KissMeData/372320/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	161234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	500	2	1.73	885789400	30578	72.67	28550	29400	28450	37550	20250	28900	28967.77	0.16	0	-4016	30033	29466	29183	28616	28333	29325	28475	70	8650	500	20230	50	1	14090125	4142	-12.14	6.77	12	0.22	-2422.00	4341.00	43000	20240307	-31.63	18200	20231109	61.54	43000	-31.63	20240307	23250	26.45	20240805	43000	-31.63	20240307	18200	61.54	20231109	1.08	N	372320	500	70 억		22786	N	N	74	N	00	N
3	20240930	151251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	400	2	1.38	770390200	26650	63.33	28550	29300	28450	37550	20250	28900	28907.70	0.16	0	-2291	30033	29466	29183	28616	28333	29325	28475	70	8650	500	20230	50	1	14090125	4128	-12.10	6.75	12	0.19	-2422.00	4341.00	43000	20240307	-31.86	18200	20231109	60.99	43000	-31.86	20240307	23250	26.02	20240805	43000	-31.86	20240307	18200	60.99	20231109	1.08	N	372320	500	70 억		22786	N	N	76	N	00	N
4	20240930	141251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	50	2	0.17	606627150	21037	49.99	28550	29200	28450	37550	20250	28900	28836.20	0.16	0	-1917	30033	29466	29183	28616	28333	29325	28475	70	8650	500	20230	50	1	14090125	4079	-11.95	6.67	12	0.15	-2422.00	4341.00	43000	20240307	-32.67	18200	20231109	59.07	43000	-32.67	20240307	23250	24.52	20240805	43000	-32.67	20240307	18200	59.07	20231109	1.08	N	372320	500	70 억		22786	N	N	76	N	00	N
5	20240930	131244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	150	2	0.52	551297900	19124	45.45	28550	29200	28450	37550	20250	28900	28827.54	0.16	0	-1332	30033	29466	29183	28616	28333	29325	28475	70	8650	500	20230	50	1	14090125	4093	-11.99	6.69	12	0.14	-2422.00	4341.00	43000	20240307	-32.44	18200	20231109	59.62	43000	-32.44	20240307	23250	24.95	20240805	43000	-32.44	20240307	18200	59.62	20231109	1.08	N	372320	500	70 억		22786	N	N	76	N	00	N
6	20240930	121241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	-200	5	-0.69	452957550	15735	37.39	28550	29200	28450	37550	20250	28900	28786.63	0.16	0	-1578	30033	29466	29183	28616	28333	29325	28475	70	8650	500	20230	50	1	14090125	4044	-11.85	6.61	12	0.11	-2422.00	4341.00	43000	20240307	-33.26	18200	20231109	57.69	43000	-33.26	20240307	23250	23.44	20240805	43000	-33.26	20240307	18200	57.69	20231109	1.08	N	372320	500	70 억		22786	N	N	76	N	00	N
7	20240930	111237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	-400	5	-1.38	402385050	13967	33.19	28550	29200	28500	37550	20250	28900	28809.70	0.16	0	-2232	30033	29466	29183	28616	28333	29325	28475	70	8650	500	20230	50	1	14090125	4016	-11.77	6.57	12	0.10	-2422.00	4341.00	43000	20240307	-33.72	18200	20231109	56.59	43000	-33.72	20240307	23250	22.58	20240805	43000	-33.72	20240307	18200	56.59	20231109	1.08	N	372320	500	70 억		22786	N	N	76	N	00	N
8	20240930	101239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-100	5	-0.35	272651950	9441	22.44	28550	29200	28550	37550	20250	28900	28879.56	0.16	0	-2015	30033	29466	29183	28616	28333	29325	28475	70	8650	500	20230	50	1	14090125	4058	-11.89	6.63	12	0.07	-2422.00	4341.00	43000	20240307	-33.02	18200	20231109	58.24	43000	-33.02	20240307	23250	23.87	20240805	43000	-33.02	20240307	18200	58.24	20231109	1.08	N	372320	500	70 억		22786	N	N	76	N	00	N
9	20240930	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	200	2	0.69	89102400	3076	7.31	28550	29200	28550	37550	20250	28900	28966.97	0.16	0	285	30033	29466	29183	28616	28333	29325	28475	70	8650	500	20230	50	1	14090125	4100	-12.01	6.70	12	0.02	-2422.00	4341.00	43000	20240307	-32.33	18200	20231109	59.89	43000	-32.33	20240307	23250	25.16	20240805	43000	-32.33	20240307	18200	59.89	20231109	1.08	N	372320	500	70 억		22786	N	N	76	N	00	N
10	20240927	161242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	-850	5	-2.86	1200202950	41144	74.21	29750	29750	28900	38650	20850	29750	29170.93	0.18	0	-2186	31016	30382	29666	29032	28316	30700	29350	70	8900	500	20820	50	1	14090125	4072	-11.93	6.66	12	0.29	-2422.00	4341.00	43000	20240307	-32.79	18200	20231109	58.79	43000	-32.79	20240307	23250	24.30	20240805	43000	-32.79	20240307	18200	58.79	20231109	1.07	N	372320	500	70 억		25034	N	N	76	N	00	N
11	20240927	151249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	-750	5	-2.52	924837250	31632	57.05	29750	29750	28900	38650	20850	29750	29237.39	0.18	0	-3250	31016	30382	29666	29032	28316	30700	29350	70	8900	500	20820	50	1	14090125	4086	-11.97	6.68	12	0.22	-2422.00	4341.00	43000	20240307	-32.56	18200	20231109	59.34	43000	-32.56	20240307	23250	24.73	20240805	43000	-32.56	20240307	18200	59.34	20231109	1.07	N	372320	500	70 억		25034	N	N	61	N	00	N
12	20240927	141259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	-750	5	-2.52	778824600	26619	48.01	29750	29750	28900	38650	20850	29750	29258.22	0.18	0	-2488	31016	30382	29666	29032	28316	30700	29350	70	8900	500	20820	50	1	14090125	4086	-11.97	6.68	12	0.19	-2422.00	4341.00	43000	20240307	-32.56	18200	20231109	59.34	43000	-32.56	20240307	23250	24.73	20240805	43000	-32.56	20240307	18200	59.34	20231109	1.07	N	372320	500	70 억		25034	N	N	61	N	00	N
13	20240927	131241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29200	-550	5	-1.85	591257350	20163	36.37	29750	29750	29150	38650	20850	29750	29323.88	0.18	0	-2301	31016	30382	29666	29032	28316	30700	29350	70	8900	500	20820	50	1	14090125	4114	-12.06	6.73	12	0.14	-2422.00	4341.00	43000	20240307	-32.09	18200	20231109	60.44	43000	-32.09	20240307	23250	25.59	20240805	43000	-32.09	20240307	18200	60.44	20231109	1.07	N	372320	500	70 억		25034	N	N	61	N	00	N
14	20240927	121241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29350	-400	5	-1.34	548484200	18698	33.72	29750	29750	29150	38650	20850	29750	29333.84	0.18	0	-2079	31016	30382	29666	29032	28316	30700	29350	70	8900	500	20820	50	1	14090125	4135	-12.12	6.76	12	0.13	-2422.00	4341.00	43000	20240307	-31.74	18200	20231109	61.26	43000	-31.74	20240307	23250	26.24	20240805	43000	-31.74	20240307	18200	61.26	20231109	1.07	N	372320	500	70 억		25034	N	N	61	N	00	N
15	20240927	111244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	-450	5	-1.51	512790700	17478	31.52	29750	29750	29150	38650	20850	29750	29339.21	0.18	0	-2080	31016	30382	29666	29032	28316	30700	29350	70	8900	500	20820	50	1	14090125	4128	-12.10	6.75	12	0.12	-2422.00	4341.00	43000	20240307	-31.86	18200	20231109	60.99	43000	-31.86	20240307	23250	26.02	20240805	43000	-31.86	20240307	18200	60.99	20231109	1.07	N	372320	500	70 억		25034	N	N	61	N	00	N
16	20240927	101243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29550	-200	5	-0.67	439185650	14959	26.98	29750	29750	29150	38650	20850	29750	29359.29	0.18	0	-2002	31016	30382	29666	29032	28316	30700	29350	70	8900	500	20820	50	1	14090125	4164	-12.20	6.81	12	0.11	-2422.00	4341.00	43000	20240307	-31.28	18200	20231109	62.36	43000	-31.28	20240307	23250	27.10	20240805	43000	-31.28	20240307	18200	62.36	20231109	1.07	N	372320	500	70 억		25034	N	N	61	N	00	N
17	20240927	091247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	-250	5	-0.84	73603100	2498	4.51	29750	29750	29350	38650	20850	29750	29464.81	0.18	0	-400	31016	30382	29666	29032	28316	30700	29350	70	8900	500	20820	50	1	14090125	4157	-12.18	6.80	12	0.02	-2422.00	4341.00	43000	20240307	-31.40	18200	20231109	62.09	43000	-31.40	20240307	23250	26.88	20240805	43000	-31.40	20240307	18200	62.09	20231109	1.07	N	372320	500	70 억		25034	N	N	61	N	00	N
18	20240926	161223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29750	1150	2	4.02	1632731300	55167	116.37	29100	30300	28950	37150	20050	28600	29594.89	0.13	0	6729	30500	29550	29000	28050	27500	29275	27775	70	8550	500	20020	50	1	14090125	4192	-12.28	6.85	12	0.39	-2422.00	4341.00	43000	20240307	-30.81	18200	20231109	63.46	43000	-30.81	20240307	23250	27.96	20240805	43000	-30.81	20240307	18200	63.46	20231109	1.07	N	372320	500	70 억		18163	N	N	61	N	00	N
19	20240926	151230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29650	1050	2	3.67	1574659150	53214	112.25	29100	30300	28950	37150	20050	28600	29591.07	0.13	0	6665	30500	29550	29000	28050	27500	29275	27775	70	8550	500	20020	50	1	14090125	4178	-12.24	6.83	12	0.38	-2422.00	4341.00	43000	20240307	-31.05	18200	20231109	62.91	43000	-31.05	20240307	23250	27.53	20240805	43000	-31.05	20240307	18200	62.91	20231109	1.07	N	372320	500	70 억		18163	N	N	53	N	00	N
20	20240926	141238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	900	2	3.15	1465556250	49540	104.50	29100	30300	28950	37150	20050	28600	29583.29	0.13	0	7144	30500	29550	29000	28050	27500	29275	27775	70	8550	500	20020	50	1	14090125	4157	-12.18	6.80	12	0.35	-2422.00	4341.00	43000	20240307	-31.40	18200	20231109	62.09	43000	-31.40	20240307	23250	26.88	20240805	43000	-31.40	20240307	18200	62.09	20231109	1.07	N	372320	500	70 억		18163	N	N	53	N	00	N
21	20240926	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	900	2	3.15	1398089500	47252	99.68	29100	30300	28950	37150	20050	28600	29587.94	0.13	0	7498	30500	29550	29000	28050	27500	29275	27775	70	8550	500	20020	50	1	14090125	4157	-12.18	6.80	12	0.34	-2422.00	4341.00	43000	20240307	-31.40	18200	20231109	62.09	43000	-31.40	20240307	23250	26.88	20240805	43000	-31.40	20240307	18200	62.09	20231109	1.07	N	372320	500	70 억		18163	N	N	53	N	00	N
22	20240926	121237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	900	2	3.15	1354664450	45777	96.56	29100	30300	28950	37150	20050	28600	29592.69	0.13	0	7639	30500	29550	29000	28050	27500	29275	27775	70	8550	500	20020	50	1	14090125	4157	-12.18	6.80	12	0.32	-2422.00	4341.00	43000	20240307	-31.40	18200	20231109	62.09	43000	-31.40	20240307	23250	26.88	20240805	43000	-31.40	20240307	18200	62.09	20231109	1.07	N	372320	500	70 억		18163	N	N	53	N	00	N
23	20240926	111236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	800	2	2.80	1306058300	44125	93.08	29100	30300	28950	37150	20050	28600	29599.05	0.13	0	7787	30500	29550	29000	28050	27500	29275	27775	70	8550	500	20020	50	1	14090125	4142	-12.14	6.77	12	0.31	-2422.00	4341.00	43000	20240307	-31.63	18200	20231109	61.54	43000	-31.63	20240307	23250	26.45	20240805	43000	-31.63	20240307	18200	61.54	20231109	1.07	N	372320	500	70 억		18163	N	N	53	N	00	N
24	20240926	101239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	1400	2	4.90	1162973250	39296	82.89	29100	30300	28950	37150	20050	28600	29595.21	0.13	0	7621	30500	29550	29000	28050	27500	29275	27775	70	8550	500	20020	50	1	14090125	4227	-12.39	6.91	12	0.28	-2422.00	4341.00	43000	20240307	-30.23	18200	20231109	64.84	43000	-30.23	20240307	23250	29.03	20240805	43000	-30.23	20240307	18200	64.84	20231109	1.07	N	372320	500	70 억		18163	N	N	53	N	00	N
25	20240926	091235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29250	650	2	2.27	193092250	6590	13.90	29100	29500	29050	37150	20050	28600	29300.80	0.13	0	2913	30500	29550	29000	28050	27500	29275	27775	70	8550	500	20020	50	1	14090125	4121	-12.08	6.74	12	0.05	-2422.00	4341.00	43000	20240307	-31.98	18200	20231109	60.71	43000	-31.98	20240307	23250	25.81	20240805	43000	-31.98	20240307	18200	60.71	20231109	1.07	N	372320	500	70 억		18163	N	N	53	N	00	N
26	20240925	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	-1050	5	-3.54	1370180000	46971	135.71	29700	29950	28450	38500	20800	29650	29174.33	0.12	0	1056	30516	30082	29766	29332	29016	29925	29175	70	8850	500	20750	50	1	14090125	4030	-11.81	6.59	12	0.33	-2422.00	4341.00	43000	20240307	-33.49	18200	20231109	57.14	43000	-33.49	20240307	23250	23.01	20240805	43000	-33.49	20240307	18200	57.14	20231109	1.09	N	372320	500	70 억		17107	N	N	53	N	00	N
27	20240925	151232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	-950	5	-3.20	1262193000	43206	124.83	29700	29950	28450	38500	20800	29650	29213.37	0.12	0	309	30516	30082	29766	29332	29016	29925	29175	70	8850	500	20750	50	1	14090125	4044	-11.85	6.61	12	0.31	-2422.00	4341.00	43000	20240307	-33.26	18200	20231109	57.69	43000	-33.26	20240307	23250	23.44	20240805	43000	-33.26	20240307	18200	57.69	20231109	1.09	N	372320	500	70 억		17107	N	N	749	N	00	N
28	20240925	141233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29250	-400	5	-1.35	819820450	27880	80.55	29700	29950	29200	38500	20800	29650	29405.32	0.12	0	797	30516	30082	29766	29332	29016	29925	29175	70	8850	500	20750	50	1	14090125	4121	-12.08	6.74	12	0.20	-2422.00	4341.00	43000	20240307	-31.98	18200	20231109	60.71	43000	-31.98	20240307	23250	25.81	20240805	43000	-31.98	20240307	18200	60.71	20231109	1.09	N	372320	500	70 억		17107	N	N	749	N	00	N
29	20240925	131225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29350	-300	5	-1.01	623990450	21191	61.22	29700	29950	29250	38500	20800	29650	29446.01	0.12	0	887	30516	30082	29766	29332	29016	29925	29175	70	8850	500	20750	50	1	14090125	4135	-12.12	6.76	12	0.15	-2422.00	4341.00	43000	20240307	-31.74	18200	20231109	61.26	43000	-31.74	20240307	23250	26.24	20240805	43000	-31.74	20240307	18200	61.26	20231109	1.09	N	372320	500	70 억		17107	N	N	749	N	00	N
30	20240925	121233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	-350	5	-1.18	557177950	18912	54.64	29700	29950	29250	38500	20800	29650	29461.61	0.12	0	576	30516	30082	29766	29332	29016	29925	29175	70	8850	500	20750	50	1	14090125	4128	-12.10	6.75	12	0.13	-2422.00	4341.00	43000	20240307	-31.86	18200	20231109	60.99	43000	-31.86	20240307	23250	26.02	20240805	43000	-31.86	20240307	18200	60.99	20231109	1.09	N	372320	500	70 억		17107	N	N	749	N	00	N
31	20240925	111228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	-250	5	-0.84	494216550	16764	48.43	29700	29950	29250	38500	20800	29650	29480.82	0.12	0	565	30516	30082	29766	29332	29016	29925	29175	70	8850	500	20750	50	1	14090125	4142	-12.14	6.77	12	0.12	-2422.00	4341.00	43000	20240307	-31.63	18200	20231109	61.54	43000	-31.63	20240307	23250	26.45	20240805	43000	-31.63	20240307	18200	61.54	20231109	1.09	N	372320	500	70 억		17107	N	N	749	N	00	N
32	20240925	101225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29350	-300	5	-1.01	337931050	11440	33.05	29700	29950	29250	38500	20800	29650	29539.43	0.12	0	-341	30516	30082	29766	29332	29016	29925	29175	70	8850	500	20750	50	1	14090125	4135	-12.12	6.76	12	0.08	-2422.00	4341.00	43000	20240307	-31.74	18200	20231109	61.26	43000	-31.74	20240307	23250	26.24	20240805	43000	-31.74	20240307	18200	61.26	20231109	1.09	N	372320	500	70 억		17107	N	N	749	N	00	N
33	20240925	091238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	-50	5	-0.17	75338600	2553	7.38	29700	29900	29350	38500	20800	29650	29509.83	0.12	0	82	30516	30082	29766	29332	29016	29925	29175	70	8850	500	20750	50	1	14090125	4171	-12.22	6.82	12	0.02	-2422.00	4341.00	43000	20240307	-31.16	18200	20231109	62.64	43000	-31.16	20240307	23250	27.31	20240805	43000	-31.16	20240307	18200	62.64	20231109	1.09	N	372320	500	70 억		17107	N	N	749	N	00	N
34	20240924	161221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29650	-450	5	-1.50	1023883900	34497	76.78	30100	30200	29450	39100	21100	30100	29681.63	0.13	0	-878	30666	30382	30116	29832	29566	30250	29700	70	9000	500	21070	50	1	14090125	4178	-12.24	6.83	12	0.24	-2422.00	4341.00	43000	20240307	-31.05	18200	20231109	62.91	43000	-31.05	20240307	23250	27.53	20240805	43000	-31.05	20240307	18200	62.91	20231109	1.04	N	372320	500	70 억		18107	N	N	749	N	00	N
35	20240924	151224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	-400	5	-1.33	960487150	32359	72.02	30100	30200	29450	39100	21100	30100	29682.23	0.13	0	-818	30666	30382	30116	29832	29566	30250	29700	70	9000	500	21070	50	1	14090125	4185	-12.26	6.84	12	0.23	-2422.00	4341.00	43000	20240307	-30.93	18200	20231109	63.19	43000	-30.93	20240307	23250	27.74	20240805	43000	-30.93	20240307	18200	63.19	20231109	1.04	N	372320	500	70 억		18107	N	N	1038	N	00	N
36	20240924	141213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	-400	5	-1.33	842402000	28377	63.16	30100	30200	29450	39100	21100	30100	29686.08	0.13	0	-1201	30666	30382	30116	29832	29566	30250	29700	70	9000	500	21070	50	1	14090125	4185	-12.26	6.84	12	0.20	-2422.00	4341.00	43000	20240307	-30.93	18200	20231109	63.19	43000	-30.93	20240307	23250	27.74	20240805	43000	-30.93	20240307	18200	63.19	20231109	1.04	N	372320	500	70 억		18107	N	N	1038	N	00	N
37	20240924	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29800	-300	5	-1.00	657397550	22136	49.27	30100	30200	29450	39100	21100	30100	29698.12	0.13	0	-2098	30666	30382	30116	29832	29566	30250	29700	70	9000	500	21070	50	1	14090125	4199	-12.30	6.86	12	0.16	-2422.00	4341.00	43000	20240307	-30.70	18200	20231109	63.74	43000	-30.70	20240307	23250	28.17	20240805	43000	-30.70	20240307	18200	63.74	20231109	1.04	N	372320	500	70 억		18107	N	N	1038	N	00	N
38	20240924	121217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	-400	5	-1.33	575899850	19400	43.18	30100	30200	29450	39100	21100	30100	29685.56	0.13	0	-2099	30666	30382	30116	29832	29566	30250	29700	70	9000	500	21070	50	1	14090125	4185	-12.26	6.84	12	0.14	-2422.00	4341.00	43000	20240307	-30.93	18200	20231109	63.19	43000	-30.93	20240307	23250	27.74	20240805	43000	-30.93	20240307	18200	63.19	20231109	1.04	N	372320	500	70 억		18107	N	N	1038	N	00	N
39	20240924	111224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29850	-250	5	-0.83	519979550	17526	39.01	30100	30200	29450	39100	21100	30100	29669.04	0.13	0	-2029	30666	30382	30116	29832	29566	30250	29700	70	9000	500	21070	50	1	14090125	4206	-12.32	6.88	12	0.12	-2422.00	4341.00	43000	20240307	-30.58	18200	20231109	64.01	43000	-30.58	20240307	23250	28.39	20240805	43000	-30.58	20240307	18200	64.01	20231109	1.04	N	372320	500	70 억		18107	N	N	1038	N	00	N
40	20240924	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	-500	5	-1.66	364238350	12273	27.32	30100	30200	29450	39100	21100	30100	29678.02	0.13	0	-1901	30666	30382	30116	29832	29566	30250	29700	70	9000	500	21070	50	1	14090125	4171	-12.22	6.82	12	0.09	-2422.00	4341.00	43000	20240307	-31.16	18200	20231109	62.64	43000	-31.16	20240307	23250	27.31	20240805	43000	-31.16	20240307	18200	62.64	20231109	1.04	N	372320	500	70 억		18107	N	N	1038	N	00	N
41	20240924	091225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	-200	5	-0.66	86666550	2899	6.45	30100	30200	29750	39100	21100	30100	29895.33	0.13	0	-1845	30666	30382	30116	29832	29566	30250	29700	70	9000	500	21070	50	1	14090125	4213	-12.35	6.89	12	0.02	-2422.00	4341.00	43000	20240307	-30.47	18200	20231109	64.29	43000	-30.47	20240307	23250	28.60	20240805	43000	-30.47	20240307	18200	64.29	20231109	1.04	N	372320	500	70 억		18107	N	N	1038	N	00	N
42	20240923	161216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30100	0	3	0.00	1346684700	44779	68.82	30300	30400	29850	39100	21100	30100	30074.03	0.12	0	1140	30666	30382	30066	29782	29466	30225	29625	70	9000	500	21070	50	1	14090125	4241	-12.43	6.93	12	0.32	-2422.00	4341.00	43000	20240307	-30.00	18200	20231109	65.38	43000	-30.00	20240307	23250	29.46	20240805	43000	-30.00	20240307	18200	65.38	20231109	1.04	N	372320	500	70 억		16765	N	N	979	N	00	N
43	20240923	151221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30100	0	3	0.00	1273056800	42324	65.04	30300	30400	29850	39100	21100	30100	30078.84	0.12	0	1732	30666	30382	30066	29782	29466	30225	29625	70	9000	500	21070	50	1	14090125	4241	-12.43	6.93	12	0.30	-2422.00	4341.00	43000	20240307	-30.00	18200	20231109	65.38	43000	-30.00	20240307	23250	29.46	20240805	43000	-30.00	20240307	18200	65.38	20231109	1.04	N	372320	500	70 억		16765	N	N	1326	N	00	N
44	20240923	141227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	-150	5	-0.50	1176561350	39111	60.11	30300	30400	29850	39100	21100	30100	30082.62	0.12	0	1957	30666	30382	30066	29782	29466	30225	29625	70	9000	500	21070	50	1	14090125	4220	-12.37	6.90	12	0.28	-2422.00	4341.00	43000	20240307	-30.35	18200	20231109	64.56	43000	-30.35	20240307	23250	28.82	20240805	43000	-30.35	20240307	18200	64.56	20231109	1.04	N	372320	500	70 억		16765	N	N	1326	N	00	N
45	20240923	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30250	150	2	0.50	1098102500	36502	56.10	30300	30400	29850	39100	21100	30100	30083.35	0.12	0	1910	30666	30382	30066	29782	29466	30225	29625	70	9000	500	21070	50	1	14090125	4262	-12.49	6.97	12	0.26	-2422.00	4341.00	43000	20240307	-29.65	18200	20231109	66.21	43000	-29.65	20240307	23250	30.11	20240805	43000	-29.65	20240307	18200	66.21	20231109	1.04	N	372320	500	70 억		16765	N	N	1326	N	00	N
46	20240923	121224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	-150	5	-0.50	762932300	25373	38.99	30300	30400	29850	39100	21100	30100	30068.67	0.12	0	-534	30666	30382	30066	29782	29466	30225	29625	70	9000	500	21070	50	1	14090125	4220	-12.37	6.90	12	0.18	-2422.00	4341.00	43000	20240307	-30.35	18200	20231109	64.56	43000	-30.35	20240307	23250	28.82	20240805	43000	-30.35	20240307	18200	64.56	20231109	1.04	N	372320	500	70 억		16765	N	N	1326	N	00	N
47	20240923	111221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	-150	5	-0.50	657553100	21854	33.59	30300	30400	29850	39100	21100	30100	30088.46	0.12	0	-712	30666	30382	30066	29782	29466	30225	29625	70	9000	500	21070	50	1	14090125	4220	-12.37	6.90	12	0.16	-2422.00	4341.00	43000	20240307	-30.35	18200	20231109	64.56	43000	-30.35	20240307	23250	28.82	20240805	43000	-30.35	20240307	18200	64.56	20231109	1.04	N	372320	500	70 억		16765	N	N	1326	N	00	N
48	20240923	101220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	-100	5	-0.33	535658350	17788	27.34	30300	30400	29850	39100	21100	30100	30113.47	0.12	0	-718	30666	30382	30066	29782	29466	30225	29625	70	9000	500	21070	50	1	14090125	4227	-12.39	6.91	12	0.13	-2422.00	4341.00	43000	20240307	-30.23	18200	20231109	64.84	43000	-30.23	20240307	23250	29.03	20240805	43000	-30.23	20240307	18200	64.84	20231109	1.04	N	372320	500	70 억		16765	N	N	1326	N	00	N
49	20240923	091222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	-150	5	-0.50	272530700	9035	13.89	30300	30400	29850	39100	21100	30100	30163.88	0.12	0	-290	30666	30382	30066	29782	29466	30225	29625	70	9000	500	21070	50	1	14090125	4220	-12.37	6.90	12	0.06	-2422.00	4341.00	43000	20240307	-30.35	18200	20231109	64.56	43000	-30.35	20240307	23250	28.82	20240805	43000	-30.35	20240307	18200	64.56	20231109	1.04	N	372320	500	70 억		16765	N	N	1326	N	00	N
50	20240913	161119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	150	2	0.51	753726500	26000	37.52	29400	29450	28550	37850	20450	29150	28986.83	0.21	0	-2249	30416	29782	28966	28332	27516	30100	28650	70	8700	500	20400	50	1	14090125	4128	-12.10	6.75	12	0.18	-2422.00	4341.00	43000	20240307	-31.86	18200	20231109	60.99	43000	-31.86	20240307	23250	26.02	20240805	43000	-31.86	20240307	18200	60.99	20231109	1.05	N	372320	500	70 억		29821	N	N	690	N	00	N
51	20240913	151131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	0	3	0.00	636691850	21998	31.74	29400	29450	28550	37850	20450	29150	28943.17	0.21	0	-2942	30416	29782	28966	28332	27516	30100	28650	70	8700	500	20400	50	1	14090125	4107	-12.04	6.72	12	0.16	-2422.00	4341.00	43000	20240307	-32.21	18200	20231109	60.16	43000	-32.21	20240307	23250	25.38	20240805	43000	-32.21	20240307	18200	60.16	20231109	1.05	N	372320	500	70 억		29821	N	N	1391	N	00	N
52	20240913	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	0	3	0.00	539306500	18659	26.93	29400	29450	28550	37850	20450	29150	28903.29	0.21	0	-2886	30416	29782	28966	28332	27516	30100	28650	70	8700	500	20400	50	1	14090125	4107	-12.04	6.72	12	0.13	-2422.00	4341.00	43000	20240307	-32.21	18200	20231109	60.16	43000	-32.21	20240307	23250	25.38	20240805	43000	-32.21	20240307	18200	60.16	20231109	1.05	N	372320	500	70 억		29821	N	N	1391	N	00	N
53	20240913	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	-50	5	-0.17	454346300	15733	22.70	29400	29450	28550	37850	20450	29150	28878.55	0.21	0	-3165	30416	29782	28966	28332	27516	30100	28650	70	8700	500	20400	50	1	14090125	4100	-12.01	6.70	12	0.11	-2422.00	4341.00	43000	20240307	-32.33	18200	20231109	59.89	43000	-32.33	20240307	23250	25.16	20240805	43000	-32.33	20240307	18200	59.89	20231109	1.05	N	372320	500	70 억		29821	N	N	1391	N	00	N
54	20240913	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-350	5	-1.20	384317850	13310	19.21	29400	29450	28550	37850	20450	29150	28874.37	0.21	0	-3094	30416	29782	28966	28332	27516	30100	28650	70	8700	500	20400	50	1	14090125	4058	-11.89	6.63	12	0.09	-2422.00	4341.00	43000	20240307	-33.02	18200	20231109	58.24	43000	-33.02	20240307	23250	23.87	20240805	43000	-33.02	20240307	18200	58.24	20231109	1.05	N	372320	500	70 억		29821	N	N	1391	N	00	N
55	20240913	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	-400	5	-1.37	269272200	9298	13.42	29400	29450	28700	37850	20450	29150	28960.23	0.21	0	-3493	30416	29782	28966	28332	27516	30100	28650	70	8700	500	20400	50	1	14090125	4051	-11.87	6.62	12	0.07	-2422.00	4341.00	43000	20240307	-33.14	18200	20231109	57.97	43000	-33.14	20240307	23250	23.66	20240805	43000	-33.14	20240307	18200	57.97	20231109	1.05	N	372320	500	70 억		29821	N	N	1391	N	00	N
56	20240913	101131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	-250	5	-0.86	201467900	6941	10.02	29400	29450	28800	37850	20450	29150	29025.77	0.21	0	-2945	30416	29782	28966	28332	27516	30100	28650	70	8700	500	20400	50	1	14090125	4072	-11.93	6.66	12	0.05	-2422.00	4341.00	43000	20240307	-32.79	18200	20231109	58.79	43000	-32.79	20240307	23250	24.30	20240805	43000	-32.79	20240307	18200	58.79	20231109	1.05	N	372320	500	70 억		29821	N	N	1391	N	00	N
57	20240913	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	-50	5	-0.17	46586550	1591	2.30	29400	29450	29100	37850	20450	29150	29281.30	0.21	0	-752	30416	29782	28966	28332	27516	30100	28650	70	8700	500	20400	50	1	14090125	4100	-12.01	6.70	12	0.01	-2422.00	4341.00	43000	20240307	-32.33	18200	20231109	59.89	43000	-32.33	20240307	23250	25.16	20240805	43000	-32.33	20240307	18200	59.89	20231109	1.05	N	372320	500	70 억		29821	N	N	1391	N	00	N
58	20240912	161110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	1000	2	3.55	2012590500	69036	308.84	28150	29600	28150	36550	19750	28150	29152.77	0.16	0	29504	28883	28516	28283	27916	27683	28400	27800	70	8400	500	19700	50	1	14090125	4107	-12.04	6.72	12	0.49	-2422.00	4341.00	43000	20240307	-32.21	18200	20231109	60.16	43000	-32.21	20240307	23250	25.38	20240805	43000	-32.21	20240307	18200	60.16	20231109	1.06	N	372320	500	70 억		22060	N	N	1391	N	00	N
59	20240912	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29350	1200	2	4.26	1859789600	63801	285.42	28150	29600	28150	36550	19750	28150	29149.85	0.16	0	28497	28883	28516	28283	27916	27683	28400	27800	70	8400	500	19700	50	1	14090125	4135	-12.12	6.76	12	0.45	-2422.00	4341.00	43000	20240307	-31.74	18200	20231109	61.26	43000	-31.74	20240307	23250	26.24	20240805	43000	-31.74	20240307	18200	61.26	20231109	1.06	N	372320	500	70 억		22060	N	N	23	N	00	N
60	20240912	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	1300	2	4.62	1605609750	55169	246.81	28150	29600	28150	36550	19750	28150	29103.48	0.16	0	25479	28883	28516	28283	27916	27683	28400	27800	70	8400	500	19700	50	1	14090125	4150	-12.16	6.78	12	0.39	-2422.00	4341.00	43000	20240307	-31.51	18200	20231109	61.81	43000	-31.51	20240307	23250	26.67	20240805	43000	-31.51	20240307	18200	61.81	20231109	1.06	N	372320	500	70 억		22060	N	N	23	N	00	N
61	20240912	131120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29250	1100	2	3.91	1332216100	45869	205.20	28150	29600	28150	36550	19750	28150	29043.93	0.16	0	21082	28883	28516	28283	27916	27683	28400	27800	70	8400	500	19700	50	1	14090125	4121	-12.08	6.74	12	0.33	-2422.00	4341.00	43000	20240307	-31.98	18200	20231109	60.71	43000	-31.98	20240307	23250	25.81	20240805	43000	-31.98	20240307	18200	60.71	20231109	1.06	N	372320	500	70 억		22060	N	N	23	N	00	N
62	20240912	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	1300	2	4.62	1134752050	39146	175.13	28150	29600	28150	36550	19750	28150	28987.69	0.16	0	16942	28883	28516	28283	27916	27683	28400	27800	70	8400	500	19700	50	1	14090125	4150	-12.16	6.78	12	0.28	-2422.00	4341.00	43000	20240307	-31.51	18200	20231109	61.81	43000	-31.51	20240307	23250	26.67	20240805	43000	-31.51	20240307	18200	61.81	20231109	1.06	N	372320	500	70 억		22060	N	N	23	N	00	N
63	20240912	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	1300	2	4.62	874069550	30278	135.45	28150	29600	28150	36550	19750	28150	28868.14	0.16	0	12315	28883	28516	28283	27916	27683	28400	27800	70	8400	500	19700	50	1	14090125	4150	-12.16	6.78	12	0.21	-2422.00	4341.00	43000	20240307	-31.51	18200	20231109	61.81	43000	-31.51	20240307	23250	26.67	20240805	43000	-31.51	20240307	18200	61.81	20231109	1.06	N	372320	500	70 억		22060	N	N	23	N	00	N
64	20240912	101120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	450	2	1.60	364430250	12768	57.12	28150	28800	28150	36550	19750	28150	28542.47	0.16	0	3413	28883	28516	28283	27916	27683	28400	27800	70	8400	500	19700	50	1	14090125	4030	-11.81	6.59	12	0.09	-2422.00	4341.00	43000	20240307	-33.49	18200	20231109	57.14	43000	-33.49	20240307	23250	23.01	20240805	43000	-33.49	20240307	18200	57.14	20231109	1.06	N	372320	500	70 억		22060	N	N	23	N	00	N
65	20240912	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	400	2	1.42	41847900	1473	6.59	28150	28550	28150	36550	19750	28150	28409.98	0.16	0	347	28883	28516	28283	27916	27683	28400	27800	70	8400	500	19700	50	1	14090125	4023	-11.79	6.58	12	0.01	-2422.00	4341.00	43000	20240307	-33.60	18200	20231109	56.87	43000	-33.60	20240307	23250	22.80	20240805	43000	-33.60	20240307	18200	56.87	20231109	1.06	N	372320	500	70 억		22060	N	N	23	N	00	N
66	20240911	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	100	2	0.36	629415500	22272	63.61	28600	28650	28050	36450	19650	28050	28260.69	0.16	0	-282	29316	28682	28366	27732	27416	28525	27575	70	8400	500	19630	50	1	14090125	3966	-11.62	6.48	12	0.16	-2422.00	4341.00	43000	20240307	-34.53	18200	20231109	54.67	43000	-34.53	20240307	23250	21.08	20240805	43000	-34.53	20240307	18200	54.67	20231109	1.09	N	372320	500	70 억		22342	N	N	23	N	00	N
67	20240911	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	100	2	0.36	605574150	21425	61.19	28600	28650	28050	36450	19650	28050	28264.94	0.16	0	-319	29316	28682	28366	27732	27416	28525	27575	70	8400	500	19630	50	1	14090125	3966	-11.62	6.48	12	0.15	-2422.00	4341.00	43000	20240307	-34.53	18200	20231109	54.67	43000	-34.53	20240307	23250	21.08	20240805	43000	-34.53	20240307	18200	54.67	20231109	1.09	N	372320	500	70 억		22342	N	N	0	N	00	N
68	20240911	141107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	100	2	0.36	530258550	18749	53.54	28600	28650	28050	36450	19650	28050	28282.09	0.16	0	-452	29316	28682	28366	27732	27416	28525	27575	70	8400	500	19630	50	1	14090125	3966	-11.62	6.48	12	0.13	-2422.00	4341.00	43000	20240307	-34.53	18200	20231109	54.67	43000	-34.53	20240307	23250	21.08	20240805	43000	-34.53	20240307	18200	54.67	20231109	1.09	N	372320	500	70 억		22342	N	N	0	N	00	N
69	20240911	131101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	100	2	0.36	436333050	15407	44.00	28600	28650	28050	36450	19650	28050	28320.62	0.16	0	-720	29316	28682	28366	27732	27416	28525	27575	70	8400	500	19630	50	1	14090125	3966	-11.62	6.48	12	0.11	-2422.00	4341.00	43000	20240307	-34.53	18200	20231109	54.67	43000	-34.53	20240307	23250	21.08	20240805	43000	-34.53	20240307	18200	54.67	20231109	1.09	N	372320	500	70 억		22342	N	N	0	N	00	N
70	20240911	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	200	2	0.71	404243400	14269	40.75	28600	28650	28050	36450	19650	28050	28330.38	0.16	0	-828	29316	28682	28366	27732	27416	28525	27575	70	8400	500	19630	50	1	14090125	3980	-11.66	6.51	12	0.10	-2422.00	4341.00	43000	20240307	-34.30	18200	20231109	55.22	43000	-34.30	20240307	23250	21.51	20240805	43000	-34.30	20240307	18200	55.22	20231109	1.09	N	372320	500	70 억		22342	N	N	0	N	00	N
71	20240911	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	100	2	0.36	322460000	11377	32.49	28600	28650	28050	36450	19650	28050	28343.41	0.16	0	-635	29316	28682	28366	27732	27416	28525	27575	70	8400	500	19630	50	1	14090125	3966	-11.62	6.48	12	0.08	-2422.00	4341.00	43000	20240307	-34.53	18200	20231109	54.67	43000	-34.53	20240307	23250	21.08	20240805	43000	-34.53	20240307	18200	54.67	20231109	1.09	N	372320	500	70 억		22342	N	N	0	N	00	N
72	20240911	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	450	2	1.60	230339350	8119	23.19	28600	28650	28050	36450	19650	28050	28370.80	0.16	0	-506	29316	28682	28366	27732	27416	28525	27575	70	8400	500	19630	50	1	14090125	4016	-11.77	6.57	12	0.06	-2422.00	4341.00	43000	20240307	-33.72	18200	20231109	56.59	43000	-33.72	20240307	23250	22.58	20240805	43000	-33.72	20240307	18200	56.59	20231109	1.09	N	372320	500	70 억		22342	N	N	0	N	00	N
73	20240911	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	200	2	0.71	86573850	3069	8.76	28600	28600	28050	36450	19650	28050	28209.66	0.16	0	-124	29316	28682	28366	27732	27416	28525	27575	70	8400	500	19630	50	1	14090125	3980	-11.66	6.51	12	0.02	-2422.00	4341.00	43000	20240307	-34.30	18200	20231109	55.22	43000	-34.30	20240307	23250	21.51	20240805	43000	-34.30	20240307	18200	55.22	20231109	1.09	N	372320	500	70 억		22342	N	N	0	N	00	N
74	20240910	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28050	-700	5	-2.43	993294850	34803	94.29	28850	29000	28050	37350	20150	28750	28540.81	0.21	0	-7523	29583	29166	28333	27916	27083	29375	28125	70	8600	500	20120	50	1	14090125	3952	-11.58	6.46	12	0.25	-2422.00	4341.00	43000	20240307	-34.77	18200	20231109	54.12	43000	-34.77	20240307	23250	20.65	20240805	43000	-34.77	20240307	18200	54.12	20231109	1.09	N	372320	500	70 억		29860	N	N	0	N	00	N
75	20240910	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28200	-550	5	-1.91	952059000	33335	90.31	28850	29000	28150	37350	20150	28750	28560.26	0.21	0	-7170	29583	29166	28333	27916	27083	29375	28125	70	8600	500	20120	50	1	14090125	3973	-11.64	6.50	12	0.24	-2422.00	4341.00	43000	20240307	-34.42	18200	20231109	54.95	43000	-34.42	20240307	23250	21.29	20240805	43000	-34.42	20240307	18200	54.95	20231109	1.09	N	372320	500	70 억		29860	N	N	0	N	00	N
76	20240910	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28350	-400	5	-1.39	768256600	26842	72.72	28850	29000	28350	37350	20150	28750	28621.36	0.21	0	-6384	29583	29166	28333	27916	27083	29375	28125	70	8600	500	20120	50	1	14090125	3995	-11.71	6.53	12	0.19	-2422.00	4341.00	43000	20240307	-34.07	18200	20231109	55.77	43000	-34.07	20240307	23250	21.94	20240805	43000	-34.07	20240307	18200	55.77	20231109	1.09	N	372320	500	70 억		29860	N	N	0	N	00	N
77	20240910	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	0	3	0.00	687129300	23991	65.00	28850	29000	28350	37350	20150	28750	28641.06	0.21	0	-4634	29583	29166	28333	27916	27083	29375	28125	70	8600	500	20120	50	1	14090125	4051	-11.87	6.62	12	0.17	-2422.00	4341.00	43000	20240307	-33.14	18200	20231109	57.97	43000	-33.14	20240307	23250	23.66	20240805	43000	-33.14	20240307	18200	57.97	20231109	1.09	N	372320	500	70 억		29860	N	N	0	N	00	N
78	20240910	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	-250	5	-0.87	578966950	20223	54.79	28850	29000	28350	37350	20150	28750	28629.04	0.21	0	-3732	29583	29166	28333	27916	27083	29375	28125	70	8600	500	20120	50	1	14090125	4016	-11.77	6.57	12	0.14	-2422.00	4341.00	43000	20240307	-33.72	18200	20231109	56.59	43000	-33.72	20240307	23250	22.58	20240805	43000	-33.72	20240307	18200	56.59	20231109	1.09	N	372320	500	70 억		29860	N	N	0	N	00	N
79	20240910	111054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	-250	5	-0.87	525103900	18330	49.66	28850	29000	28350	37350	20150	28750	28647.16	0.21	0	-3294	29583	29166	28333	27916	27083	29375	28125	70	8600	500	20120	50	1	14090125	4016	-11.77	6.57	12	0.13	-2422.00	4341.00	43000	20240307	-33.72	18200	20231109	56.59	43000	-33.72	20240307	23250	22.58	20240805	43000	-33.72	20240307	18200	56.59	20231109	1.09	N	372320	500	70 억		29860	N	N	0	N	00	N
80	20240910	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	-50	5	-0.17	210318350	7346	19.90	28850	28900	28500	37350	20150	28750	28630.08	0.21	0	-1998	29583	29166	28333	27916	27083	29375	28125	70	8600	500	20120	50	1	14090125	4044	-11.85	6.61	12	0.05	-2422.00	4341.00	43000	20240307	-33.26	18200	20231109	57.69	43000	-33.26	20240307	23250	23.44	20240805	43000	-33.26	20240307	18200	57.69	20231109	1.09	N	372320	500	70 억		29860	N	N	0	N	00	N
81	20240910	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	-50	5	-0.17	48744300	1698	4.60	28850	28900	28550	37350	20150	28750	28706.51	0.21	0	-660	29583	29166	28333	27916	27083	29375	28125	70	8600	500	20120	50	1	14090125	4044	-11.85	6.61	12	0.01	-2422.00	4341.00	43000	20240307	-33.26	18200	20231109	57.69	43000	-33.26	20240307	23250	23.44	20240805	43000	-33.26	20240307	18200	57.69	20231109	1.09	N	372320	500	70 억		29860	N	N	0	N	00	N
82	20240909	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	350	2	1.23	1029999650	36612	58.53	28000	28750	27500	36900	19900	28400	28110.49	0.23	0	-1982	29900	29150	28350	27600	26800	28750	27200	70	8500	500	19880	50	1	14090125	4051	-11.87	6.62	12	0.26	-2422.00	4341.00	43000	20240307	-33.14	18200	20231109	57.97	43000	-33.14	20240307	23250	23.66	20240805	43000	-33.14	20240307	18200	57.97	20231109	1.14	N	372320	500	70 억		32025	N	N	1	N	00	N
83	20240909	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28350	-50	5	-0.18	892597850	31809	50.85	28000	28450	27500	36900	19900	28400	28050.18	0.23	0	-1044	29900	29150	28350	27600	26800	28750	27200	70	8500	500	19880	50	1	14090125	3995	-11.71	6.53	12	0.23	-2422.00	4341.00	43000	20240307	-34.07	18200	20231109	55.77	43000	-34.07	20240307	23250	21.94	20240805	43000	-34.07	20240307	18200	55.77	20231109	1.14	N	372320	500	70 억		32025	N	N	1	N	00	N
84	20240909	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28350	-50	5	-0.18	800831350	28571	45.68	28000	28450	27500	36900	19900	28400	28016.08	0.23	0	-1089	29900	29150	28350	27600	26800	28750	27200	70	8500	500	19880	50	1	14090125	3995	-11.71	6.53	12	0.20	-2422.00	4341.00	43000	20240307	-34.07	18200	20231109	55.77	43000	-34.07	20240307	23250	21.94	20240805	43000	-34.07	20240307	18200	55.77	20231109	1.14	N	372320	500	70 억		32025	N	N	1	N	00	N
85	20240909	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28200	-200	5	-0.70	700959300	25049	40.05	28000	28350	27500	36900	19900	28400	27966.21	0.23	0	-772	29900	29150	28350	27600	26800	28750	27200	70	8500	500	19880	50	1	14090125	3973	-11.64	6.50	12	0.18	-2422.00	4341.00	43000	20240307	-34.42	18200	20231109	54.95	43000	-34.42	20240307	23250	21.29	20240805	43000	-34.42	20240307	18200	54.95	20231109	1.14	N	372320	500	70 억		32025	N	N	1	N	00	N
86	20240909	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	-250	5	-0.88	600221300	21484	34.35	28000	28350	27500	36900	19900	28400	27915.51	0.23	0	267	29900	29150	28350	27600	26800	28750	27200	70	8500	500	19880	50	1	14090125	3966	-11.62	6.48	12	0.15	-2422.00	4341.00	43000	20240307	-34.53	18200	20231109	54.67	43000	-34.53	20240307	23250	21.08	20240805	43000	-34.53	20240307	18200	54.67	20231109	1.14	N	372320	500	70 억		32025	N	N	1	N	00	N
87	20240909	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	-450	5	-1.58	468683450	16813	26.88	28000	28150	27500	36900	19900	28400	27843.13	0.23	0	389	29900	29150	28350	27600	26800	28750	27200	70	8500	500	19880	50	1	14090125	3938	-11.54	6.44	12	0.12	-2422.00	4341.00	43000	20240307	-35.00	18200	20231109	53.57	43000	-35.00	20240307	23250	20.22	20240805	43000	-35.00	20240307	18200	53.57	20231109	1.14	N	372320	500	70 억		32025	N	N	1	N	00	N
88	20240909	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	-600	5	-2.11	374918050	13461	21.52	28000	28150	27500	36900	19900	28400	27808.21	0.23	0	1003	29900	29150	28350	27600	26800	28750	27200	70	8500	500	19880	50	1	14090125	3917	-11.48	6.40	12	0.10	-2422.00	4341.00	43000	20240307	-35.35	18200	20231109	52.75	43000	-35.35	20240307	23250	19.57	20240805	43000	-35.35	20240307	18200	52.75	20231109	1.14	N	372320	500	70 억		32025	N	N	1	N	00	N
89	20240909	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	-500	5	-1.76	173672700	6240	9.98	28000	28000	27500	36900	19900	28400	27723.80	0.23	0	457	29900	29150	28350	27600	26800	28750	27200	70	8500	500	19880	50	1	14090125	3931	-11.52	6.43	12	0.04	-2422.00	4341.00	43000	20240307	-35.12	18200	20231109	53.30	43000	-35.12	20240307	23250	20.00	20240805	43000	-35.12	20240307	18200	53.30	20231109	1.14	N	372320	500	70 억		32025	N	N	1	N	00	N
90	20240906	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28400	-100	5	-0.35	1743359600	62017	56.30	28700	29100	27550	37050	19950	28500	28110.36	0.23	0	212	30000	29250	28350	27600	26700	28800	27150	70	8550	500	19950	50	1	14090125	4002	-11.73	6.54	12	0.44	-2422.00	4341.00	43000	20240307	-33.95	18200	20231109	56.04	43000	-33.95	20240307	23250	22.15	20240805	43000	-33.95	20240307	18200	56.04	20231109	1.19	N	372320	500	70 억		31813	N	N	1	N	00	N
91	20240906	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	-350	5	-1.23	1619739750	57639	52.32	28700	29100	27550	37050	19950	28500	28101.45	0.23	0	579	30000	29250	28350	27600	26700	28800	27150	70	8550	500	19950	50	1	14090125	3966	-11.62	6.48	12	0.41	-2422.00	4341.00	43000	20240307	-34.53	18200	20231109	54.67	43000	-34.53	20240307	23250	21.08	20240805	43000	-34.53	20240307	18200	54.67	20231109	1.19	N	372320	500	70 억		31813	N	N	62	N	00	N
92	20240906	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28050	-450	5	-1.58	1494020050	53162	48.26	28700	29100	27550	37050	19950	28500	28103.16	0.23	0	93	30000	29250	28350	27600	26700	28800	27150	70	8550	500	19950	50	1	14090125	3952	-11.58	6.46	12	0.38	-2422.00	4341.00	43000	20240307	-34.77	18200	20231109	54.12	43000	-34.77	20240307	23250	20.65	20240805	43000	-34.77	20240307	18200	54.12	20231109	1.19	N	372320	500	70 억		31813	N	N	62	N	00	N
93	20240906	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	-500	5	-1.75	1426336350	50753	46.07	28700	29100	27550	37050	19950	28500	28103.49	0.23	0	158	30000	29250	28350	27600	26700	28800	27150	70	8550	500	19950	50	1	14090125	3945	-11.56	6.45	12	0.36	-2422.00	4341.00	43000	20240307	-34.88	18200	20231109	53.85	43000	-34.88	20240307	23250	20.43	20240805	43000	-34.88	20240307	18200	53.85	20231109	1.19	N	372320	500	70 억		31813	N	N	62	N	00	N
94	20240906	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28300	-200	5	-0.70	1226808500	43612	39.59	28700	29100	27550	37050	19950	28500	28130.07	0.23	0	-567	30000	29250	28350	27600	26700	28800	27150	70	8550	500	19950	50	1	14090125	3988	-11.68	6.52	12	0.31	-2422.00	4341.00	43000	20240307	-34.19	18200	20231109	55.49	43000	-34.19	20240307	23250	21.72	20240805	43000	-34.19	20240307	18200	55.49	20231109	1.19	N	372320	500	70 억		31813	N	N	62	N	00	N
95	20240906	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28400	-100	5	-0.35	1084093550	38533	34.98	28700	29100	27550	37050	19950	28500	28134.16	0.23	0	-1615	30000	29250	28350	27600	26700	28800	27150	70	8550	500	19950	50	1	14090125	4002	-11.73	6.54	12	0.27	-2422.00	4341.00	43000	20240307	-33.95	18200	20231109	56.04	43000	-33.95	20240307	23250	22.15	20240805	43000	-33.95	20240307	18200	56.04	20231109	1.19	N	372320	500	70 억		31813	N	N	62	N	00	N
96	20240906	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	-950	5	-3.33	842736050	29884	27.13	28700	29100	27550	37050	19950	28500	28200.24	0.23	0	-3163	30000	29250	28350	27600	26700	28800	27150	70	8550	500	19950	50	1	14090125	3882	-11.37	6.35	12	0.21	-2422.00	4341.00	43000	20240307	-35.93	18200	20231109	51.37	43000	-35.93	20240307	23250	18.49	20240805	43000	-35.93	20240307	18200	51.37	20231109	1.19	N	372320	500	70 억		31813	N	N	62	N	00	N
97	20240906	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28400	-100	5	-0.35	253730900	8839	8.02	28700	29100	28400	37050	19950	28500	28705.84	0.23	0	-3270	30000	29250	28350	27600	26700	28800	27150	70	8550	500	19950	50	1	14090125	4002	-11.73	6.54	12	0.06	-2422.00	4341.00	43000	20240307	-33.95	18200	20231109	56.04	43000	-33.95	20240307	23250	22.15	20240805	43000	-33.95	20240307	18200	56.04	20231109	1.19	N	372320	500	70 억		31813	N	N	62	N	00	N
98	20240905	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	-150	5	-0.52	3095997300	110097	94.90	29100	29100	27450	37200	20100	28650	28117.88	0.24	0	-3257	29816	29232	28816	28232	27816	29025	28025	70	8550	500	20050	50	1	14090125	4016	-11.77	6.57	12	0.78	-2422.00	4341.00	43000	20240307	-33.72	18200	20231109	56.59	43000	-33.72	20240307	23250	22.58	20240805	43000	-33.72	20240307	18200	56.59	20231109	1.16	N	372320	500	70 억		34045	N	N	62	N	00	N
99	20240905	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28350	-300	5	-1.05	2951777150	105015	90.52	29100	29100	27450	37200	20100	28650	28108.15	0.24	0	-2683	29816	29232	28816	28232	27816	29025	28025	70	8550	500	20050	50	1	14090125	3995	-11.71	6.53	12	0.75	-2422.00	4341.00	43000	20240307	-34.07	18200	20231109	55.77	43000	-34.07	20240307	23250	21.94	20240805	43000	-34.07	20240307	18200	55.77	20231109	1.16	N	372320	500	70 억		34045	N	N	33	N	00	N
100	20240905	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	-800	5	-2.79	1948726400	68911	59.40	29100	29100	27800	37200	20100	28650	28278.89	0.24	0	-8523	29816	29232	28816	28232	27816	29025	28025	70	8550	500	20050	50	1	14090125	3924	-11.50	6.42	12	0.49	-2422.00	4341.00	43000	20240307	-35.23	18200	20231109	53.02	43000	-35.23	20240307	23250	19.78	20240805	43000	-35.23	20240307	18200	53.02	20231109	1.16	N	372320	500	70 억		34045	N	N	33	N	00	N
101	20240905	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	-700	5	-2.44	1720970650	60759	52.37	29100	29100	27800	37200	20100	28650	28324.54	0.24	0	-7306	29816	29232	28816	28232	27816	29025	28025	70	8550	500	20050	50	1	14090125	3938	-11.54	6.44	12	0.43	-2422.00	4341.00	43000	20240307	-35.00	18200	20231109	53.57	43000	-35.00	20240307	23250	20.22	20240805	43000	-35.00	20240307	18200	53.57	20231109	1.16	N	372320	500	70 억		34045	N	N	33	N	00	N
102	20240905	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	-400	5	-1.40	1453859150	51210	44.14	29100	29100	27800	37200	20100	28650	28390.14	0.24	0	-6042	29816	29232	28816	28232	27816	29025	28025	70	8550	500	20050	50	1	14090125	3980	-11.66	6.51	12	0.36	-2422.00	4341.00	43000	20240307	-34.30	18200	20231109	55.22	43000	-34.30	20240307	23250	21.51	20240805	43000	-34.30	20240307	18200	55.22	20231109	1.16	N	372320	500	70 억		34045	N	N	33	N	00	N
103	20240905	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	-100	5	-0.35	977974400	34264	29.53	29100	29100	28300	37200	20100	28650	28542.33	0.24	0	-7004	29816	29232	28816	28232	27816	29025	28025	70	8550	500	20050	50	1	14090125	4023	-11.79	6.58	12	0.24	-2422.00	4341.00	43000	20240307	-33.60	18200	20231109	56.87	43000	-33.60	20240307	23250	22.80	20240805	43000	-33.60	20240307	18200	56.87	20231109	1.16	N	372320	500	70 억		34045	N	N	33	N	00	N
104	20240905	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	-50	5	-0.17	533780500	18638	16.07	29100	29100	28400	37200	20100	28650	28639.37	0.24	0	695	29816	29232	28816	28232	27816	29025	28025	70	8550	500	20050	50	1	14090125	4030	-11.81	6.59	12	0.13	-2422.00	4341.00	43000	20240307	-33.49	18200	20231109	57.14	43000	-33.49	20240307	23250	23.01	20240805	43000	-33.49	20240307	18200	57.14	20231109	1.16	N	372320	500	70 억		34045	N	N	33	N	00	N
105	20240905	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	100	2	0.35	120345600	4184	3.61	29100	29100	28600	37200	20100	28650	28763.29	0.24	0	-1607	29816	29232	28816	28232	27816	29025	28025	70	8550	500	20050	50	1	14090125	4051	-11.87	6.62	12	0.03	-2422.00	4341.00	43000	20240307	-33.14	18200	20231109	57.97	43000	-33.14	20240307	23250	23.66	20240805	43000	-33.14	20240307	18200	57.97	20231109	1.16	N	372320	500	70 억		34045	N	N	33	N	00	N
106	20240904	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28650	-1550	5	-5.13	3317820400	114965	130.10	28800	29400	28400	39250	21150	30200	28860.73	0.24	0	40	31500	30850	30350	29700	29200	30600	29450	70	9050	500	21140	50	1	14090125	4037	-11.83	6.60	12	0.82	-2422.00	4341.00	43000	20240307	-33.37	18200	20231109	57.42	43000	-33.37	20240307	23250	23.23	20240805	43000	-33.37	20240307	18200	57.42	20231109	1.18	N	372320	500	70 억		34153	N	N	33	N	00	N
107	20240904	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28650	-1550	5	-5.13	3131530900	108458	122.74	28800	29400	28400	39250	21150	30200	28873.21	0.24	0	-27	31500	30850	30350	29700	29200	30600	29450	70	9050	500	21140	50	1	14090125	4037	-11.83	6.60	12	0.77	-2422.00	4341.00	43000	20240307	-33.37	18200	20231109	57.42	43000	-33.37	20240307	23250	23.23	20240805	43000	-33.37	20240307	18200	57.42	20231109	1.18	N	372320	500	70 억		34153	N	N	150	N	00	N
108	20240904	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28400	-1800	5	-5.96	2679885300	92652	104.85	28800	29400	28400	39250	21150	30200	28924.20	0.24	0	-4603	31500	30850	30350	29700	29200	30600	29450	70	9050	500	21140	50	1	14090125	4002	-11.73	6.54	12	0.66	-2422.00	4341.00	43000	20240307	-33.95	18200	20231109	56.04	43000	-33.95	20240307	23250	22.15	20240805	43000	-33.95	20240307	18200	56.04	20231109	1.18	N	372320	500	70 억		34153	N	N	150	N	00	N
109	20240904	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28850	-1350	5	-4.47	2207357500	76110	86.13	28800	29400	28550	39250	21150	30200	29002.20	0.24	0	-3355	31500	30850	30350	29700	29200	30600	29450	70	9050	500	21140	50	1	14090125	4065	-11.91	6.65	12	0.54	-2422.00	4341.00	43000	20240307	-32.91	18200	20231109	58.52	43000	-32.91	20240307	23250	24.09	20240805	43000	-32.91	20240307	18200	58.52	20231109	1.18	N	372320	500	70 억		34153	N	N	150	N	00	N
110	20240904	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	-1300	5	-4.30	1736601850	59752	67.62	28800	29400	28750	39250	21150	30200	29063.49	0.24	0	-2684	31500	30850	30350	29700	29200	30600	29450	70	9050	500	21140	50	1	14090125	4072	-11.93	6.66	12	0.42	-2422.00	4341.00	43000	20240307	-32.79	18200	20231109	58.79	43000	-32.79	20240307	23250	24.30	20240805	43000	-32.79	20240307	18200	58.79	20231109	1.18	N	372320	500	70 억		34153	N	N	150	N	00	N
111	20240904	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	-1050	5	-3.48	1541517900	53026	60.01	28800	29400	28750	39250	21150	30200	29070.98	0.24	0	-2021	31500	30850	30350	29700	29200	30600	29450	70	9050	500	21140	50	1	14090125	4107	-12.04	6.72	12	0.38	-2422.00	4341.00	43000	20240307	-32.21	18200	20231109	60.16	43000	-32.21	20240307	23250	25.38	20240805	43000	-32.21	20240307	18200	60.16	20231109	1.18	N	372320	500	70 억		34153	N	N	150	N	00	N
112	20240904	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28850	-1350	5	-4.47	1288631350	44319	50.15	28800	29400	28750	39250	21150	30200	29076.27	0.24	0	-1487	31500	30850	30350	29700	29200	30600	29450	70	9050	500	21140	50	1	14090125	4065	-11.91	6.65	12	0.31	-2422.00	4341.00	43000	20240307	-32.91	18200	20231109	58.52	43000	-32.91	20240307	23250	24.09	20240805	43000	-32.91	20240307	18200	58.52	20231109	1.18	N	372320	500	70 억		34153	N	N	150	N	00	N
113	20240904	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	-900	5	-2.98	481097450	16567	18.75	28800	29300	28750	39250	21150	30200	29039.50	0.24	0	4560	31500	30850	30350	29700	29200	30600	29450	70	9050	500	21140	50	1	14090125	4128	-12.10	6.75	12	0.12	-2422.00	4341.00	43000	20240307	-31.86	18200	20231109	60.99	43000	-31.86	20240307	23250	26.02	20240805	43000	-31.86	20240307	18200	60.99	20231109	1.18	N	372320	500	70 억		34153	N	N	150	N	00	N
114	20240903	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30200	-700	5	-2.27	2661628750	87844	113.90	30900	31000	29850	40150	21650	30900	30300.99	0.26	0	-2784	32333	31616	31083	30366	29833	31350	30100	70	9250	500	21630	50	1	14090125	4255	-12.47	6.96	12	0.62	-2422.00	4341.00	43000	20240307	-29.77	18200	20231109	65.93	43000	-29.77	20240307	23250	29.89	20240805	43000	-29.77	20240307	18200	65.93	20231109	1.18	N	372320	500	70 억		36726	N	N	150	N	00	N
115	20240903	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30300	-600	5	-1.94	2484936500	81969	106.28	30900	31000	29850	40150	21650	30900	30315.56	0.26	0	-2608	32333	31616	31083	30366	29833	31350	30100	70	9250	500	21630	50	1	14090125	4269	-12.51	6.98	12	0.58	-2422.00	4341.00	43000	20240307	-29.53	18200	20231109	66.48	43000	-29.53	20240307	23250	30.32	20240805	43000	-29.53	20240307	18200	66.48	20231109	1.18	N	372320	500	70 억		36726	N	N	10	N	00	N
116	20240903	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30250	-650	5	-2.10	1649393300	54142	70.20	30900	31000	30150	40150	21650	30900	30464.21	0.26	0	1059	32333	31616	31083	30366	29833	31350	30100	70	9250	500	21630	50	1	14090125	4262	-12.49	6.97	12	0.38	-2422.00	4341.00	43000	20240307	-29.65	18200	20231109	66.21	43000	-29.65	20240307	23250	30.11	20240805	43000	-29.65	20240307	18200	66.21	20231109	1.18	N	372320	500	70 억		36726	N	N	10	N	00	N
117	20240903	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30300	-600	5	-1.94	1482479400	48618	63.04	30900	31000	30200	40150	21650	30900	30492.40	0.26	0	1237	32333	31616	31083	30366	29833	31350	30100	70	9250	500	21630	50	1	14090125	4269	-12.51	6.98	12	0.35	-2422.00	4341.00	43000	20240307	-29.53	18200	20231109	66.48	43000	-29.53	20240307	23250	30.32	20240805	43000	-29.53	20240307	18200	66.48	20231109	1.18	N	372320	500	70 억		36726	N	N	10	N	00	N
118	20240903	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30500	-400	5	-1.29	1165220750	38156	49.47	30900	31000	30200	40150	21650	30900	30538.34	0.26	0	2282	32333	31616	31083	30366	29833	31350	30100	70	9250	500	21630	50	1	14090125	4297	-12.59	7.03	12	0.27	-2422.00	4341.00	43000	20240307	-29.07	18200	20231109	67.58	43000	-29.07	20240307	23250	31.18	20240805	43000	-29.07	20240307	18200	67.58	20231109	1.18	N	372320	500	70 억		36726	N	N	10	N	00	N
119	20240903	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30600	-300	5	-0.97	1097934200	35952	46.62	30900	31000	30200	40150	21650	30900	30538.89	0.26	0	2575	32333	31616	31083	30366	29833	31350	30100	70	9250	500	21630	50	1	14090125	4312	-12.63	7.05	12	0.26	-2422.00	4341.00	43000	20240307	-28.84	18200	20231109	68.13	43000	-28.84	20240307	23250	31.61	20240805	43000	-28.84	20240307	18200	68.13	20231109	1.18	N	372320	500	70 억		36726	N	N	10	N	00	N
120	20240903	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30900	0	3	0.00	454508250	14784	19.17	30900	31000	30550	40150	21650	30900	30743.25	0.26	0	-117	32333	31616	31083	30366	29833	31350	30100	70	9250	500	21630	50	1	14090125	4354	-12.76	7.12	12	0.10	-2422.00	4341.00	43000	20240307	-28.14	18200	20231109	69.78	43000	-28.14	20240307	23250	32.90	20240805	43000	-28.14	20240307	18200	69.78	20231109	1.18	N	372320	500	70 억		36726	N	N	10	N	00	N
121	20240903	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30800	-100	5	-0.32	59028550	1918	2.49	30900	31000	30600	40150	21650	30900	30776.09	0.26	0	393	32333	31616	31083	30366	29833	31350	30100	70	9250	500	21630	50	1	14090125	4340	-12.72	7.10	12	0.01	-2422.00	4341.00	43000	20240307	-28.37	18200	20231109	69.23	43000	-28.37	20240307	23250	32.47	20240805	43000	-28.37	20240307	18200	69.23	20231109	1.18	N	372320	500	70 억		36726	N	N	10	N	00	N
122	20240902	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30900	-800	5	-2.52	2371299850	76819	78.84	31700	31800	30550	41200	22200	31700	30868.64	0.36	0	-13698	32366	32032	31416	31082	30466	32200	31250	70	9500	500	22190	50	1	14090125	4354	-12.76	7.12	12	0.55	-2422.00	4341.00	43000	20240307	-28.14	18200	20231109	69.78	43000	-28.14	20240307	23250	32.90	20240805	43000	-28.14	20240307	18200	69.78	20231109	1.23	N	372320	500	70 억		50339	N	N	10	N	00	N
123	20240902	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30900	-800	5	-2.52	2284773000	74019	75.97	31700	31800	30550	41200	22200	31700	30867.39	0.36	0	-13813	32366	32032	31416	31082	30466	32200	31250	70	9500	500	22190	50	1	14090125	4354	-12.76	7.12	12	0.53	-2422.00	4341.00	43000	20240307	-28.14	18200	20231109	69.78	43000	-28.14	20240307	23250	32.90	20240805	43000	-28.14	20240307	18200	69.78	20231109	1.23	N	372320	500	70 억		50339	N	N	25	N	00	N
124	20240902	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30900	-800	5	-2.52	2168542300	70253	72.10	31700	31800	30550	41200	22200	31700	30867.61	0.36	0	-13791	32366	32032	31416	31082	30466	32200	31250	70	9500	500	22190	50	1	14090125	4354	-12.76	7.12	12	0.50	-2422.00	4341.00	43000	20240307	-28.14	18200	20231109	69.78	43000	-28.14	20240307	23250	32.90	20240805	43000	-28.14	20240307	18200	69.78	20231109	1.23	N	372320	500	70 억		50339	N	N	25	N	00	N
125	20240902	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30850	-850	5	-2.68	2016375050	65297	67.01	31700	31800	30550	41200	22200	31700	30880.06	0.36	0	-14176	32366	32032	31416	31082	30466	32200	31250	70	9500	500	22190	50	1	14090125	4347	-12.74	7.11	12	0.46	-2422.00	4341.00	43000	20240307	-28.26	18200	20231109	69.51	43000	-28.26	20240307	23250	32.69	20240805	43000	-28.26	20240307	18200	69.51	20231109	1.23	N	372320	500	70 억		50339	N	N	25	N	00	N
126	20240902	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30750	-950	5	-3.00	1929204650	62462	64.11	31700	31800	30550	41200	22200	31700	30886.05	0.36	0	-13691	32366	32032	31416	31082	30466	32200	31250	70	9500	500	22190	50	1	14090125	4333	-12.70	7.08	12	0.44	-2422.00	4341.00	43000	20240307	-28.49	18200	20231109	68.96	43000	-28.49	20240307	23250	32.26	20240805	43000	-28.49	20240307	18200	68.96	20231109	1.23	N	372320	500	70 억		50339	N	N	25	N	00	N
127	20240902	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30750	-950	5	-3.00	1800137250	58245	59.78	31700	31800	30550	41200	22200	31700	30906.30	0.36	0	-13851	32366	32032	31416	31082	30466	32200	31250	70	9500	500	22190	50	1	14090125	4333	-12.70	7.08	12	0.41	-2422.00	4341.00	43000	20240307	-28.49	18200	20231109	68.96	43000	-28.49	20240307	23250	32.26	20240805	43000	-28.49	20240307	18200	68.96	20231109	1.23	N	372320	500	70 억		50339	N	N	25	N	00	N
128	20240902	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30950	-750	5	-2.37	1201209800	38729	39.75	31700	31800	30600	41200	22200	31700	31015.77	0.36	0	-9476	32366	32032	31416	31082	30466	32200	31250	70	9500	500	22190	50	1	14090125	4361	-12.78	7.13	12	0.27	-2422.00	4341.00	43000	20240307	-28.02	18200	20231109	70.05	43000	-28.02	20240307	23250	33.12	20240805	43000	-28.02	20240307	18200	70.05	20231109	1.23	N	372320	500	70 억		50339	N	N	25	N	00	N
129	20240902	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31250	-450	5	-1.42	271084050	8620	8.85	31700	31800	31200	41200	22200	31700	31448.27	0.36	0	-2140	32366	32032	31416	31082	30466	32200	31250	70	9500	500	22190	50	1	14090125	4403	-12.90	7.20	12	0.06	-2422.00	4341.00	43000	20240307	-27.33	18200	20231109	71.70	43000	-27.33	20240307	23250	34.41	20240805	43000	-27.33	20240307	18200	71.70	20231109	1.23	N	372320	500	70 억		50339	N	N	25	N	00	N