KissMeData/347850/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	161213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40050	-350	5	-0.87	8061572450	201848	33.57	39500	40950	39150	52500	28300	40400	39938.63	0.33	0	-20344	44466	42432	41116	39082	37766	41775	38425	53	12100	500	28280	50	1	10538729	4221	93.36	7.98	12	1.92	429.00	5017.00	53900	20240502	-25.70	25100	20240627	59.56	53900	-25.70	20240502	25100	59.56	20240627	53900	-25.70	20240502	25100	59.56	20240627	2.39	N	347850	500	52 억		34815	N	N	0	N	00	N
3	20240930	151229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40250	-150	5	-0.37	7751737600	194136	32.29	39500	40950	39150	52500	28300	40400	39929.41	0.33	0	-20733	44466	42432	41116	39082	37766	41775	38425	53	12100	500	28280	50	1	10538729	4242	93.82	8.02	12	1.84	429.00	5017.00	53900	20240502	-25.32	25100	20240627	60.36	53900	-25.32	20240502	25100	60.36	20240627	53900	-25.32	20240502	25100	60.36	20240627	2.39	N	347850	500	52 억		34815	N	N	0	N	00	N
4	20240930	141230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40200	-200	5	-0.50	6954775150	174382	29.01	39500	40950	39150	52500	28300	40400	39882.40	0.33	0	-19017	44466	42432	41116	39082	37766	41775	38425	53	12100	500	28280	50	1	10538729	4237	93.71	8.01	12	1.65	429.00	5017.00	53900	20240502	-25.42	25100	20240627	60.16	53900	-25.42	20240502	25100	60.16	20240627	53900	-25.42	20240502	25100	60.16	20240627	2.39	N	347850	500	52 억		34815	N	N	0	N	00	N
5	20240930	131223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40600	200	2	0.50	6305636650	158229	26.32	39500	40950	39150	52500	28300	40400	39851.32	0.33	0	-18611	44466	42432	41116	39082	37766	41775	38425	53	12100	500	28280	50	1	10538729	4279	94.64	8.09	12	1.50	429.00	5017.00	53900	20240502	-24.68	25100	20240627	61.75	53900	-24.68	20240502	25100	61.75	20240627	53900	-24.68	20240502	25100	61.75	20240627	2.39	N	347850	500	52 억		34815	N	N	0	N	00	N
6	20240930	121220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40250	-150	5	-0.37	5426690450	136597	22.72	39500	40350	39150	52500	28300	40400	39727.72	0.33	0	-12788	44466	42432	41116	39082	37766	41775	38425	53	12100	500	28280	50	1	10538729	4242	93.82	8.02	12	1.30	429.00	5017.00	53900	20240502	-25.32	25100	20240627	60.36	53900	-25.32	20240502	25100	60.36	20240627	53900	-25.32	20240502	25100	60.36	20240627	2.39	N	347850	500	52 억		34815	N	N	0	N	00	N
7	20240930	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39650	-750	5	-1.86	4916132950	123855	20.60	39500	40300	39150	52500	28300	40400	39692.62	0.33	0	-12724	44466	42432	41116	39082	37766	41775	38425	53	12100	500	28280	50	1	10538729	4179	92.42	7.90	12	1.18	429.00	5017.00	53900	20240502	-26.44	25100	20240627	57.97	53900	-26.44	20240502	25100	57.97	20240627	53900	-26.44	20240502	25100	57.97	20240627	2.39	N	347850	500	52 억		34815	N	N	0	N	00	N
8	20240930	101218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40150	-250	5	-0.62	4149359600	104601	17.40	39500	40300	39150	52500	28300	40400	39668.42	0.33	0	-3453	44466	42432	41116	39082	37766	41775	38425	53	12100	500	28280	50	1	10538729	4231	93.59	8.00	12	0.99	429.00	5017.00	53900	20240502	-25.51	25100	20240627	59.96	53900	-25.51	20240502	25100	59.96	20240627	53900	-25.51	20240502	25100	59.96	20240627	2.39	N	347850	500	52 억		34815	N	N	0	N	00	N
9	20240930	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40000	-400	5	-0.99	1726094000	43716	7.27	39500	40100	39150	52500	28300	40400	39484.16	0.33	0	11159	44466	42432	41116	39082	37766	41775	38425	53	12100	500	28280	50	1	10538729	4215	93.24	7.97	12	0.41	429.00	5017.00	53900	20240502	-25.79	25100	20240627	59.36	53900	-25.79	20240502	25100	59.36	20240627	53900	-25.79	20240502	25100	59.36	20240627	2.39	N	347850	500	52 억		34815	N	N	0	N	00	N
10	20240927	161224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40400	-2600	5	-6.05	24807498200	597384	65.00	42500	43150	39800	55900	30100	43000	41528.46	1.06	0	-76259	48600	45800	42000	39200	35400	47200	40600	53	12900	500	30100	50	1	10538729	4258	94.17	8.05	12	5.67	429.00	5017.00	53900	20240502	-25.05	25100	20240627	60.96	53900	-25.05	20240502	25100	60.96	20240627	53900	-25.05	20240502	25100	60.96	20240627	2.10	N	347850	500	52 억		111518	N	N	0	N	00	N
11	20240927	151228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40700	-2300	5	-5.35	24335423400	585738	63.73	42500	43150	39800	55900	30100	43000	41545.99	1.06	0	-76774	48600	45800	42000	39200	35400	47200	40600	53	12900	500	30100	50	1	10538729	4289	94.87	8.11	12	5.56	429.00	5017.00	53900	20240502	-24.49	25100	20240627	62.15	53900	-24.49	20240502	25100	62.15	20240627	53900	-24.49	20240502	25100	62.15	20240627	2.10	N	347850	500	52 억		111518	N	N	0	N	00	N
12	20240927	141238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40100	-2900	5	-6.74	22391813250	537541	58.49	42500	43150	39800	55900	30100	43000	41655.39	1.06	0	-66364	48600	45800	42000	39200	35400	47200	40600	53	12900	500	30100	50	1	10538729	4226	93.47	7.99	12	5.10	429.00	5017.00	53900	20240502	-25.60	25100	20240627	59.76	53900	-25.60	20240502	25100	59.76	20240627	53900	-25.60	20240502	25100	59.76	20240627	2.10	N	347850	500	52 억		111518	N	N	0	N	00	N
13	20240927	131221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41100	-1900	5	-4.42	17415771450	414572	45.11	42500	43150	40700	55900	30100	43000	42008.45	1.06	0	-50478	48600	45800	42000	39200	35400	47200	40600	53	12900	500	30100	50	1	10538729	4331	95.80	8.19	12	3.93	429.00	5017.00	53900	20240502	-23.75	25100	20240627	63.75	53900	-23.75	20240502	25100	63.75	20240627	53900	-23.75	20240502	25100	63.75	20240627	2.10	N	347850	500	52 억		111518	N	N	0	N	00	N
14	20240927	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42250	-750	5	-1.74	15038500300	357613	38.91	42500	43150	40700	55900	30100	43000	42051.79	1.06	0	-31998	48600	45800	42000	39200	35400	47200	40600	53	12900	500	30100	50	1	10538729	4453	98.48	8.42	12	3.39	429.00	5017.00	53900	20240502	-21.61	25100	20240627	68.33	53900	-21.61	20240502	25100	68.33	20240627	53900	-21.61	20240502	25100	68.33	20240627	2.10	N	347850	500	52 억		111518	N	N	0	N	00	N
15	20240927	111224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42750	-250	5	-0.58	13248690150	315707	34.35	42500	43100	40700	55900	30100	43000	41964.34	1.06	0	-28721	48600	45800	42000	39200	35400	47200	40600	53	12900	500	30100	50	1	10538729	4505	99.65	8.52	12	3.00	429.00	5017.00	53900	20240502	-20.69	25100	20240627	70.32	53900	-20.69	20240502	25100	70.32	20240627	53900	-20.69	20240502	25100	70.32	20240627	2.10	N	347850	500	52 억		111518	N	N	0	N	00	N
16	20240927	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42150	-850	5	-1.98	8595826000	204296	22.23	42500	43100	41250	55900	30100	43000	42074.24	1.06	0	-23559	48600	45800	42000	39200	35400	47200	40600	53	12900	500	30100	50	1	10538729	4442	98.25	8.40	12	1.94	429.00	5017.00	53900	20240502	-21.80	25100	20240627	67.93	53900	-21.80	20240502	25100	67.93	20240627	53900	-21.80	20240502	25100	67.93	20240627	2.10	N	347850	500	52 억		111518	N	N	0	N	00	N
17	20240927	091226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42300	-700	5	-1.63	2188291550	51739	5.63	42500	43000	41850	55900	30100	43000	42291.45	1.06	0	-6730	48600	45800	42000	39200	35400	47200	40600	53	12900	500	30100	50	1	10538729	4458	98.60	8.43	12	0.49	429.00	5017.00	53900	20240502	-21.52	25100	20240627	68.53	53900	-21.52	20240502	25100	68.53	20240627	53900	-21.52	20240502	25100	68.53	20240627	2.10	N	347850	500	52 억		111518	N	N	0	N	00	N
18	20240926	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43000	4300	2	11.11	38645002150	911032	200.40	38200	44800	38200	50300	27100	38700	42417.59	0.00	0	183380	43300	41000	39750	37450	36200	40375	36825	53	11600	500	27090	50	1	10538729	4532	100.23	8.57	12	8.64	429.00	5017.00	53900	20240502	-20.22	25100	20240627	71.31	53900	-20.22	20240502	25100	71.31	20240627	53900	-20.22	20240502	25100	71.31	20240627	2.07	N	347850	500	52 억		0	N	N	0	N	00	N
19	20240926	151210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43500	4800	2	12.40	37078121100	874737	192.41	38200	44800	38200	50300	27100	38700	42388.31	0.00	0	171920	43300	41000	39750	37450	36200	40375	36825	53	11600	500	27090	50	1	10538729	4584	101.40	8.67	12	8.30	429.00	5017.00	53900	20240502	-19.29	25100	20240627	73.31	53900	-19.29	20240502	25100	73.31	20240627	53900	-19.29	20240502	25100	73.31	20240627	2.07	N	347850	500	52 억		0	N	N	0	N	00	N
20	20240926	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43650	4950	2	12.79	25263321800	606949	133.51	38200	43650	38200	50300	27100	38700	41624.13	0.00	0	134248	43300	41000	39750	37450	36200	40375	36825	53	11600	500	27090	50	1	10538729	4600	101.75	8.70	12	5.76	429.00	5017.00	53900	20240502	-19.02	25100	20240627	73.90	53900	-19.02	20240502	25100	73.90	20240627	53900	-19.02	20240502	25100	73.90	20240627	2.07	N	347850	500	52 억		0	N	N	0	N	00	N
21	20240926	131205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42000	3300	2	8.53	15651735950	383247	84.30	38200	42300	38200	50300	27100	38700	40840.58	0.00	0	87275	43300	41000	39750	37450	36200	40375	36825	53	11600	500	27090	50	1	10538729	4426	97.90	8.37	12	3.64	429.00	5017.00	53900	20240502	-22.08	25100	20240627	67.33	53900	-22.08	20240502	25100	67.33	20240627	53900	-22.08	20240502	25100	67.33	20240627	2.07	N	347850	500	52 억		0	N	N	0	N	00	N
22	20240926	121216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41300	2600	2	6.72	10889478250	269565	59.30	38200	41550	38200	50300	27100	38700	40397.35	0.00	0	48389	43300	41000	39750	37450	36200	40375	36825	53	11600	500	27090	50	1	10538729	4352	96.27	8.23	12	2.56	429.00	5017.00	53900	20240502	-23.38	25100	20240627	64.54	53900	-23.38	20240502	25100	64.54	20240627	53900	-23.38	20240502	25100	64.54	20240627	2.07	N	347850	500	52 억		0	N	N	0	N	00	N
23	20240926	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41200	2500	2	6.46	9977250500	247441	54.43	38200	41550	38200	50300	27100	38700	40322.63	0.00	0	46477	43300	41000	39750	37450	36200	40375	36825	53	11600	500	27090	50	1	10538729	4342	96.04	8.21	12	2.35	429.00	5017.00	53900	20240502	-23.56	25100	20240627	64.14	53900	-23.56	20240502	25100	64.14	20240627	53900	-23.56	20240502	25100	64.14	20240627	2.07	N	347850	500	52 억		0	N	N	0	N	00	N
24	20240926	101219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41000	2300	2	5.94	7400413450	184956	40.68	38200	41350	38200	50300	27100	38700	40012.72	0.00	0	31347	43300	41000	39750	37450	36200	40375	36825	53	11600	500	27090	50	1	10538729	4321	95.57	8.17	12	1.76	429.00	5017.00	53900	20240502	-23.93	25100	20240627	63.35	53900	-23.93	20240502	25100	63.35	20240627	53900	-23.93	20240502	25100	63.35	20240627	2.07	N	347850	500	52 억		0	N	N	0	N	00	N
25	20240926	091214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40200	1500	2	3.88	2210379350	55914	12.30	38200	40350	38200	50300	27100	38700	39533.81	0.00	0	9208	43300	41000	39750	37450	36200	40375	36825	53	11600	500	27090	50	1	10538729	4237	93.71	8.01	12	0.53	429.00	5017.00	53900	20240502	-25.42	25100	20240627	60.16	53900	-25.42	20240502	25100	60.16	20240627	53900	-25.42	20240502	25100	60.16	20240627	2.07	N	347850	500	52 억		0	N	N	0	N	00	N
26	20240925	161159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38700	-2600	5	-6.30	18096901550	451511	81.87	41300	42050	38500	53600	28950	41300	40080.74	0.00	0	-13661	44500	42900	40750	39150	37000	43700	39950	53	12300	500	28910	50	1	10538729	4078	90.21	7.71	12	4.28	429.00	5017.00	53900	20240502	-28.20	25100	20240627	54.18	53900	-28.20	20240502	25100	54.18	20240627	53900	-28.20	20240502	25100	54.18	20240627	1.93	N	347850	500	52 억		0	N	N	0	N	00	N
27	20240925	151211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38850	-2450	5	-5.93	17395609950	433474	78.60	41300	42050	38500	53600	28950	41300	40128.97	0.00	0	-17593	44500	42900	40750	39150	37000	43700	39950	53	12300	500	28910	50	1	10538729	4094	90.56	7.74	12	4.11	429.00	5017.00	53900	20240502	-27.92	25100	20240627	54.78	53900	-27.92	20240502	25100	54.78	20240627	53900	-27.92	20240502	25100	54.78	20240627	1.93	N	347850	500	52 억		0	N	N	0	N	00	N
28	20240925	141213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40200	-1100	5	-2.66	13818105550	342059	62.02	41300	42050	39300	53600	28950	41300	40395.17	0.00	0	-30566	44500	42900	40750	39150	37000	43700	39950	53	12300	500	28910	50	1	10538729	4237	93.71	8.01	12	3.25	429.00	5017.00	53900	20240502	-25.42	25100	20240627	60.16	53900	-25.42	20240502	25100	60.16	20240627	53900	-25.42	20240502	25100	60.16	20240627	1.93	N	347850	500	52 억		0	N	N	0	N	00	N
29	20240925	131204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40900	-400	5	-0.97	12255778750	303131	54.96	41300	42050	39300	53600	28950	41300	40428.81	0.00	0	-30627	44500	42900	40750	39150	37000	43700	39950	53	12300	500	28910	50	1	10538729	4310	95.34	8.15	12	2.88	429.00	5017.00	53900	20240502	-24.12	25100	20240627	62.95	53900	-24.12	20240502	25100	62.95	20240627	53900	-24.12	20240502	25100	62.95	20240627	1.93	N	347850	500	52 억		0	N	N	0	N	00	N
30	20240925	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39600	-1700	5	-4.12	10162192250	251324	45.57	41300	42050	39300	53600	28950	41300	40432.43	0.00	0	-33753	44500	42900	40750	39150	37000	43700	39950	53	12300	500	28910	50	1	10538729	4173	92.31	7.89	12	2.38	429.00	5017.00	53900	20240502	-26.53	25100	20240627	57.77	53900	-26.53	20240502	25100	57.77	20240627	53900	-26.53	20240502	25100	57.77	20240627	1.93	N	347850	500	52 억		0	N	N	0	N	00	N
31	20240925	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39900	-1400	5	-3.39	8322434750	204794	37.13	41300	42050	39500	53600	28950	41300	40636.02	0.00	0	-37598	44500	42900	40750	39150	37000	43700	39950	53	12300	500	28910	50	1	10538729	4205	93.01	7.95	12	1.94	429.00	5017.00	53900	20240502	-25.97	25100	20240627	58.96	53900	-25.97	20240502	25100	58.96	20240627	53900	-25.97	20240502	25100	58.96	20240627	1.93	N	347850	500	52 억		0	N	N	0	N	00	N
32	20240925	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40450	-850	5	-2.06	5144517750	125287	22.72	41300	42050	40450	53600	28950	41300	41060.65	0.00	0	-22390	44500	42900	40750	39150	37000	43700	39950	53	12300	500	28910	50	1	10538729	4263	94.29	8.06	12	1.19	429.00	5017.00	53900	20240502	-24.95	25100	20240627	61.16	53900	-24.95	20240502	25100	61.16	20240627	53900	-24.95	20240502	25100	61.16	20240627	1.93	N	347850	500	52 억		0	N	N	0	N	00	N
33	20240925	091218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40800	-500	5	-1.21	1156759150	28356	5.14	41300	41300	40450	53600	28950	41300	40782.55	0.00	0	-7120	44500	42900	40750	39150	37000	43700	39950	53	12300	500	28910	50	1	10538729	4300	95.10	8.13	12	0.27	429.00	5017.00	53900	20240502	-24.30	25100	20240627	62.55	53900	-24.30	20240502	25100	62.55	20240627	53900	-24.30	20240502	25100	62.55	20240627	1.93	N	347850	500	52 억		0	N	N	0	N	00	N
34	20240924	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41300	1200	2	2.99	22419597000	549941	42.72	40400	42350	38600	52100	28100	40100	40765.03	0.00	0	8691	44100	42100	40650	38650	37200	41375	37925	53	12000	500	28070	50	1	10538729	4352	96.27	8.23	12	5.22	429.00	5017.00	53900	20240502	-23.38	25100	20240627	64.54	53900	-23.38	20240502	25100	64.54	20240627	53900	-23.38	20240502	25100	64.54	20240627	1.61	N	347850	500	52 억		0	N	N	0	N	00	N
35	20240924	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41000	900	2	2.24	21817565700	535309	41.58	40400	42350	38600	52100	28100	40100	40757.18	0.00	0	10622	44100	42100	40650	38650	37200	41375	37925	53	12000	500	28070	50	1	10538729	4321	95.57	8.17	12	5.08	429.00	5017.00	53900	20240502	-23.93	25100	20240627	63.35	53900	-23.93	20240502	25100	63.35	20240627	53900	-23.93	20240502	25100	63.35	20240627	1.61	N	347850	500	52 억		0	N	N	0	N	00	N
36	20240924	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41800	1700	2	4.24	20042265350	492256	38.24	40400	42350	38600	52100	28100	40100	40715.35	0.00	0	17642	44100	42100	40650	38650	37200	41375	37925	53	12000	500	28070	50	1	10538729	4405	97.44	8.33	12	4.67	429.00	5017.00	53900	20240502	-22.45	25100	20240627	66.53	53900	-22.45	20240502	25100	66.53	20240627	53900	-22.45	20240502	25100	66.53	20240627	1.61	N	347850	500	52 억		0	N	N	0	N	00	N
37	20240924	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41750	1650	2	4.11	18282690250	450077	34.96	40400	42350	38600	52100	28100	40100	40621.46	0.00	0	11759	44100	42100	40650	38650	37200	41375	37925	53	12000	500	28070	50	1	10538729	4400	97.32	8.32	12	4.27	429.00	5017.00	53900	20240502	-22.54	25100	20240627	66.33	53900	-22.54	20240502	25100	66.33	20240627	53900	-22.54	20240502	25100	66.33	20240627	1.61	N	347850	500	52 억		0	N	N	0	N	00	N
38	20240924	121156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41600	1500	2	3.74	14602955300	362251	28.14	40400	41900	38600	52100	28100	40100	40311.81	0.00	0	1626	44100	42100	40650	38650	37200	41375	37925	53	12000	500	28070	50	1	10538729	4384	96.97	8.29	12	3.44	429.00	5017.00	53900	20240502	-22.82	25100	20240627	65.74	53900	-22.82	20240502	25100	65.74	20240627	53900	-22.82	20240502	25100	65.74	20240627	1.61	N	347850	500	52 억		0	N	N	0	N	00	N
39	20240924	111204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41150	1050	2	2.62	13336500350	331708	25.77	40400	41900	38600	52100	28100	40100	40205.60	0.00	0	2956	44100	42100	40650	38650	37200	41375	37925	53	12000	500	28070	50	1	10538729	4337	95.92	8.20	12	3.15	429.00	5017.00	53900	20240502	-23.65	25100	20240627	63.94	53900	-23.65	20240502	25100	63.94	20240627	53900	-23.65	20240502	25100	63.94	20240627	1.61	N	347850	500	52 억		0	N	N	0	N	00	N
40	20240924	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40100	0	3	0.00	7632599550	192961	14.99	40400	40550	38600	52100	28100	40100	39554.64	0.00	0	2693	44100	42100	40650	38650	37200	41375	37925	53	12000	500	28070	50	1	10538729	4226	93.47	7.99	12	1.83	429.00	5017.00	53900	20240502	-25.60	25100	20240627	59.76	53900	-25.60	20240502	25100	59.76	20240627	53900	-25.60	20240502	25100	59.76	20240627	1.61	N	347850	500	52 억		0	N	N	0	N	00	N
41	20240924	091205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39100	-1000	5	-2.49	2731018900	69072	5.37	40400	40400	38850	52100	28100	40100	39537.27	0.00	0	2279	44100	42100	40650	38650	37200	41375	37925	53	12000	500	28070	50	1	10538729	4121	91.14	7.79	12	0.66	429.00	5017.00	53900	20240502	-27.46	25100	20240627	55.78	53900	-27.46	20240502	25100	55.78	20240627	53900	-27.46	20240502	25100	55.78	20240627	1.61	N	347850	500	52 억		0	N	N	0	N	00	N
42	20240923	161156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40100	800	2	2.04	43875689400	1069487	158.28	40500	42650	39200	51000	27550	39300	41027.34	0.00	0	17827	42833	41066	38733	36966	34633	41950	37850	53	11700	500	27510	50	1	10538729	4226	93.47	7.99	12	10.15	429.00	5017.00	53900	20240502	-25.60	25100	20240627	59.76	53900	-25.60	20240502	25100	59.76	20240627	53900	-25.60	20240502	25100	59.76	20240627	1.54	N	347850	500	52 억		0	N	N	0	N	00	N
43	20240923	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40150	850	2	2.16	42686336750	1039776	153.88	40500	42650	39200	51000	27550	39300	41054.84	0.00	0	11487	42833	41066	38733	36966	34633	41950	37850	53	11700	500	27510	50	1	10538729	4231	93.59	8.00	12	9.87	429.00	5017.00	53900	20240502	-25.51	25100	20240627	59.96	53900	-25.51	20240502	25100	59.96	20240627	53900	-25.51	20240502	25100	59.96	20240627	1.54	N	347850	500	52 억		0	N	N	0	N	00	N
44	20240923	141207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40150	850	2	2.16	39643111300	964022	142.67	40500	42650	39200	51000	27550	39300	41124.24	0.00	0	12070	42833	41066	38733	36966	34633	41950	37850	53	11700	500	27510	50	1	10538729	4231	93.59	8.00	12	9.15	429.00	5017.00	53900	20240502	-25.51	25100	20240627	59.96	53900	-25.51	20240502	25100	59.96	20240627	53900	-25.51	20240502	25100	59.96	20240627	1.54	N	347850	500	52 억		0	N	N	0	N	00	N
45	20240923	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41150	1850	2	4.71	35328142100	858179	127.01	40500	42650	39200	51000	27550	39300	41168.26	0.00	0	10336	42833	41066	38733	36966	34633	41950	37850	53	11700	500	27510	50	1	10538729	4337	95.92	8.20	12	8.14	429.00	5017.00	53900	20240502	-23.65	25100	20240627	63.94	53900	-23.65	20240502	25100	63.94	20240627	53900	-23.65	20240502	25100	63.94	20240627	1.54	N	347850	500	52 억		0	N	N	0	N	00	N
46	20240923	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42200	2900	2	7.38	30514851200	742646	109.91	40500	42650	39200	51000	27550	39300	41091.43	0.00	0	-41	42833	41066	38733	36966	34633	41950	37850	53	11700	500	27510	50	1	10538729	4447	98.37	8.41	12	7.05	429.00	5017.00	53900	20240502	-21.71	25100	20240627	68.13	53900	-21.71	20240502	25100	68.13	20240627	53900	-21.71	20240502	25100	68.13	20240627	1.54	N	347850	500	52 억		0	N	N	0	N	00	N
47	20240923	111202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42100	2800	2	7.12	24168328450	592258	87.65	40500	42150	39200	51000	27550	39300	40809.27	0.00	0	-5869	42833	41066	38733	36966	34633	41950	37850	53	11700	500	27510	50	1	10538729	4437	98.14	8.39	12	5.62	429.00	5017.00	53900	20240502	-21.89	25100	20240627	67.73	53900	-21.89	20240502	25100	67.73	20240627	53900	-21.89	20240502	25100	67.73	20240627	1.54	N	347850	500	52 억		0	N	N	0	N	00	N
48	20240923	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40800	1500	2	3.82	13461666950	333923	49.42	40500	41150	39200	51000	27550	39300	40316.29	0.00	0	-11753	42833	41066	38733	36966	34633	41950	37850	53	11700	500	27510	50	1	10538729	4300	95.10	8.13	12	3.17	429.00	5017.00	53900	20240502	-24.30	25100	20240627	62.55	53900	-24.30	20240502	25100	62.55	20240627	53900	-24.30	20240502	25100	62.55	20240627	1.54	N	347850	500	52 억		0	N	N	0	N	00	N
49	20240923	091201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39750	450	2	1.15	4226571050	105574	15.62	40500	40950	39200	51000	27550	39300	40040.20	0.00	0	-7726	42833	41066	38733	36966	34633	41950	37850	53	11700	500	27510	50	1	10538729	4189	92.66	7.92	12	1.00	429.00	5017.00	53900	20240502	-26.25	25100	20240627	58.37	53900	-26.25	20240502	25100	58.37	20240627	53900	-26.25	20240502	25100	58.37	20240627	1.54	N	347850	500	52 억		0	N	N	0	N	00	N
50	20240913	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36000	1250	2	3.60	24905947500	681465	249.85	34750	37700	34600	45150	24350	34750	36550.32	0.00	0	12238	36383	35566	34683	33866	32983	35975	34275	53	10400	500	24320	50	1	10538729	3794	83.92	7.18	12	6.47	429.00	5017.00	53900	20240502	-33.21	25100	20240627	43.43	53900	-33.21	20240502	25100	43.43	20240627	53900	-33.21	20240502	25100	43.43	20240627	1.45	N	347850	500	52 억		0	N	N	0	N	00	N
51	20240913	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36250	1500	2	4.32	24065450100	658153	241.30	34750	37700	34600	45150	24350	34750	36566.52	0.00	0	8972	36383	35566	34683	33866	32983	35975	34275	53	10400	500	24320	50	1	10538729	3820	84.50	7.23	12	6.25	429.00	5017.00	53900	20240502	-32.75	25100	20240627	44.42	53900	-32.75	20240502	25100	44.42	20240627	53900	-32.75	20240502	25100	44.42	20240627	1.45	N	347850	500	52 억		0	N	N	0	N	00	N
52	20240913	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36500	1750	2	5.04	21654928500	592532	217.25	34750	37700	34600	45150	24350	34750	36547.96	0.00	0	13076	36383	35566	34683	33866	32983	35975	34275	53	10400	500	24320	50	1	10538729	3847	85.08	7.28	12	5.62	429.00	5017.00	53900	20240502	-32.28	25100	20240627	45.42	53900	-32.28	20240502	25100	45.42	20240627	53900	-32.28	20240502	25100	45.42	20240627	1.45	N	347850	500	52 억		0	N	N	0	N	00	N
53	20240913	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36200	1450	2	4.17	20579400900	563112	206.46	34750	37700	34600	45150	24350	34750	36547.45	0.00	0	9386	36383	35566	34683	33866	32983	35975	34275	53	10400	500	24320	50	1	10538729	3815	84.38	7.22	12	5.34	429.00	5017.00	53900	20240502	-32.84	25100	20240627	44.22	53900	-32.84	20240502	25100	44.22	20240627	53900	-32.84	20240502	25100	44.22	20240627	1.45	N	347850	500	52 억		0	N	N	0	N	00	N
54	20240913	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36450	1700	2	4.89	19891930750	544140	199.50	34750	37700	34600	45150	24350	34750	36558.32	0.00	0	6233	36383	35566	34683	33866	32983	35975	34275	53	10400	500	24320	50	1	10538729	3841	84.97	7.27	12	5.16	429.00	5017.00	53900	20240502	-32.37	25100	20240627	45.22	53900	-32.37	20240502	25100	45.22	20240627	53900	-32.37	20240502	25100	45.22	20240627	1.45	N	347850	500	52 억		0	N	N	0	N	00	N
55	20240913	111112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36300	1550	2	4.46	18125836450	495836	181.79	34750	37700	34600	45150	24350	34750	36557.95	0.00	0	-2420	36383	35566	34683	33866	32983	35975	34275	53	10400	500	24320	50	1	10538729	3826	84.62	7.24	12	4.70	429.00	5017.00	53900	20240502	-32.65	25100	20240627	44.62	53900	-32.65	20240502	25100	44.62	20240627	53900	-32.65	20240502	25100	44.62	20240627	1.45	N	347850	500	52 억		0	N	N	0	N	00	N
56	20240913	101112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36300	1550	2	4.46	16085685850	439297	161.06	34750	37700	34600	45150	24350	34750	36619.03	0.00	0	-7675	36383	35566	34683	33866	32983	35975	34275	53	10400	500	24320	50	1	10538729	3826	84.62	7.24	12	4.17	429.00	5017.00	53900	20240502	-32.65	25100	20240627	44.62	53900	-32.65	20240502	25100	44.62	20240627	53900	-32.65	20240502	25100	44.62	20240627	1.45	N	347850	500	52 억		0	N	N	0	N	00	N
57	20240913	091116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35650	900	2	2.59	1549542850	43770	16.05	34750	35950	34600	45150	24350	34750	35409.53	0.00	0	-8735	36383	35566	34683	33866	32983	35975	34275	53	10400	500	24320	50	1	10538729	3757	83.10	7.11	12	0.42	429.00	5017.00	53900	20240502	-33.86	25100	20240627	42.03	53900	-33.86	20240502	25100	42.03	20240627	53900	-33.86	20240502	25100	42.03	20240627	1.45	N	347850	500	52 억		0	N	N	0	N	00	N
58	20240912	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34750	1050	2	3.12	9424332400	270682	61.06	34000	35500	33800	43800	23600	33700	34817.75	0.00	0	-22851	37766	35732	34316	32282	30866	35025	31575	53	10100	500	23590	50	1	10538729	3662	81.00	6.93	12	2.57	429.00	5017.00	53900	20240502	-35.53	25100	20240627	38.45	53900	-35.53	20240502	25100	38.45	20240627	53900	-35.53	20240502	25100	38.45	20240627	1.41	N	347850	500	52 억		0	N	N	0	N	00	N
59	20240912	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34800	1100	2	3.26	9098475350	261302	58.95	34000	35500	33800	43800	23600	33700	34819.90	0.00	0	-22046	37766	35732	34316	32282	30866	35025	31575	53	10100	500	23590	50	1	10538729	3667	81.12	6.94	12	2.48	429.00	5017.00	53900	20240502	-35.44	25100	20240627	38.65	53900	-35.44	20240502	25100	38.65	20240627	53900	-35.44	20240502	25100	38.65	20240627	1.41	N	347850	500	52 억		0	N	N	0	N	00	N
60	20240912	141112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35150	1450	2	4.30	8226420250	236207	53.28	34000	35500	33800	43800	23600	33700	34827.31	0.00	0	-23249	37766	35732	34316	32282	30866	35025	31575	53	10100	500	23590	50	1	10538729	3704	81.93	7.01	12	2.24	429.00	5017.00	53900	20240502	-34.79	25100	20240627	40.04	53900	-34.79	20240502	25100	40.04	20240627	53900	-34.79	20240502	25100	40.04	20240627	1.41	N	347850	500	52 억		0	N	N	0	N	00	N
61	20240912	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35100	1400	2	4.15	7680001700	220597	49.76	34000	35500	33800	43800	23600	33700	34814.78	0.00	0	-20093	37766	35732	34316	32282	30866	35025	31575	53	10100	500	23590	50	1	10538729	3699	81.82	7.00	12	2.09	429.00	5017.00	53900	20240502	-34.88	25100	20240627	39.84	53900	-34.88	20240502	25100	39.84	20240627	53900	-34.88	20240502	25100	39.84	20240627	1.41	N	347850	500	52 억		0	N	N	0	N	00	N
62	20240912	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35100	1400	2	4.15	7207041650	207077	46.71	34000	35500	33800	43800	23600	33700	34803.84	0.00	0	-20191	37766	35732	34316	32282	30866	35025	31575	53	10100	500	23590	50	1	10538729	3699	81.82	7.00	12	1.96	429.00	5017.00	53900	20240502	-34.88	25100	20240627	39.84	53900	-34.88	20240502	25100	39.84	20240627	53900	-34.88	20240502	25100	39.84	20240627	1.41	N	347850	500	52 억		0	N	N	0	N	00	N
63	20240912	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34850	1150	2	3.41	5292428550	152742	34.46	34000	35350	33800	43800	23600	33700	34649.65	0.00	0	-14880	37766	35732	34316	32282	30866	35025	31575	53	10100	500	23590	50	1	10538729	3673	81.24	6.95	12	1.45	429.00	5017.00	53900	20240502	-35.34	25100	20240627	38.84	53900	-35.34	20240502	25100	38.84	20240627	53900	-35.34	20240502	25100	38.84	20240627	1.41	N	347850	500	52 억		0	N	N	0	N	00	N
64	20240912	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34250	550	2	1.63	3562680350	103209	23.28	34000	35250	33800	43800	23600	33700	34519.32	0.00	0	-20869	37766	35732	34316	32282	30866	35025	31575	53	10100	500	23590	50	1	10538729	3610	79.84	6.83	12	0.98	429.00	5017.00	53900	20240502	-36.46	25100	20240627	36.45	53900	-36.46	20240502	25100	36.45	20240627	53900	-36.46	20240502	25100	36.45	20240627	1.41	N	347850	500	52 억		0	N	N	0	N	00	N
65	20240912	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34800	1100	2	3.26	1014185000	29484	6.65	34000	34950	33800	43800	23600	33700	34398.52	0.00	0	-3412	37766	35732	34316	32282	30866	35025	31575	53	10100	500	23590	50	1	10538729	3667	81.12	6.94	12	0.28	429.00	5017.00	53900	20240502	-35.44	25100	20240627	38.65	53900	-35.44	20240502	25100	38.65	20240627	53900	-35.44	20240502	25100	38.65	20240627	1.41	N	347850	500	52 억		0	N	N	0	N	00	N
66	20240911	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33700	100	2	0.30	15393966450	440461	147.90	34200	36350	32900	43650	23550	33600	34950.52	0.00	0	17516	36333	34966	34133	32766	31933	34550	32350	53	10050	500	23520	50	1	10538729	3552	78.55	6.72	12	4.18	429.00	5017.00	53900	20240502	-37.48	25100	20240627	34.26	53900	-37.48	20240502	25100	34.26	20240627	53900	-37.48	20240502	25100	34.26	20240627	1.57	N	347850	500	52 억		0	N	N	0	N	00	N
67	20240911	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33200	-400	5	-1.19	15113886750	432093	145.09	34200	36350	32900	43650	23550	33600	34978.32	0.00	0	16394	36333	34966	34133	32766	31933	34550	32350	53	10050	500	23520	50	1	10538729	3499	77.39	6.62	12	4.10	429.00	5017.00	53900	20240502	-38.40	25100	20240627	32.27	53900	-38.40	20240502	25100	32.27	20240627	53900	-38.40	20240502	25100	32.27	20240627	1.57	N	347850	500	52 억		0	N	N	0	N	00	N
68	20240911	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33800	200	2	0.60	14169768900	403640	135.53	34200	36350	33300	43650	23550	33600	35104.97	0.00	0	12173	36333	34966	34133	32766	31933	34550	32350	53	10050	500	23520	50	1	10538729	3562	78.79	6.74	12	3.83	429.00	5017.00	53900	20240502	-37.29	25100	20240627	34.66	53900	-37.29	20240502	25100	34.66	20240627	53900	-37.29	20240502	25100	34.66	20240627	1.57	N	347850	500	52 억		0	N	N	0	N	00	N
69	20240911	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34100	500	2	1.49	13051487750	370360	124.36	34200	36350	33700	43650	23550	33600	35240.00	0.00	0	11252	36333	34966	34133	32766	31933	34550	32350	53	10050	500	23520	50	1	10538729	3594	79.49	6.80	12	3.51	429.00	5017.00	53900	20240502	-36.73	25100	20240627	35.86	53900	-36.73	20240502	25100	35.86	20240627	53900	-36.73	20240502	25100	35.86	20240627	1.57	N	347850	500	52 억		0	N	N	0	N	00	N
70	20240911	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34150	550	2	1.64	12279398500	347640	116.73	34200	36350	33800	43650	23550	33600	35322.17	0.00	0	14377	36333	34966	34133	32766	31933	34550	32350	53	10050	500	23520	50	1	10538729	3599	79.60	6.81	12	3.30	429.00	5017.00	53900	20240502	-36.64	25100	20240627	36.06	53900	-36.64	20240502	25100	36.06	20240627	53900	-36.64	20240502	25100	36.06	20240627	1.57	N	347850	500	52 억		0	N	N	0	N	00	N
71	20240911	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34500	900	2	2.68	11491517950	324560	108.98	34200	36350	34150	43650	23550	33600	35406.45	0.00	0	21950	36333	34966	34133	32766	31933	34550	32350	53	10050	500	23520	50	1	10538729	3636	80.42	6.88	12	3.08	429.00	5017.00	53900	20240502	-35.99	25100	20240627	37.45	53900	-35.99	20240502	25100	37.45	20240627	53900	-35.99	20240502	25100	37.45	20240627	1.57	N	347850	500	52 억		0	N	N	0	N	00	N
72	20240911	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35050	1450	2	4.32	9185528950	257782	86.56	34200	36350	34150	43650	23550	33600	35632.93	0.00	0	16486	36333	34966	34133	32766	31933	34550	32350	53	10050	500	23520	50	1	10538729	3694	81.70	6.99	12	2.45	429.00	5017.00	53900	20240502	-34.97	25100	20240627	39.64	53900	-34.97	20240502	25100	39.64	20240627	53900	-34.97	20240502	25100	39.64	20240627	1.57	N	347850	500	52 억		0	N	N	0	N	00	N
73	20240911	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35600	2000	2	5.95	3145148100	88940	29.86	34200	35950	34150	43650	23550	33600	35362.58	0.00	0	5207	36333	34966	34133	32766	31933	34550	32350	53	10050	500	23520	50	1	10538729	3752	82.98	7.10	12	0.84	429.00	5017.00	53900	20240502	-33.95	25100	20240627	41.83	53900	-33.95	20240502	25100	41.83	20240627	53900	-33.95	20240502	25100	41.83	20240627	1.57	N	347850	500	52 억		0	N	N	0	N	00	N
74	20240910	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33600	-900	5	-2.61	10161944100	294111	51.44	35100	35500	33300	44850	24150	34500	34553.11	0.00	0	-35087	37900	36200	33000	31300	28100	37050	32150	53	10350	500	24150	50	1	10538729	3541	78.32	6.70	12	2.79	429.00	5017.00	53900	20240502	-37.66	25100	20240627	33.86	53900	-37.66	20240502	25100	33.86	20240627	53900	-37.66	20240502	25100	33.86	20240627	1.61	N	347850	500	52 억		0	N	N	0	N	00	N
75	20240910	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33550	-950	5	-2.75	9884786750	285876	50.00	35100	35500	33300	44850	24150	34500	34577.33	0.00	0	-37754	37900	36200	33000	31300	28100	37050	32150	53	10350	500	24150	50	1	10538729	3536	78.21	6.69	12	2.71	429.00	5017.00	53900	20240502	-37.76	25100	20240627	33.67	53900	-37.76	20240502	25100	33.67	20240627	53900	-37.76	20240502	25100	33.67	20240627	1.61	N	347850	500	52 억		0	N	N	0	N	00	N
76	20240910	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33800	-700	5	-2.03	9232316100	266511	46.61	35100	35500	33650	44850	24150	34500	34641.69	0.00	0	-42247	37900	36200	33000	31300	28100	37050	32150	53	10350	500	24150	50	1	10538729	3562	78.79	6.74	12	2.53	429.00	5017.00	53900	20240502	-37.29	25100	20240627	34.66	53900	-37.29	20240502	25100	34.66	20240627	53900	-37.29	20240502	25100	34.66	20240627	1.61	N	347850	500	52 억		0	N	N	0	N	00	N
77	20240910	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34150	-350	5	-1.01	8669763150	249928	43.71	35100	35500	33850	44850	24150	34500	34689.45	0.00	0	-44546	37900	36200	33000	31300	28100	37050	32150	53	10350	500	24150	50	1	10538729	3599	79.60	6.81	12	2.37	429.00	5017.00	53900	20240502	-36.64	25100	20240627	36.06	53900	-36.64	20240502	25100	36.06	20240627	53900	-36.64	20240502	25100	36.06	20240627	1.61	N	347850	500	52 억		0	N	N	0	N	00	N
78	20240910	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34450	-50	5	-0.14	8295687000	238990	41.80	35100	35500	33850	44850	24150	34500	34711.92	0.00	0	-47149	37900	36200	33000	31300	28100	37050	32150	53	10350	500	24150	50	1	10538729	3631	80.30	6.87	12	2.27	429.00	5017.00	53900	20240502	-36.09	25100	20240627	37.25	53900	-36.09	20240502	25100	37.25	20240627	53900	-36.09	20240502	25100	37.25	20240627	1.61	N	347850	500	52 억		0	N	N	0	N	00	N
79	20240910	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34600	100	2	0.29	7819552000	225176	39.38	35100	35500	33850	44850	24150	34500	34726.94	0.00	0	-48206	37900	36200	33000	31300	28100	37050	32150	53	10350	500	24150	50	1	10538729	3646	80.65	6.90	12	2.14	429.00	5017.00	53900	20240502	-35.81	25100	20240627	37.85	53900	-35.81	20240502	25100	37.85	20240627	53900	-35.81	20240502	25100	37.85	20240627	1.61	N	347850	500	52 억		0	N	N	0	N	00	N
80	20240910	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34850	350	2	1.01	4771465950	138263	24.18	35100	35100	33850	44850	24150	34500	34510.11	0.00	0	-27025	37900	36200	33000	31300	28100	37050	32150	53	10350	500	24150	50	1	10538729	3673	81.24	6.95	12	1.31	429.00	5017.00	53900	20240502	-35.34	25100	20240627	38.84	53900	-35.34	20240502	25100	38.84	20240627	53900	-35.34	20240502	25100	38.84	20240627	1.61	N	347850	500	52 억		0	N	N	0	N	00	N
81	20240910	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34500	0	3	0.00	1409361000	40764	7.13	35100	35100	34050	44850	24150	34500	34574.65	0.00	0	-10949	37900	36200	33000	31300	28100	37050	32150	53	10350	500	24150	50	1	10538729	3636	80.42	6.88	12	0.39	429.00	5017.00	53900	20240502	-35.99	25100	20240627	37.45	53900	-35.99	20240502	25100	37.45	20240627	53900	-35.99	20240502	25100	37.45	20240627	1.61	N	347850	500	52 억		0	N	N	0	N	00	N
82	20240909	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34500	3850	2	12.56	18812510200	568133	394.58	29850	34700	29800	39800	21500	30650	33111.98	0.00	0	49451	32216	31432	30666	29882	29116	31050	29500	53	9150	500	21450	50	1	10538729	3636	80.42	6.88	12	5.39	429.00	5017.00	53900	20240502	-35.99	25100	20240627	37.45	53900	-35.99	20240502	25100	37.45	20240627	53900	-35.99	20240502	25100	37.45	20240627	1.39	N	347850	500	52 억		0	N	N	0	N	00	N
83	20240909	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33950	3300	2	10.77	18142732850	548604	381.02	29850	34700	29800	39800	21500	30650	33070.73	0.00	0	48836	32216	31432	30666	29882	29116	31050	29500	53	9150	500	21450	50	1	10538729	3578	79.14	6.77	12	5.21	429.00	5017.00	53900	20240502	-37.01	25100	20240627	35.26	53900	-37.01	20240502	25100	35.26	20240627	53900	-37.01	20240502	25100	35.26	20240627	1.39	N	347850	500	52 억		0	N	N	0	N	00	N
84	20240909	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34000	3350	2	10.93	16616197100	504050	350.08	29850	34700	29800	39800	21500	30650	32965.37	0.00	0	36550	32216	31432	30666	29882	29116	31050	29500	53	9150	500	21450	50	1	10538729	3583	79.25	6.78	12	4.78	429.00	5017.00	53900	20240502	-36.92	25100	20240627	35.46	53900	-36.92	20240502	25100	35.46	20240627	53900	-36.92	20240502	25100	35.46	20240627	1.39	N	347850	500	52 억		0	N	N	0	N	00	N
85	20240909	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34250	3600	2	11.75	15211276100	462987	321.56	29850	34700	29800	39800	21500	30650	32854.65	0.00	0	25343	32216	31432	30666	29882	29116	31050	29500	53	9150	500	21450	50	1	10538729	3610	79.84	6.83	12	4.39	429.00	5017.00	53900	20240502	-36.46	25100	20240627	36.45	53900	-36.46	20240502	25100	36.45	20240627	53900	-36.46	20240502	25100	36.45	20240627	1.39	N	347850	500	52 억		0	N	N	0	N	00	N
86	20240909	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33700	3050	2	9.95	13621638100	416114	289.00	29850	34700	29800	39800	21500	30650	32735.35	0.00	0	7620	32216	31432	30666	29882	29116	31050	29500	53	9150	500	21450	50	1	10538729	3552	78.55	6.72	12	3.95	429.00	5017.00	53900	20240502	-37.48	25100	20240627	34.26	53900	-37.48	20240502	25100	34.26	20240627	53900	-37.48	20240502	25100	34.26	20240627	1.39	N	347850	500	52 억		0	N	N	0	N	00	N
87	20240909	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33300	2650	2	8.65	7791939850	243486	169.11	29850	33550	29800	39800	21500	30650	32001.59	0.00	0	-8475	32216	31432	30666	29882	29116	31050	29500	53	9150	500	21450	50	1	10538729	3509	77.62	6.64	12	2.31	429.00	5017.00	53900	20240502	-38.22	25100	20240627	32.67	53900	-38.22	20240502	25100	32.67	20240627	53900	-38.22	20240502	25100	32.67	20240627	1.39	N	347850	500	52 억		0	N	N	0	N	00	N
88	20240909	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31900	1250	2	4.08	3836497350	121644	84.48	29850	32500	29800	39800	21500	30650	31538.73	0.00	0	-989	32216	31432	30666	29882	29116	31050	29500	53	9150	500	21450	50	1	10538729	3362	74.36	6.36	12	1.15	429.00	5017.00	53900	20240502	-40.82	25100	20240627	27.09	53900	-40.82	20240502	25100	27.09	20240627	53900	-40.82	20240502	25100	27.09	20240627	1.39	N	347850	500	52 억		0	N	N	0	N	00	N
89	20240909	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31250	600	2	1.96	598740450	19513	13.55	29850	31300	29800	39800	21500	30650	30684.18	0.00	0	321	32216	31432	30666	29882	29116	31050	29500	53	9150	500	21450	50	1	10538729	3293	72.84	6.23	12	0.19	429.00	5017.00	53900	20240502	-42.02	25100	20240627	24.50	53900	-42.02	20240502	25100	24.50	20240627	53900	-42.02	20240502	25100	24.50	20240627	1.39	N	347850	500	52 억		0	N	N	0	N	00	N
90	20240906	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30650	-500	5	-1.61	4357777950	142221	39.15	31100	31450	29900	40450	21850	31150	30638.07	0.00	0	4709	35050	33100	31700	29750	28350	32400	29050	53	9300	500	21800	50	1	10538729	3230	71.45	6.11	12	1.35	429.00	5017.00	53900	20240502	-43.14	25100	20240627	22.11	53900	-43.14	20240502	25100	22.11	20240627	53900	-43.14	20240502	25100	22.11	20240627	1.40	N	347850	500	52 억		0	N	N	0	N	00	N
91	20240906	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30600	-550	5	-1.77	4214889900	137568	37.87	31100	31450	29900	40450	21850	31150	30635.70	0.00	0	4523	35050	33100	31700	29750	28350	32400	29050	53	9300	500	21800	50	1	10538729	3225	71.33	6.10	12	1.31	429.00	5017.00	53900	20240502	-43.23	25100	20240627	21.91	53900	-43.23	20240502	25100	21.91	20240627	53900	-43.23	20240502	25100	21.91	20240627	1.40	N	347850	500	52 억		0	N	N	0	N	00	N
92	20240906	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30200	-950	5	-3.05	3541992850	115544	31.81	31100	31450	29900	40450	21850	31150	30651.58	0.00	0	2993	35050	33100	31700	29750	28350	32400	29050	53	9300	500	21800	50	1	10538729	3183	70.40	6.02	12	1.10	429.00	5017.00	53900	20240502	-43.97	25100	20240627	20.32	53900	-43.97	20240502	25100	20.32	20240627	53900	-43.97	20240502	25100	20.32	20240627	1.40	N	347850	500	52 억		0	N	N	0	N	00	N
93	20240906	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30350	-800	5	-2.57	3205409550	104501	28.77	31100	31450	29900	40450	21850	31150	30669.92	0.00	0	3048	35050	33100	31700	29750	28350	32400	29050	53	9300	500	21800	50	1	10538729	3199	70.75	6.05	12	0.99	429.00	5017.00	53900	20240502	-43.69	25100	20240627	20.92	53900	-43.69	20240502	25100	20.92	20240627	53900	-43.69	20240502	25100	20.92	20240627	1.40	N	347850	500	52 억		0	N	N	0	N	00	N
94	20240906	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31000	-150	5	-0.48	2961097650	96525	26.57	31100	31450	29900	40450	21850	31150	30673.17	0.00	0	3656	35050	33100	31700	29750	28350	32400	29050	53	9300	500	21800	50	1	10538729	3267	72.26	6.18	12	0.92	429.00	5017.00	53900	20240502	-42.49	25100	20240627	23.51	53900	-42.49	20240502	25100	23.51	20240627	53900	-42.49	20240502	25100	23.51	20240627	1.40	N	347850	500	52 억		0	N	N	0	N	00	N
95	20240906	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31300	150	2	0.48	2587179600	84422	23.24	31100	31450	29900	40450	21850	31150	30641.13	0.00	0	8470	35050	33100	31700	29750	28350	32400	29050	53	9300	500	21800	50	1	10538729	3299	72.96	6.24	12	0.80	429.00	5017.00	53900	20240502	-41.93	25100	20240627	24.70	53900	-41.93	20240502	25100	24.70	20240627	53900	-41.93	20240502	25100	24.70	20240627	1.40	N	347850	500	52 억		0	N	N	0	N	00	N
96	20240906	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30200	-950	5	-3.05	1797633850	58722	16.17	31100	31150	30150	40450	21850	31150	30605.43	0.00	0	4137	35050	33100	31700	29750	28350	32400	29050	53	9300	500	21800	50	1	10538729	3183	70.40	6.02	12	0.56	429.00	5017.00	53900	20240502	-43.97	25100	20240627	20.32	53900	-43.97	20240502	25100	20.32	20240627	53900	-43.97	20240502	25100	20.32	20240627	1.40	N	347850	500	52 억		0	N	N	0	N	00	N
97	20240906	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30800	-350	5	-1.12	417276600	13544	3.73	31100	31150	30350	40450	21850	31150	30788.26	0.00	0	-847	35050	33100	31700	29750	28350	32400	29050	53	9300	500	21800	50	1	10538729	3246	71.79	6.14	12	0.13	429.00	5017.00	53900	20240502	-42.86	25100	20240627	22.71	53900	-42.86	20240502	25100	22.71	20240627	53900	-42.86	20240502	25100	22.71	20240627	1.40	N	347850	500	52 억		0	N	N	0	N	00	N
98	20240905	161005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31150	-2250	5	-6.74	11500054000	360205	196.29	33050	33650	30300	43400	23400	33400	31925.30	0.00	0	-52056	34933	34166	32983	32216	31033	34550	32600	53	10000	500	23380	50	1	10538729	3283	72.61	6.21	12	3.42	429.00	5017.00	53900	20240502	-42.21	25100	20240627	24.10	53900	-42.21	20240502	25100	24.10	20240627	53900	-42.21	20240502	25100	24.10	20240627	1.35	N	347850	500	52 억		0	N	N	0	N	00	N
99	20240905	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31450	-1950	5	-5.84	11157138300	349254	190.32	33050	33650	30300	43400	23400	33400	31944.04	0.00	0	-51688	34933	34166	32983	32216	31033	34550	32600	53	10000	500	23380	50	1	10538729	3314	73.31	6.27	12	3.31	429.00	5017.00	53900	20240502	-41.65	25100	20240627	25.30	53900	-41.65	20240502	25100	25.30	20240627	53900	-41.65	20240502	25100	25.30	20240627	1.35	N	347850	500	52 억		0	N	N	0	N	00	N
100	20240905	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30650	-2750	5	-8.23	10428228900	325843	177.56	33050	33650	30300	43400	23400	33400	32002.21	0.00	0	-53336	34933	34166	32983	32216	31033	34550	32600	53	10000	500	23380	50	1	10538729	3230	71.45	6.11	12	3.09	429.00	5017.00	53900	20240502	-43.14	25100	20240627	22.11	53900	-43.14	20240502	25100	22.11	20240627	53900	-43.14	20240502	25100	22.11	20240627	1.35	N	347850	500	52 억		0	N	N	0	N	00	N
101	20240905	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30600	-2800	5	-8.38	9103581300	282554	153.97	33050	33650	30600	43400	23400	33400	32217.31	0.00	0	-53442	34933	34166	32983	32216	31033	34550	32600	53	10000	500	23380	50	1	10538729	3225	71.33	6.10	12	2.68	429.00	5017.00	53900	20240502	-43.23	25100	20240627	21.91	53900	-43.23	20240502	25100	21.91	20240627	53900	-43.23	20240502	25100	21.91	20240627	1.35	N	347850	500	52 억		0	N	N	0	N	00	N
102	20240905	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31300	-2100	5	-6.29	6865101050	210571	114.75	33050	33650	31300	43400	23400	33400	32600.86	0.00	0	-48444	34933	34166	32983	32216	31033	34550	32600	53	10000	500	23380	50	1	10538729	3299	72.96	6.24	12	2.00	429.00	5017.00	53900	20240502	-41.93	25100	20240627	24.70	53900	-41.93	20240502	25100	24.70	20240627	53900	-41.93	20240502	25100	24.70	20240627	1.35	N	347850	500	52 억		0	N	N	0	N	00	N
103	20240905	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32950	-450	5	-1.35	2866054300	87403	47.63	33050	33650	32000	43400	23400	33400	32788.59	0.00	0	-20113	34933	34166	32983	32216	31033	34550	32600	53	10000	500	23380	50	1	10538729	3473	76.81	6.57	12	0.83	429.00	5017.00	53900	20240502	-38.87	25100	20240627	31.27	53900	-38.87	20240502	25100	31.27	20240627	53900	-38.87	20240502	25100	31.27	20240627	1.35	N	347850	500	52 억		0	N	N	0	N	00	N
104	20240905	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33100	-300	5	-0.90	1635640300	49636	27.05	33050	33650	32450	43400	23400	33400	32949.23	0.00	0	-10532	34933	34166	32983	32216	31033	34550	32600	53	10000	500	23380	50	1	10538729	3488	77.16	6.60	12	0.47	429.00	5017.00	53900	20240502	-38.59	25100	20240627	31.87	53900	-38.59	20240502	25100	31.87	20240627	53900	-38.59	20240502	25100	31.87	20240627	1.35	N	347850	500	52 억		0	N	N	0	N	00	N
105	20240905	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32950	-450	5	-1.35	436535450	13182	7.18	33050	33650	32850	43400	23400	33400	33107.55	0.00	0	-4138	34933	34166	32983	32216	31033	34550	32600	53	10000	500	23380	50	1	10538729	3473	76.81	6.57	12	0.13	429.00	5017.00	53900	20240502	-38.87	25100	20240627	31.27	53900	-38.87	20240502	25100	31.27	20240627	53900	-38.87	20240502	25100	31.27	20240627	1.35	N	347850	500	52 억		0	N	N	0	N	00	N
106	20240904	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33400	250	2	0.75	5922850900	179736	34.33	32000	33750	31800	43050	23250	33150	32952.00	0.00	0	7737	39216	36182	34466	31432	29716	35325	30575	53	9900	500	23200	50	1	10538729	3520	77.86	6.66	12	1.71	429.00	5017.00	53900	20240502	-38.03	25100	20240627	33.07	53900	-38.03	20240502	25100	33.07	20240627	53900	-38.03	20240502	25100	33.07	20240627	1.45	N	347850	500	52 억		0	N	N	0	N	00	N
107	20240904	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33100	-50	5	-0.15	5647529800	171435	32.75	32000	33750	31800	43050	23250	33150	32942.20	0.00	0	7814	39216	36182	34466	31432	29716	35325	30575	53	9900	500	23200	50	1	10538729	3488	77.16	6.60	12	1.63	429.00	5017.00	53900	20240502	-38.59	25100	20240627	31.87	53900	-38.59	20240502	25100	31.87	20240627	53900	-38.59	20240502	25100	31.87	20240627	1.45	N	347850	500	52 억		0	N	N	0	N	00	N
108	20240904	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	-150	5	-0.45	5227303500	158748	30.32	32000	33750	31800	43050	23250	33150	32927.75	0.00	0	4476	39216	36182	34466	31432	29716	35325	30575	53	9900	500	23200	50	1	10538729	3478	76.92	6.58	12	1.51	429.00	5017.00	53900	20240502	-38.78	25100	20240627	31.47	53900	-38.78	20240502	25100	31.47	20240627	53900	-38.78	20240502	25100	31.47	20240627	1.45	N	347850	500	52 억		0	N	N	0	N	00	N
109	20240904	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33450	300	2	0.90	4665656900	141831	27.09	32000	33750	31800	43050	23250	33150	32895.17	0.00	0	5034	39216	36182	34466	31432	29716	35325	30575	53	9900	500	23200	50	1	10538729	3525	77.97	6.67	12	1.35	429.00	5017.00	53900	20240502	-37.94	25100	20240627	33.27	53900	-37.94	20240502	25100	33.27	20240627	53900	-37.94	20240502	25100	33.27	20240627	1.45	N	347850	500	52 억		0	N	N	0	N	00	N
110	20240904	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33150	0	3	0.00	4119439550	125320	23.94	32000	33750	31800	43050	23250	33150	32870.47	0.00	0	3424	39216	36182	34466	31432	29716	35325	30575	53	9900	500	23200	50	1	10538729	3494	77.27	6.61	12	1.19	429.00	5017.00	53900	20240502	-38.50	25100	20240627	32.07	53900	-38.50	20240502	25100	32.07	20240627	53900	-38.50	20240502	25100	32.07	20240627	1.45	N	347850	500	52 억		0	N	N	0	N	00	N
111	20240904	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33650	500	2	1.51	3755123850	114398	21.85	32000	33750	31800	43050	23250	33150	32823.94	0.00	0	3796	39216	36182	34466	31432	29716	35325	30575	53	9900	500	23200	50	1	10538729	3546	78.44	6.71	12	1.09	429.00	5017.00	53900	20240502	-37.57	25100	20240627	34.06	53900	-37.57	20240502	25100	34.06	20240627	53900	-37.57	20240502	25100	34.06	20240627	1.45	N	347850	500	52 억		0	N	N	0	N	00	N
112	20240904	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33100	-50	5	-0.15	2929915900	89713	17.14	32000	33600	31800	43050	23250	33150	32656.56	0.00	0	5112	39216	36182	34466	31432	29716	35325	30575	53	9900	500	23200	50	1	10538729	3488	77.16	6.60	12	0.85	429.00	5017.00	53900	20240502	-38.59	25100	20240627	31.87	53900	-38.59	20240502	25100	31.87	20240627	53900	-38.59	20240502	25100	31.87	20240627	1.45	N	347850	500	52 억		0	N	N	0	N	00	N
113	20240904	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32600	-550	5	-1.66	911914150	28200	5.39	32000	32900	31800	43050	23250	33150	32325.66	0.00	0	4325	39216	36182	34466	31432	29716	35325	30575	53	9900	500	23200	50	1	10538729	3436	75.99	6.50	12	0.27	429.00	5017.00	53900	20240502	-39.52	25100	20240627	29.88	53900	-39.52	20240502	25100	29.88	20240627	53900	-39.52	20240502	25100	29.88	20240627	1.45	N	347850	500	52 억		0	N	N	0	N	00	N
114	20240903	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33150	-1950	5	-5.56	18191115000	519085	257.00	36800	37500	32750	45600	24600	35100	35046.72	0.00	0	1968	38166	36632	35466	33932	32766	36050	33350	53	10500	500	24570	50	1	10538729	3494	77.27	6.61	12	4.93	429.00	5017.00	53900	20240502	-38.50	25100	20240627	32.07	53900	-38.50	20240502	25100	32.07	20240627	53900	-38.50	20240502	25100	32.07	20240627	1.33	N	347850	500	52 억		0	N	N	0	N	00	N
115	20240903	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33150	-1950	5	-5.56	17716840050	504755	249.90	36800	37500	32750	45600	24600	35100	35099.88	0.00	0	2710	38166	36632	35466	33932	32766	36050	33350	53	10500	500	24570	50	1	10538729	3494	77.27	6.61	12	4.79	429.00	5017.00	53900	20240502	-38.50	25100	20240627	32.07	53900	-38.50	20240502	25100	32.07	20240627	53900	-38.50	20240502	25100	32.07	20240627	1.33	N	347850	500	52 억		0	N	N	0	N	00	N
116	20240903	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34350	-750	5	-2.14	13855694400	388455	192.32	36800	37500	33550	45600	24600	35100	35668.82	0.00	0	-17083	38166	36632	35466	33932	32766	36050	33350	53	10500	500	24570	50	1	10538729	3620	80.07	6.85	12	3.69	429.00	5017.00	53900	20240502	-36.27	25100	20240627	36.85	53900	-36.27	20240502	25100	36.85	20240627	53900	-36.27	20240502	25100	36.85	20240627	1.33	N	347850	500	52 억		0	N	N	0	N	00	N
117	20240903	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35300	200	2	0.57	10996175150	304939	150.97	36800	37500	34850	45600	24600	35100	36060.45	0.00	0	-59665	38166	36632	35466	33932	32766	36050	33350	53	10500	500	24570	50	1	10538729	3720	82.28	7.04	12	2.89	429.00	5017.00	53900	20240502	-34.51	25100	20240627	40.64	53900	-34.51	20240502	25100	40.64	20240627	53900	-34.51	20240502	25100	40.64	20240627	1.33	N	347850	500	52 억		0	N	N	0	N	00	N
118	20240903	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35450	350	2	1.00	10347072400	286496	141.84	36800	37500	35200	45600	24600	35100	36116.17	0.00	0	-57747	38166	36632	35466	33932	32766	36050	33350	53	10500	500	24570	50	1	10538729	3736	82.63	7.07	12	2.72	429.00	5017.00	53900	20240502	-34.23	25100	20240627	41.24	53900	-34.23	20240502	25100	41.24	20240627	53900	-34.23	20240502	25100	41.24	20240627	1.33	N	347850	500	52 억		0	N	N	0	N	00	N
119	20240903	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35700	600	2	1.71	9421929600	260444	128.95	36800	37500	35200	45600	24600	35100	36176.68	0.00	0	-52045	38166	36632	35466	33932	32766	36050	33350	53	10500	500	24570	50	1	10538729	3762	83.22	7.12	12	2.47	429.00	5017.00	53900	20240502	-33.77	25100	20240627	42.23	53900	-33.77	20240502	25100	42.23	20240627	53900	-33.77	20240502	25100	42.23	20240627	1.33	N	347850	500	52 억		0	N	N	0	N	00	N
120	20240903	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36050	950	2	2.71	8368273600	231002	114.37	36800	37500	35200	45600	24600	35100	36226.30	0.00	0	-48971	38166	36632	35466	33932	32766	36050	33350	53	10500	500	24570	50	1	10538729	3799	84.03	7.19	12	2.19	429.00	5017.00	53900	20240502	-33.12	25100	20240627	43.63	53900	-33.12	20240502	25100	43.63	20240627	53900	-33.12	20240502	25100	43.63	20240627	1.33	N	347850	500	52 억		0	N	N	0	N	00	N
121	20240903	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35400	300	2	0.85	4677335550	128534	63.64	36800	37500	35200	45600	24600	35100	36390.52	0.00	0	-33387	38166	36632	35466	33932	32766	36050	33350	53	10500	500	24570	50	1	10538729	3731	82.52	7.06	12	1.22	429.00	5017.00	53900	20240502	-34.32	25100	20240627	41.04	53900	-34.32	20240502	25100	41.04	20240627	53900	-34.32	20240502	25100	41.04	20240627	1.33	N	347850	500	52 억		0	N	N	0	N	00	N
122	20240902	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35100	-1250	5	-3.44	7114223800	200254	47.47	36550	37000	34300	47250	25450	36350	35526.15	0.00	0	4908	37750	37050	36300	35600	34850	37400	35950	53	10900	500	25440	50	1	10538729	3699	81.82	7.00	12	1.90	429.00	5017.00	53900	20240502	-34.88	25100	20240627	39.84	53900	-34.88	20240502	25100	39.84	20240627	53900	-34.88	20240502	25100	39.84	20240627	1.51	N	347850	500	52 억		0	N	N	0	N	00	N
123	20240902	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35400	-950	5	-2.61	6848079700	192701	45.68	36550	37000	34300	47250	25450	36350	35537.31	0.00	0	5326	37750	37050	36300	35600	34850	37400	35950	53	10900	500	25440	50	1	10538729	3731	82.52	7.06	12	1.83	429.00	5017.00	53900	20240502	-34.32	25100	20240627	41.04	53900	-34.32	20240502	25100	41.04	20240627	53900	-34.32	20240502	25100	41.04	20240627	1.51	N	347850	500	52 억		0	N	N	0	N	00	N
124	20240902	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35050	-1300	5	-3.58	6300229550	177161	42.00	36550	37000	34300	47250	25450	36350	35562.15	0.00	0	5174	37750	37050	36300	35600	34850	37400	35950	53	10900	500	25440	50	1	10538729	3694	81.70	6.99	12	1.68	429.00	5017.00	53900	20240502	-34.97	25100	20240627	39.64	53900	-34.97	20240502	25100	39.64	20240627	53900	-34.97	20240502	25100	39.64	20240627	1.51	N	347850	500	52 억		0	N	N	0	N	00	N
125	20240902	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34700	-1650	5	-4.54	5408424300	151411	35.89	36550	37000	34700	47250	25450	36350	35720.13	0.00	0	-660	37750	37050	36300	35600	34850	37400	35950	53	10900	500	25440	50	1	10538729	3657	80.89	6.92	12	1.44	429.00	5017.00	53900	20240502	-35.62	25100	20240627	38.25	53900	-35.62	20240502	25100	38.25	20240627	53900	-35.62	20240502	25100	38.25	20240627	1.51	N	347850	500	52 억		0	N	N	0	N	00	N
126	20240902	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35000	-1350	5	-3.71	4949691450	138244	32.77	36550	37000	34800	47250	25450	36350	35804.00	0.00	0	1081	37750	37050	36300	35600	34850	37400	35950	53	10900	500	25440	50	1	10538729	3689	81.59	6.98	12	1.31	429.00	5017.00	53900	20240502	-35.06	25100	20240627	39.44	53900	-35.06	20240502	25100	39.44	20240627	53900	-35.06	20240502	25100	39.44	20240627	1.51	N	347850	500	52 억		0	N	N	0	N	00	N
127	20240902	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35000	-1350	5	-3.71	4493903000	125221	29.69	36550	37000	34800	47250	25450	36350	35887.76	0.00	0	1956	37750	37050	36300	35600	34850	37400	35950	53	10900	500	25440	50	1	10538729	3689	81.59	6.98	12	1.19	429.00	5017.00	53900	20240502	-35.06	25100	20240627	39.44	53900	-35.06	20240502	25100	39.44	20240627	53900	-35.06	20240502	25100	39.44	20240627	1.51	N	347850	500	52 억		0	N	N	0	N	00	N
128	20240902	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35300	-1050	5	-2.89	3153737250	86968	20.62	36550	37000	35250	47250	25450	36350	36263.19	0.00	0	-7084	37750	37050	36300	35600	34850	37400	35950	53	10900	500	25440	50	1	10538729	3720	82.28	7.04	12	0.83	429.00	5017.00	53900	20240502	-34.51	25100	20240627	40.64	53900	-34.51	20240502	25100	40.64	20240627	53900	-34.51	20240502	25100	40.64	20240627	1.51	N	347850	500	52 억		0	N	N	0	N	00	N
129	20240902	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36550	200	2	0.55	1259179200	34376	8.15	36550	37000	36100	47250	25450	36350	36629.64	0.00	0	-8442	37750	37050	36300	35600	34850	37400	35950	53	10900	500	25440	50	1	10538729	3852	85.20	7.29	12	0.33	429.00	5017.00	53900	20240502	-32.19	25100	20240627	45.62	53900	-32.19	20240502	25100	45.62	20240627	53900	-32.19	20240502	25100	45.62	20240627	1.51	N	347850	500	52 억		0	N	N	0	N	00	N