110000	-51.64	20240320	26100	103.83	20231024	0.40	N	199800	500	39 억		50557	N	N	11	N	00	N
88	20240909	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	53800	-600	5	-1.10	2076915500	39672	25.31	52200	53800	51000	70700	38100	54400	52349.85	0.64	0	-912	62866	58632	55766	51532	48666	57200	50100	40	16300	500	33720	100	1	7946828	4275	-10.06	14.16	12	0.50	-5350.00	3800.00	110000	20240320	-51.09	26100	20231024	106.13	110000	-51.09	20240320	45550	18.11	20240206	110000	-51.09	20240320	26100	106.13	20231024	0.40	N	199800	500	39 억		50557	N	N	11	N	00	N
89	20240909	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	51800	-2600	5	-4.78	835077300	15999	10.21	52200	53100	51000	70700	38100	54400	52189.38	0.64	0	3337	62866	58632	55766	51532	48666	57200	50100	40	16300	500	33720	100	1	7946828	4116	-9.68	13.63	12	0.20	-5350.00	3800.00	110000	20240320	-52.91	26100	20231024	98.47	110000	-52.91	20240320	45550	13.72	20240206	110000	-52.91	20240320	26100	98.47	20231024	0.40	N	199800	500	39 억		50557	N	N	11	N	00	N
90	20240906	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54400	-6400	5	-10.53	8663896100	155586	61.87	60000	60000	52900	79000	42600	60800	55695.10	0.54	0	7867	72333	66566	61433	55666	50533	64000	53100	40	18200	500	37690	100	1	7946828	4323	-10.17	14.32	12	1.96	-5350.00	3800.00	110000	20240320	-50.55	26100	20231024	108.43	110000	-50.55	20240320	45550	19.43	20240206	110000	-50.55	20240320	26100	108.43	20231024	0.49	N	199800	500	39 억		42809	N	N	11	N	00	N
91	20240906	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54500	-6300	5	-10.36	8366170500	150113	59.69	60000	60000	52900	79000	42600	60800	55732.35	0.54	0	8000	72333	66566	61433	55666	50533	64000	53100	40	18200	500	37690	100	1	7946828	4331	-10.19	14.34	12	1.89	-5350.00	3800.00	110000	20240320	-50.45	26100	20231024	108.81	110000	-50.45	20240320	45550	19.65	20240206	110000	-50.45	20240320	26100	108.81	20231024	0.49	N	199800	500	39 억		42809	N	N	36	N	00	N
92	20240906	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55000	-5800	5	-9.54	7627989800	136537	54.30	60000	60000	52900	79000	42600	60800	55867.42	0.54	0	10606	72333	66566	61433	55666	50533	64000	53100	40	18200	500	37690	100	1	7946828	4371	-10.28	14.47	12	1.72	-5350.00	3800.00	110000	20240320	-50.00	26100	20231024	110.73	110000	-50.00	20240320	45550	20.75	20240206	110000	-50.00	20240320	26100	110.73	20231024	0.49	N	199800	500	39 억		42809	N	N	36	N	00	N
93	20240906	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	53800	-7000	5	-11.51	6908457700	123407	49.07	60000	60000	52900	79000	42600	60800	55980.93	0.54	0	11027	72333	66566	61433	55666	50533	64000	53100	40	18200	500	37690	100	1	7946828	4275	-10.06	14.16	12	1.55	-5350.00	3800.00	110000	20240320	-51.09	26100	20231024	106.13	110000	-51.09	20240320	45550	18.11	20240206	110000	-51.09	20240320	26100	106.13	20231024	0.49	N	199800	500	39 억		42809	N	N	36	N	00	N
94	20240906	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54600	-6200	5	-10.20	6235078600	110933	44.11	60000	60000	52900	79000	42600	60800	56205.64	0.54	0	11255	72333	66566	61433	55666	50533	64000	53100	40	18200	500	37690	100	1	7946828	4339	-10.21	14.37	12	1.40	-5350.00	3800.00	110000	20240320	-50.36	26100	20231024	109.20	110000	-50.36	20240320	45550	19.87	20240206	110000	-50.36	20240320	26100	109.20	20231024	0.49	N	199800	500	39 억		42809	N	N	36	N	00	N
95	20240906	110819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55600	-5200	5	-8.55	4535791400	79591	31.65	60000	60000	55000	79000	42600	60800	56988.56	0.54	0	7791	72333	66566	61433	55666	50533	64000	53100	40	18200	500	37690	100	1	7946828	4418	-10.39	14.63	12	1.00	-5350.00	3800.00	110000	20240320	-49.45	26100	20231024	113.03	110000	-49.45	20240320	45550	22.06	20240206	110000	-49.45	20240320	26100	113.03	20231024	0.49	N	199800	500	39 억		42809	N	N	36	N	00	N
96	20240906	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56800	-4000	5	-6.58	2493720300	43038	17.11	60000	60000	56300	79000	42600	60800	57942.02	0.54	0	2821	72333	66566	61433	55666	50533	64000	53100	40	18200	500	37690	100	1	7946828	4514	-10.62	14.95	12	0.54	-5350.00	3800.00	110000	20240320	-48.36	26100	20231024	117.62	110000	-48.36	20240320	45550	24.70	20240206	110000	-48.36	20240320	26100	117.62	20231024	0.49	N	199800	500	39 억		42809	N	N	36	N	00	N
97	20240906	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59200	-1600	5	-2.63	330761000	5594	2.22	60000	60000	58600	79000	42600	60800	59126.62	0.54	0	297	72333	66566	61433	55666	50533	64000	53100	40	18200	500	37690	100	1	7946828	4705	-11.07	15.58	12	0.07	-5350.00	3800.00	110000	20240320	-46.18	26100	20231024	126.82	110000	-46.18	20240320	45550	29.97	20240206	110000	-46.18	20240320	26100	126.82	20231024	0.49	N	199800	500	39 억		42809	N	N	36	N	00	N
98	20240905	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	60800	-4100	5	-6.32	15275497000	250217	67.85	66000	67200	56300	84300	45500	64900	61049.38	0.63	0	-7346	87833	76366	67733	56266	47633	72050	51950	40	19400	500	40230	100	1	7946828	4832	-11.36	16.00	12	3.15	-5350.00	3800.00	110000	20240320	-44.73	26100	20231024	132.95	110000	-44.73	20240320	45550	33.48	20240206	110000	-44.73	20240320	26100	132.95	20231024	0.49	N	199800	500	39 억		50369	N	N	36	N	00	N
99	20240905	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59300	-5600	5	-8.63	14592507600	238863	64.77	66000	67200	56300	84300	45500	64900	61091.44	0.63	0	-3757	87833	76366	67733	56266	47633	72050	51950	40	19400	500	40230	100	1	7946828	4712	-11.08	15.61	12	3.01	-5350.00	3800.00	110000	20240320	-46.09	26100	20231024	127.20	110000	-46.09	20240320	45550	30.19	20240206	110000	-46.09	20240320	26100	127.20	20231024	0.49	N	199800	500	39 억		50369	N	N	61	N	00	N
100	20240905	140811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57100	-7800	5	-12.02	13581510200	221513	60.06	66000	67200	56300	84300	45500	64900	61312.38	0.63	0	-1032	87833	76366	67733	56266	47633	72050	51950	40	19400	500	40230	100	1	7946828	4538	-10.67	15.03	12	2.79	-5350.00	3800.00	110000	20240320	-48.09	26100	20231024	118.77	110000	-48.09	20240320	45550	25.36	20240206	110000	-48.09	20240320	26100	118.77	20231024	0.49	N	199800	500	39 억		50369	N	N	61	N	00	N
101	20240905	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59300	-5600	5	-8.63	11466550400	184977	50.16	66000	67200	58900	84300	45500	64900	61988.97	0.63	0	798	87833	76366	67733	56266	47633	72050	51950	40	19400	500	40230	100	1	7946828	4712	-11.08	15.61	12	2.33	-5350.00	3800.00	110000	20240320	-46.09	26100	20231024	127.20	110000	-46.09	20240320	45550	30.19	20240206	110000	-46.09	20240320	26100	127.20	20231024	0.49	N	199800	500	39 억		50369	N	N	61	N	00	N
102	20240905	120811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59700	-5200	5	-8.01	9975637800	159947	43.37	66000	67200	59200	84300	45500	64900	62368.30	0.63	0	5292	87833	76366	67733	56266	47633	72050	51950	40	19400	500	40230	100	1	7946828	4744	-11.16	15.71	12	2.01	-5350.00	3800.00	110000	20240320	-45.73	26100	20231024	128.74	110000	-45.73	20240320	45550	31.06	20240206	110000	-45.73	20240320	26100	128.74	20231024	0.49	N	199800	500	39 억		50369	N	N	61	N	00	N
103	20240905	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	60100	-4800	5	-7.40	8251470600	131227	35.58	66000	67200	59800	84300	45500	64900	62879.27	0.63	0	7366	87833	76366	67733	56266	47633	72050	51950	40	19400	500	40230	100	1	7946828	4776	-11.23	15.82	12	1.65	-5350.00	3800.00	110000	20240320	-45.36	26100	20231024	130.27	110000	-45.36	20240320	45550	31.94	20240206	110000	-45.36	20240320	26100	130.27	20231024	0.49	N	199800	500	39 억		50369	N	N	61	N	00	N
104	20240905	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	63700	-1200	5	-1.85	5284529100	82986	22.50	66000	67200	60800	84300	45500	64900	63679.68	0.63	0	8864	87833	76366	67733	56266	47633	72050	51950	40	19400	500	40230	100	1	7946828	5062	-11.91	16.76	12	1.04	-5350.00	3800.00	110000	20240320	-42.09	26100	20231024	144.06	110000	-42.09	20240320	45550	39.85	20240206	110000	-42.09	20240320	26100	144.06	20231024	0.49	N	199800	500	39 억		50369	N	N	61	N	00	N
105	20240905	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	62700	-2200	5	-3.39	2183992000	33792	9.16	66000	67200	62100	84300	45500	64900	64630.40	0.63	0	4723	87833	76366	67733	56266	47633	72050	51950	40	19400	500	40230	100	1	7946828	4983	-11.72	16.50	12	0.43	-5350.00	3800.00	110000	20240320	-43.00	26100	20231024	140.23	110000	-43.00	20240320	45550	37.65	20240206	110000	-43.00	20240320	26100	140.23	20231024	0.49	N	199800	500	39 억		50369	N	N	61	N	00	N
106	20240904	160756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	64900	-15600	5	-19.38	24418386600	364060	1197.53	76000	79200	59100	104600	56400	80500	67083.43	0.63	0	825	82833	81666	80433	79266	78033	81050	78650	40	24100	500	49910	100	1	7946828	5157	-12.13	17.08	12	4.58	-5350.00	3800.00	110000	20240320	-41.00	26100	20231024	148.66	110000	-41.00	20240320	45550	42.48	20240206	110000	-41.00	20240320	26100	148.66	20231024	0.47	N	199800	500	39 억		50044	N	N	61	N	00	N
107	20240904	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	65400	-15100	5	-18.76	21976763700	326262	1073.19	76000	79200	59100	104600	56400	80500	67359.25	0.63	0	99	82833	81666	80433	79266	78033	81050	78650	40	24100	500	49910	100	1	7946828	5197	-12.22	17.21	12	4.11	-5350.00	3800.00	110000	20240320	-40.55	26100	20231024	150.57	110000	-40.55	20240320	45550	43.58	20240206	110000	-40.55	20240320	26100	150.57	20231024	0.47	N	199800	500	39 억		50044	N	N	88	N	00	N
108	20240904	140805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	76200	-4300	5	-5.34	4058626100	52709	173.38	76000	79200	75100	104600	56400	80500	77000.63	0.63	0	687	82833	81666	80433	79266	78033	81050	78650	40	24100	500	49910	100	1	7946828	6055	-14.24	20.05	12	0.66	-5350.00	3800.00	110000	20240320	-30.73	26100	20231024	191.95	110000	-30.73	20240320	45550	67.29	20240206	110000	-30.73	20240320	26100	191.95	20231024	0.47	N	199800	500	39 억		50044	N	N	88	N	00	N
109	20240904	130802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	78200	-2300	5	-2.86	3239340700	42077	138.41	76000	79200	75100	104600	56400	80500	76986.02	0.63	0	208	82833	81666	80433	79266	78033	81050	78650	40	24100	500	49910	100	1	7946828	6214	-14.62	20.58	12	0.53	-5350.00	3800.00	110000	20240320	-28.91	26100	20231024	199.62	110000	-28.91	20240320	45550	71.68	20240206	110000	-28.91	20240320	26100	199.62	20231024	0.47	N	199800	500	39 억		50044	N	N	88	N	00	N
110	20240904	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	78700	-1800	5	-2.24	2869274000	37341	122.83	76000	79200	75100	104600	56400	80500	76839.77	0.63	0	-168	82833	81666	80433	79266	78033	81050	78650	40	24100	500	49910	100	1	7946828	6254	-14.71	20.71	12	0.47	-5350.00	3800.00	110000	20240320	-28.45	26100	20231024	201.53	110000	-28.45	20240320	45550	72.78	20240206	110000	-28.45	20240320	26100	201.53	20231024	0.47	N	199800	500	39 억		50044	N	N	88	N	00	N
111	20240904	110758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	78100	-2400	5	-2.98	2677661500	34905	114.82	76000	78200	75100	104600	56400	80500	76712.83	0.63	0	110	82833	81666	80433	79266	78033	81050	78650	40	24100	500	49910	100	1	7946828	6206	-14.60	20.55	12	0.44	-5350.00	3800.00	110000	20240320	-29.00	26100	20231024	199.23	110000	-29.00	20240320	45550	71.46	20240206	110000	-29.00	20240320	26100	199.23	20231024	0.47	N	199800	500	39 억		50044	N	N	88	N	00	N
112	20240904	100800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	77200	-3300	5	-4.10	2249617300	29386	96.66	76000	78100	75100	104600	56400	80500	76554.05	0.63	0	468	82833	81666	80433	79266	78033	81050	78650	40	24100	500	49910	100	1	7946828	6135	-14.43	20.32	12	0.37	-5350.00	3800.00	110000	20240320	-29.82	26100	20231024	195.79	110000	-29.82	20240320	45550	69.48	20240206	110000	-29.82	20240320	26100	195.79	20231024	0.47	N	199800	500	39 억		50044	N	N	88	N	00	N
113	20240904	090804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	77400	-3100	5	-3.85	581004100	7555	24.85	76000	77900	76000	104600	56400	80500	76903.26	0.63	0	745	82833	81666	80433	79266	78033	81050	78650	40	24100	500	49910	100	1	7946828	6151	-14.47	20.37	12	0.10	-5350.00	3800.00	110000	20240320	-29.64	26100	20231024	196.55	110000	-29.64	20240320	45550	69.92	20240206	110000	-29.64	20240320	26100	196.55	20231024	0.47	N	199800	500	39 억		50044	N	N	88	N	00	N
114	20240903	160749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	80500	0	3	0.00	2427659000	30241	70.22	81000	81600	79200	104600	56400	80500	80275.65	0.70	0	-5753	84100	82300	81200	79400	78300	81750	78850	40	24100	500	49910	100	1	7946828	6397	-15.05	21.18	12	0.38	-5350.00	3800.00	110000	20240320	-26.82	26100	20231024	208.43	110000	-26.82	20240320	45550	76.73	20240206	110000	-26.82	20240320	26100	208.43	20231024	0.48	N	199800	500	39 억		55782	N	N	88	N	00	N
115	20240903	150755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	80500	0	3	0.00	2282388300	28436	66.03	81000	81600	79200	104600	56400	80500	80264.01	0.70	0	-5566	84100	82300	81200	79400	78300	81750	78850	40	24100	500	49910	100	1	7946828	6397	-15.05	21.18	12	0.36	-5350.00	3800.00	110000	20240320	-26.82	26100	20231024	208.43	110000	-26.82	20240320	45550	76.73	20240206	110000	-26.82	20240320	26100	208.43	20231024	0.48	N	199800	500	39 억		55782	N	N	23	N	00	N
116	20240903	140757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	80200	-300	5	-0.37	1950250400	24293	56.41	81000	81600	79200	104600	56400	80500	80280.31	0.70	0	-5332	84100	82300	81200	79400	78300	81750	78850	40	24100	500	49910	100	1	7946828	6373	-14.99	21.11	12	0.31	-5350.00	3800.00	110000	20240320	-27.09	26100	20231024	207.28	110000	-27.09	20240320	45550	76.07	20240206	110000	-27.09	20240320	26100	207.28	20231024	0.48	N	199800	500	39 억		55782	N	N	23	N	00	N
117	20240903	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	80000	-500	5	-0.62	1571505700	19539	45.37	81000	81600	79600	104600	56400	80500	80429.16	0.70	0	-4429	84100	82300	81200	79400	78300	81750	78850	40	24100	500	49910	100	1	7946828	6357	-14.95	21.05	12	0.25	-5350.00	3800.00	110000	20240320	-27.27	26100	20231024	206.51	110000	-27.27	20240320	45550	75.63	20240206	110000	-27.27	20240320	26100	206.51	20231024	0.48	N	199800	500	39 억		55782	N	N	23	N	00	N
118	20240903	120746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	80000	-500	5	-0.62	1293448200	16054	37.28	81000	81600	79600	104600	56400	80500	80568.61	0.70	0	-2895	84100	82300	81200	79400	78300	81750	78850	40	24100	500	49910	100	1	7946828	6357	-14.95	21.05	12	0.20	-5350.00	3800.00	110000	20240320	-27.27	26100	20231024	206.51	110000	-27.27	20240320	45550	75.63	20240206	110000	-27.27	20240320	26100	206.51	20231024	0.48	N	199800	500	39 억		55782	N	N	23	N	00	N
119	20240903	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	80700	200	2	0.25	1131056700	14037	32.59	81000	81600	79600	104600	56400	80500	80576.83	0.70	0	-2418	84100	82300	81200	79400	78300	81750	78850	40	24100	500	49910	100	1	7946828	6413	-15.08	21.24	12	0.18	-5350.00	3800.00	110000	20240320	-26.64	26100	20231024	209.20	110000	-26.64	20240320	45550	77.17	20240206	110000	-26.64	20240320	26100	209.20	20231024	0.48	N	199800	500	39 억		55782	N	N	23	N	00	N
120	20240903	100746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	80300	-200	5	-0.25	859674100	10654	24.74	81000	81600	79600	104600	56400	80500	80690.34	0.70	0	-2248	84100	82300	81200	79400	78300	81750	78850	40	24100	500	49910	100	1	7946828	6381	-15.01	21.13	12	0.13	-5350.00	3800.00	110000	20240320	-27.00	26100	20231024	207.66	110000	-27.00	20240320	45550	76.29	20240206	110000	-27.00	20240320	26100	207.66	20231024	0.48	N	199800	500	39 억		55782	N	N	23	N	00	N
121	20240903	090748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	80600	100	2	0.12	69404600	859	1.99	81000	81000	80600	104600	56400	80500	80798.36	0.70	0	219	84100	82300	81200	79400	78300	81750	78850	40	24100	500	49910	100	1	7946828	6405	-15.07	21.21	12	0.01	-5350.00	3800.00	110000	20240320	-26.73	26100	20231024	208.81	110000	-26.73	20240320	45550	76.95	20240206	110000	-26.73	20240320	26100	208.81	20231024	0.48	N	199800	500	39 억		55782	N	N	23	N	00	N
122	20240902	160740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	80500	-3200	5	-3.82	3479386500	42969	52.53	83000	83000	80100	108800	58600	83700	80977.61	0.88	0	-14738	86900	85300	82300	80700	77700	86100	81500	40	25100	500	51890	100	1	7946828	6397	-15.05	21.18	12	0.54	-5350.00	3800.00	110000	20240320	-26.82	26100	20231024	208.43	110000	-26.82	20240320	45550	76.73	20240206	110000	-26.82	20240320	26100	208.43	20231024	0.45	N	199800	500	39 억		69784	N	N	23	N	00	N
123	20240902	150753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	80400	-3300	5	-3.94	3225094300	39804	48.66	83000	83000	80100	108800	58600	83700	81024.24	0.88	0	-13205	86900	85300	82300	80700	77700	86100	81500	40	25100	500	51890	100	1	7946828	6389	-15.03	21.16	12	0.50	-5350.00	3800.00	110000	20240320	-26.91	26100	20231024	208.05	110000	-26.91	20240320	45550	76.51	20240206	110000	-26.91	20240320	26100	208.05	20231024	0.45	N	199800	500	39 억		69784	N	N	75	N	00	N
124	20240902	140750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	80600	-3100	5	-3.70	2955989800	36464	44.58	83000	83000	80100	108800	58600	83700	81065.83	0.88	0	-12339	86900	85300	82300	80700	77700	86100	81500	40	25100	500	51890	100	1	7946828	6405	-15.07	21.21	12	0.46	-5350.00	3800.00	110000	20240320	-26.73	26100	20231024	208.81	110000	-26.73	20240320	45550	76.95	20240206	110000	-26.73	20240320	26100	208.81	20231024	0.45	N	199800	500	39 억		69784	N	N	75	N	00	N
125	20240902	130745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	80300	-3400	5	-4.06	2779468700	34273	41.90	83000	83000	80200	108800	58600	83700	81097.76	0.88	0	-11792	86900	85300	82300	80700	77700	86100	81500	40	25100	500	51890	100	1	7946828	6381	-15.01	21.13	12	0.43	-5350.00	3800.00	110000	20240320	-27.00	26100	20231024	207.66	110000	-27.00	20240320	45550	76.29	20240206	110000	-27.00	20240320	26100	207.66	20231024	0.45	N	199800	500	39 억		69784	N	N	75	N	00	N
126	20240902	120749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	80400	-3300	5	-3.94	2438624700	30027	36.71	83000	83000	80200	108800	58600	83700	81214.23	0.88	0	-10316	86900	85300	82300	80700	77700	86100	81500	40	25100	500	51890	100	1	7946828	6389	-15.03	21.16	12	0.38	-5350.00	3800.00	110000	20240320	-26.91	26100	20231024	208.05	110000	-26.91	20240320	45550	76.51	20240206	110000	-26.91	20240320	26100	208.05	20231024	0.45	N	199800	500	39 억		69784	N	N	75	N	00	N
127	20240902	110743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	80200	-3500	5	-4.18	2326657500	28634	35.01	83000	83000	80200	108800	58600	83700	81254.89	0.88	0	-9824	86900	85300	82300	80700	77700	86100	81500	40	25100	500	51890	100	1	7946828	6373	-14.99	21.11	12	0.36	-5350.00	3800.00	110000	20240320	-27.09	26100	20231024	207.28	110000	-27.09	20240320	45550	76.07	20240206	110000	-27.09	20240320	26100	207.28	20231024	0.45	N	199800	500	39 억		69784	N	N	75	N	00	N
128	20240902	100741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	81400	-2300	5	-2.75	1635512300	20055	24.52	83000	83000	80600	108800	58600	83700	81551.13	0.88	0	-5974	86900	85300	82300	80700	77700	86100	81500	40	25100	500	51890	100	1	7946828	6469	-15.21	21.42	12	0.25	-5350.00	3800.00	110000	20240320	-26.00	26100	20231024	211.88	110000	-26.00	20240320	45550	78.70	20240206	110000	-26.00	20240320	26100	211.88	20231024	0.45	N	199800	500	39 억		69784	N	N	75	N	00	N
129	20240902	090736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	82100	-1600	5	-1.91	514523700	6248	7.64	83000	83000	81700	108800	58600	83700	82349.71	0.88	0	-1533	86900	85300	82300	80700	77700	86100	81500	40	25100	500	51890	100	1	7946828	6524	-15.35	21.61	12	0.08	-5350.00	3800.00	110000	20240320	-25.36	26100	20231024	214.56	110000	-25.36	20240320	45550	80.24	20240206	110000	-25.36	20240320	26100	214.56	20231024	0.45	N	199800	500	39 억		69784	N	N	75	N	00	N