KissMeData/377450/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	161239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14030	60	2	0.43	902597710	64588	129.75	14100	14140	13700	18160	9780	13970	13974.63	6.31	0	-8167	14336	14152	13896	13712	13456	14025	13585	17	4190	100	10330	10	1	17330000	2431	11.22	1.35	12	0.37	1251.00	10358.00	14170	20240925	-0.99	6860	20231026	104.52	14170	-0.99	20240925	8450	66.04	20240117	14170	-0.99	20240925	6860	104.52	20231026	2.90	N	377450	100	17 억		1093290	N	N	0	N	00	N
3	20240930	151256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14010	40	2	0.29	860036100	61569	123.69	14100	14140	13700	18160	9780	13970	13968.65	6.31	0	-8040	14336	14152	13896	13712	13456	14025	13585	17	4190	100	10330	10	1	17330000	2428	11.20	1.35	12	0.36	1251.00	10358.00	14170	20240925	-1.13	6860	20231026	104.23	14170	-1.13	20240925	8450	65.80	20240117	14170	-1.13	20240925	6860	104.23	20231026	2.90	N	377450	100	17 억		1093290	N	N	0	N	00	N
4	20240930	141257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14100	130	2	0.93	655039690	47020	94.46	14100	14140	13700	18160	9780	13970	13931.09	6.31	0	-3277	14336	14152	13896	13712	13456	14025	13585	17	4190	100	10330	10	1	17330000	2444	11.27	1.36	12	0.27	1251.00	10358.00	14170	20240925	-0.49	6860	20231026	105.54	14170	-0.49	20240925	8450	66.86	20240117	14170	-0.49	20240925	6860	105.54	20231026	2.90	N	377450	100	17 억		1093290	N	N	0	N	00	N
5	20240930	131250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14090	120	2	0.86	411427670	29744	59.75	14100	14100	13700	18160	9780	13970	13832.29	6.31	0	-46	14336	14152	13896	13712	13456	14025	13585	17	4190	100	10330	10	1	17330000	2442	11.26	1.36	12	0.17	1251.00	10358.00	14170	20240925	-0.56	6860	20231026	105.39	14170	-0.56	20240925	8450	66.75	20240117	14170	-0.56	20240925	6860	105.39	20231026	2.90	N	377450	100	17 억		1093290	N	N	0	N	00	N
6	20240930	121246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13730	-240	5	-1.72	297444990	21595	43.38	14100	14100	13700	18160	9780	13970	13773.79	6.31	0	-3704	14336	14152	13896	13712	13456	14025	13585	17	4190	100	10330	10	1	17330000	2379	10.98	1.33	12	0.12	1251.00	10358.00	14170	20240925	-3.11	6860	20231026	100.15	14170	-3.11	20240925	8450	62.49	20240117	14170	-3.11	20240925	6860	100.15	20231026	2.90	N	377450	100	17 억		1093290	N	N	0	N	00	N
7	20240930	111243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13700	-270	5	-1.93	282465020	20504	41.19	14100	14100	13700	18160	9780	13970	13776.09	6.31	0	-3391	14336	14152	13896	13712	13456	14025	13585	17	4190	100	10330	10	1	17330000	2374	10.95	1.32	12	0.12	1251.00	10358.00	14170	20240925	-3.32	6860	20231026	99.71	14170	-3.32	20240925	8450	62.13	20240117	14170	-3.32	20240925	6860	99.71	20231026	2.90	N	377450	100	17 억		1093290	N	N	0	N	00	N
8	20240930	101244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13730	-240	5	-1.72	209186180	15167	30.47	14100	14100	13720	18160	9780	13970	13792.19	6.31	0	-2387	14336	14152	13896	13712	13456	14025	13585	17	4190	100	10330	10	1	17330000	2379	10.98	1.33	12	0.09	1251.00	10358.00	14170	20240925	-3.11	6860	20231026	100.15	14170	-3.11	20240925	8450	62.49	20240117	14170	-3.11	20240925	6860	100.15	20231026	2.90	N	377450	100	17 억		1093290	N	N	0	N	00	N
9	20240930	091149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13800	-170	5	-1.22	38300070	2754	5.53	14100	14100	13790	18160	9780	13970	13907.07	6.31	0	-1875	14336	14152	13896	13712	13456	14025	13585	17	4190	100	10330	10	1	17330000	2392	11.03	1.33	12	0.02	1251.00	10358.00	14170	20240925	-2.61	6860	20231026	101.17	14170	-2.61	20240925	8450	63.31	20240117	14170	-2.61	20240925	6860	101.17	20231026	2.90	N	377450	100	17 억		1093290	N	N	0	N	00	N
10	20240927	161247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13970	40	2	0.29	691322910	49755	92.45	13980	14080	13640	18100	9760	13930	13894.40	6.35	0	-7378	14276	14102	13916	13742	13556	14010	13650	17	4170	100	10300	10	1	17330000	2421	11.17	1.35	12	0.29	1251.00	10358.00	14170	20240925	-1.41	6860	20231026	103.64	14170	-1.41	20240925	8450	65.33	20240117	14170	-1.41	20240925	6860	103.64	20231026	2.80	N	377450	100	17 억		1100566	N	N	0	N	00	N
11	20240927	151254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13830	-100	5	-0.72	628263180	45236	84.06	13980	14080	13640	18100	9760	13930	13888.57	6.35	0	-3685	14276	14102	13916	13742	13556	14010	13650	17	4170	100	10300	10	1	17330000	2397	11.06	1.34	12	0.26	1251.00	10358.00	14170	20240925	-2.40	6860	20231026	101.60	14170	-2.40	20240925	8450	63.67	20240117	14170	-2.40	20240925	6860	101.60	20231026	2.80	N	377450	100	17 억		1100566	N	N	0	N	00	N
12	20240927	141304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13930	0	3	0.00	576709210	41517	77.15	13980	14080	13640	18100	9760	13930	13890.92	6.35	0	-2808	14276	14102	13916	13742	13556	14010	13650	17	4170	100	10300	10	1	17330000	2414	11.14	1.34	12	0.24	1251.00	10358.00	14170	20240925	-1.69	6860	20231026	103.06	14170	-1.69	20240925	8450	64.85	20240117	14170	-1.69	20240925	6860	103.06	20231026	2.80	N	377450	100	17 억		1100566	N	N	0	N	00	N
13	20240927	131247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14040	110	2	0.79	474255630	34150	63.46	13980	14080	13640	18100	9760	13930	13887.43	6.35	0	-2782	14276	14102	13916	13742	13556	14010	13650	17	4170	100	10300	10	1	17330000	2433	11.22	1.36	12	0.20	1251.00	10358.00	14170	20240925	-0.92	6860	20231026	104.66	14170	-0.92	20240925	8450	66.15	20240117	14170	-0.92	20240925	6860	104.66	20231026	2.80	N	377450	100	17 억		1100566	N	N	0	N	00	N
14	20240927	121246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14000	70	2	0.50	394968880	28494	52.95	13980	14080	13640	18100	9760	13930	13861.48	6.35	0	-3078	14276	14102	13916	13742	13556	14010	13650	17	4170	100	10300	10	1	17330000	2426	11.19	1.35	12	0.16	1251.00	10358.00	14170	20240925	-1.20	6860	20231026	104.08	14170	-1.20	20240925	8450	65.68	20240117	14170	-1.20	20240925	6860	104.08	20231026	2.80	N	377450	100	17 억		1100566	N	N	0	N	00	N
15	20240927	111249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13930	0	3	0.00	290655440	21042	39.10	13980	13980	13640	18100	9760	13930	13813.11	6.35	0	-3837	14276	14102	13916	13742	13556	14010	13650	17	4170	100	10300	10	1	17330000	2414	11.14	1.34	12	0.12	1251.00	10358.00	14170	20240925	-1.69	6860	20231026	103.06	14170	-1.69	20240925	8450	64.85	20240117	14170	-1.69	20240925	6860	103.06	20231026	2.80	N	377450	100	17 억		1100566	N	N	0	N	00	N
16	20240927	101248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13870	-60	5	-0.43	258529900	18735	34.81	13980	13980	13640	18100	9760	13930	13799.30	6.35	0	-3757	14276	14102	13916	13742	13556	14010	13650	17	4170	100	10300	10	1	17330000	2404	11.09	1.34	12	0.11	1251.00	10358.00	14170	20240925	-2.12	6860	20231026	102.19	14170	-2.12	20240925	8450	64.14	20240117	14170	-2.12	20240925	6860	102.19	20231026	2.80	N	377450	100	17 억		1100566	N	N	0	N	00	N
17	20240927	091253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13750	-180	5	-1.29	38177700	2764	5.14	13980	13980	13730	18100	9760	13930	13812.48	6.35	0	-1210	14276	14102	13916	13742	13556	14010	13650	17	4170	100	10300	10	1	17330000	2383	10.99	1.33	12	0.02	1251.00	10358.00	14170	20240925	-2.96	6860	20231026	100.44	14170	-2.96	20240925	8450	62.72	20240117	14170	-2.96	20240925	6860	100.44	20231026	2.80	N	377450	100	17 억		1100566	N	N	0	N	00	N
18	20240926	161229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13930	-120	5	-0.85	745397580	53646	36.27	13990	14090	13730	18260	9840	14050	13894.75	6.38	0	-4476	14516	14282	13936	13702	13356	14400	13820	17	4210	100	10390	10	1	17330000	2414	11.14	1.34	12	0.31	1251.00	10358.00	14170	20240925	-1.69	6860	20231026	103.06	14170	-1.69	20240925	8450	64.85	20240117	14170	-1.69	20240925	6860	103.06	20231026	2.73	N	377450	100	17 억		1104839	N	N	0	N	00	N
19	20240926	151236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13910	-140	5	-1.00	712440950	51278	34.67	13990	14090	13730	18260	9840	14050	13893.70	6.38	0	-4396	14516	14282	13936	13702	13356	14400	13820	17	4210	100	10390	10	1	17330000	2411	11.12	1.34	12	0.30	1251.00	10358.00	14170	20240925	-1.83	6860	20231026	102.77	14170	-1.83	20240925	8450	64.62	20240117	14170	-1.83	20240925	6860	102.77	20231026	2.73	N	377450	100	17 억		1104839	N	N	0	N	00	N
20	20240926	141244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13950	-100	5	-0.71	595922400	42912	29.02	13990	14090	13730	18260	9840	14050	13887.08	6.38	0	-6476	14516	14282	13936	13702	13356	14400	13820	17	4210	100	10390	10	1	17330000	2418	11.15	1.35	12	0.25	1251.00	10358.00	14170	20240925	-1.55	6860	20231026	103.35	14170	-1.55	20240925	8450	65.09	20240117	14170	-1.55	20240925	6860	103.35	20231026	2.73	N	377450	100	17 억		1104839	N	N	0	N	00	N
21	20240926	131226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13910	-140	5	-1.00	577617720	41597	28.13	13990	14090	13730	18260	9840	14050	13886.04	6.38	0	-6353	14516	14282	13936	13702	13356	14400	13820	17	4210	100	10390	10	1	17330000	2411	11.12	1.34	12	0.24	1251.00	10358.00	14170	20240925	-1.83	6860	20231026	102.77	14170	-1.83	20240925	8450	64.62	20240117	14170	-1.83	20240925	6860	102.77	20231026	2.73	N	377450	100	17 억		1104839	N	N	0	N	00	N
22	20240926	121242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13960	-90	5	-0.64	540209650	38906	26.31	13990	14090	13730	18260	9840	14050	13885.00	6.38	0	-7377	14516	14282	13936	13702	13356	14400	13820	17	4210	100	10390	10	1	17330000	2419	11.16	1.35	12	0.22	1251.00	10358.00	14170	20240925	-1.48	6860	20231026	103.50	14170	-1.48	20240925	8450	65.21	20240117	14170	-1.48	20240925	6860	103.50	20231026	2.73	N	377450	100	17 억		1104839	N	N	0	N	00	N
23	20240926	111242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13870	-180	5	-1.28	502011350	36161	24.45	13990	14090	13730	18260	9840	14050	13882.67	6.38	0	-6740	14516	14282	13936	13702	13356	14400	13820	17	4210	100	10390	10	1	17330000	2404	11.09	1.34	12	0.21	1251.00	10358.00	14170	20240925	-2.12	6860	20231026	102.19	14170	-2.12	20240925	8450	64.14	20240117	14170	-2.12	20240925	6860	102.19	20231026	2.73	N	377450	100	17 억		1104839	N	N	0	N	00	N
24	20240926	101244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14060	10	2	0.07	358615290	25842	17.47	13990	14090	13730	18260	9840	14050	13877.23	6.38	0	-10993	14516	14282	13936	13702	13356	14400	13820	17	4210	100	10390	10	1	17330000	2437	11.24	1.36	12	0.15	1251.00	10358.00	14170	20240925	-0.78	6860	20231026	104.96	14170	-0.78	20240925	8450	66.39	20240117	14170	-0.78	20240925	6860	104.96	20231026	2.73	N	377450	100	17 억		1104839	N	N	0	N	00	N
25	20240926	091241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13890	-160	5	-1.14	148037710	10641	7.20	13990	14090	13800	18260	9840	14050	13912.01	6.38	0	-3840	14516	14282	13936	13702	13356	14400	13820	17	4210	100	10390	10	1	17330000	2407	11.10	1.34	12	0.06	1251.00	10358.00	14170	20240925	-1.98	6860	20231026	102.48	14170	-1.98	20240925	8450	64.38	20240117	14170	-1.98	20240925	6860	102.48	20231026	2.73	N	377450	100	17 억		1104839	N	N	0	N	00	N
26	20240925	161225	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14050	340	2	2.48	2057926610	147040	160.90	13710	14170	13590	17820	9600	13710	13995.43	6.48	0	-16851	14183	13946	13743	13506	13303	14065	13625	17	4110	100	10140	10	1	17330000	2435	11.23	1.36	12	0.85	1251.00	10358.00	14170	20240925	-0.85	6860	20231026	104.81	14170	-0.85	20240925	8450	66.27	20240117	14170	-0.85	20240925	6860	104.81	20231026	2.35	N	377450	100	17 억		1122660	N	N	0	N	00	N
27	20240925	151237	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13950	240	2	1.75	1998718240	142803	156.26	13710	14170	13590	17820	9600	13710	13996.33	6.48	0	-15804	14183	13946	13743	13506	13303	14065	13625	17	4110	100	10140	10	1	17330000	2418	11.15	1.35	12	0.82	1251.00	10358.00	14170	20240925	-1.55	6860	20231026	103.35	14170	-1.55	20240925	8450	65.09	20240117	14170	-1.55	20240925	6860	103.35	20231026	2.35	N	377450	100	17 억		1122660	N	N	0	N	00	N
28	20240925	141238	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14050	340	2	2.48	1226452300	87984	96.28	13710	14080	13590	17820	9600	13710	13939.49	6.48	0	-9148	14183	13946	13743	13506	13303	14065	13625	17	4110	100	10140	10	1	17330000	2435	11.23	1.36	12	0.51	1251.00	10358.00	14080	20240925	-0.21	6860	20231026	104.81	14080	-0.21	20240925	8450	66.27	20240117	14080	-0.21	20240925	6860	104.81	20231026	2.35	N	377450	100	17 억		1122660	N	N	0	N	00	N
29	20240925	131230	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14010	300	2	2.19	1155752970	82948	90.76	13710	14080	13590	17820	9600	13710	13933.46	6.48	0	-10264	14183	13946	13743	13506	13303	14065	13625	17	4110	100	10140	10	1	17330000	2428	11.20	1.35	12	0.48	1251.00	10358.00	14080	20240925	-0.50	6860	20231026	104.23	14080	-0.50	20240925	8450	65.80	20240117	14080	-0.50	20240925	6860	104.23	20231026	2.35	N	377450	100	17 억		1122660	N	N	0	N	00	N
30	20240925	121238	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14040	330	2	2.41	976690330	70188	76.80	13710	14050	13590	17820	9600	13710	13915.35	6.48	0	-10117	14183	13946	13743	13506	13303	14065	13625	17	4110	100	10140	10	1	17330000	2433	11.22	1.36	12	0.41	1251.00	10358.00	14050	20240925	-0.07	6860	20231026	104.66	14050	-0.07	20240925	8450	66.15	20240117	14050	-0.07	20240925	6860	104.66	20231026	2.35	N	377450	100	17 억		1122660	N	N	0	N	00	N
31	20240925	111234	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14050	340	2	2.48	627668170	45261	49.53	13710	14050	13590	17820	9600	13710	13867.75	6.48	0	-2641	14183	13946	13743	13506	13303	14065	13625	17	4110	100	10140	10	1	17330000	2435	11.23	1.36	12	0.26	1251.00	10358.00	14050	20240925	0.00	6860	20231026	104.81	14050	0.00	20240925	8450	66.27	20240117	14050	0.00	20240925	6860	104.81	20231026	2.35	N	377450	100	17 억		1122660	N	N	0	N	00	N
32	20240925	101230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13720	10	2	0.07	277717370	20204	22.11	13710	13970	13590	17820	9600	13710	13745.66	6.48	0	-8677	14183	13946	13743	13506	13303	14065	13625	17	4110	100	10140	10	1	17330000	2378	10.97	1.32	12	0.12	1251.00	10358.00	14000	20240923	-2.00	6860	20231026	100.00	14000	-2.00	20240923	8450	62.37	20240117	14000	-2.00	20240923	6860	100.00	20231026	2.35	N	377450	100	17 억		1122660	N	N	0	N	00	N
33	20240925	091244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13650	-60	5	-0.44	102390830	7457	8.16	13710	13840	13650	17820	9600	13710	13730.83	6.48	0	-5199	14183	13946	13743	13506	13303	14065	13625	17	4110	100	10140	10	1	17330000	2366	10.91	1.32	12	0.04	1251.00	10358.00	14000	20240923	-2.50	6860	20231026	98.98	14000	-2.50	20240923	8450	61.54	20240117	14000	-2.50	20240923	6860	98.98	20231026	2.35	N	377450	100	17 억		1122660	N	N	0	N	00	N
34	20240924	161226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13710	-140	5	-1.01	1257356100	91348	28.71	13700	13980	13540	18000	9700	13850	13764.28	6.59	0	-20714	14696	14272	13576	13152	12456	14485	13365	17	4150	100	10240	10	1	17330000	2376	10.96	1.32	12	0.53	1251.00	10358.00	14000	20240923	-2.07	6860	20231026	99.85	14000	-2.07	20240923	8450	62.25	20240117	14000	-2.07	20240923	6860	99.85	20231026	2.38	N	377450	100	17 억		1142090	N	N	0	N	00	N
35	20240924	151229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13740	-110	5	-0.79	1215818770	88320	27.76	13700	13980	13540	18000	9700	13850	13765.83	6.59	0	-20363	14696	14272	13576	13152	12456	14485	13365	17	4150	100	10240	10	1	17330000	2381	10.98	1.33	12	0.51	1251.00	10358.00	14000	20240923	-1.86	6860	20231026	100.29	14000	-1.86	20240923	8450	62.60	20240117	14000	-1.86	20240923	6860	100.29	20231026	2.38	N	377450	100	17 억		1142090	N	N	0	N	00	N
36	20240924	141218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13850	0	3	0.00	1137073590	82609	25.96	13700	13980	13540	18000	9700	13850	13764.27	6.59	0	-18275	14696	14272	13576	13152	12456	14485	13365	17	4150	100	10240	10	1	17330000	2400	11.07	1.34	12	0.48	1251.00	10358.00	14000	20240923	-1.07	6860	20231026	101.90	14000	-1.07	20240923	8450	63.91	20240117	14000	-1.07	20240923	6860	101.90	20231026	2.38	N	377450	100	17 억		1142090	N	N	0	N	00	N
37	20240924	131227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13870	20	2	0.14	1054153950	76615	24.08	13700	13980	13540	18000	9700	13850	13758.82	6.59	0	-17059	14696	14272	13576	13152	12456	14485	13365	17	4150	100	10240	10	1	17330000	2404	11.09	1.34	12	0.44	1251.00	10358.00	14000	20240923	-0.93	6860	20231026	102.19	14000	-0.93	20240923	8450	64.14	20240117	14000	-0.93	20240923	6860	102.19	20231026	2.38	N	377450	100	17 억		1142090	N	N	0	N	00	N
38	20240924	121222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13930	80	2	0.58	903863450	65822	20.69	13700	13950	13540	18000	9700	13850	13731.50	6.59	0	-15408	14696	14272	13576	13152	12456	14485	13365	17	4150	100	10240	10	1	17330000	2414	11.14	1.34	12	0.38	1251.00	10358.00	14000	20240923	-0.50	6860	20231026	103.06	14000	-0.50	20240923	8450	64.85	20240117	14000	-0.50	20240923	6860	103.06	20231026	2.38	N	377450	100	17 억		1142090	N	N	0	N	00	N
39	20240924	111230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13850	0	3	0.00	770039700	56196	17.66	13700	13880	13540	18000	9700	13850	13702.11	6.59	0	-11822	14696	14272	13576	13152	12456	14485	13365	17	4150	100	10240	10	1	17330000	2400	11.07	1.34	12	0.32	1251.00	10358.00	14000	20240923	-1.07	6860	20231026	101.90	14000	-1.07	20240923	8450	63.91	20240117	14000	-1.07	20240923	6860	101.90	20231026	2.38	N	377450	100	17 억		1142090	N	N	0	N	00	N
40	20240924	101228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13640	-210	5	-1.52	712437670	51989	16.34	13700	13880	13540	18000	9700	13850	13702.93	6.59	0	-12099	14696	14272	13576	13152	12456	14485	13365	17	4150	100	10240	10	1	17330000	2364	10.90	1.32	12	0.30	1251.00	10358.00	14000	20240923	-2.57	6860	20231026	98.83	14000	-2.57	20240923	8450	61.42	20240117	14000	-2.57	20240923	6860	98.83	20231026	2.38	N	377450	100	17 억		1142090	N	N	0	N	00	N
41	20240924	091231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13780	-70	5	-0.51	270916510	19686	6.19	13700	13880	13620	18000	9700	13850	13760.78	6.59	0	-5245	14696	14272	13576	13152	12456	14485	13365	17	4150	100	10240	10	1	17330000	2388	11.02	1.33	12	0.11	1251.00	10358.00	14000	20240923	-1.57	6860	20231026	100.87	14000	-1.57	20240923	8450	63.08	20240117	14000	-1.57	20240923	6860	100.87	20231026	2.38	N	377450	100	17 억		1142090	N	N	0	N	00	N
42	20240923	161222	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13850	810	2	6.21	4342182350	316695	467.58	12880	14000	12880	16950	9130	13040	13710.85	6.53	0	9861	13466	13252	12936	12722	12406	13360	12830	17	3910	100	9640	10	1	17330000	2400	11.07	1.34	12	1.83	1251.00	10358.00	14000	20240923	-1.07	6860	20231026	101.90	14000	-1.07	20240923	8450	63.91	20240117	14000	-1.07	20240923	6860	101.90	20231026	2.33	N	377450	100	17 억		1131928	N	N	0	N	00	N
43	20240923	151226	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13890	850	2	6.52	4140858020	302166	446.13	12880	14000	12880	16950	9130	13040	13703.92	6.53	0	8770	13466	13252	12936	12722	12406	13360	12830	17	3910	100	9640	10	1	17330000	2407	11.10	1.34	12	1.74	1251.00	10358.00	14000	20240923	-0.79	6860	20231026	102.48	14000	-0.79	20240923	8450	64.38	20240117	14000	-0.79	20240923	6860	102.48	20231026	2.33	N	377450	100	17 억		1131928	N	N	0	N	00	N
44	20240923	141232	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13940	900	2	6.90	3548865320	259691	383.42	12880	13980	12880	16950	9130	13040	13665.72	6.53	0	-3354	13466	13252	12936	12722	12406	13360	12830	17	3910	100	9640	10	1	17330000	2416	11.14	1.35	12	1.50	1251.00	10358.00	13980	20240923	-0.29	6860	20231026	103.21	13980	-0.29	20240923	8450	64.97	20240117	13980	-0.29	20240923	6860	103.21	20231026	2.33	N	377450	100	17 억		1131928	N	N	0	N	00	N
45	20240923	131228	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13680	640	2	4.91	2799691150	205550	303.48	12880	13950	12880	16950	9130	13040	13620.49	6.53	0	-11671	13466	13252	12936	12722	12406	13360	12830	17	3910	100	9640	10	1	17330000	2371	10.94	1.32	12	1.19	1251.00	10358.00	13950	20240923	-1.94	6860	20231026	99.42	13950	-1.94	20240923	8450	61.89	20240117	13950	-1.94	20240923	6860	99.42	20231026	2.33	N	377450	100	17 억		1131928	N	N	0	N	00	N
46	20240923	121229	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13490	450	2	3.45	2656424560	195014	287.93	12880	13950	12880	16950	9130	13040	13621.71	6.53	0	-13693	13466	13252	12936	12722	12406	13360	12830	17	3910	100	9640	10	1	17330000	2338	10.78	1.30	12	1.13	1251.00	10358.00	13950	20240923	-3.30	6860	20231026	96.65	13950	-3.30	20240923	8450	59.64	20240117	13950	-3.30	20240923	6860	96.65	20231026	2.33	N	377450	100	17 억		1131928	N	N	0	N	00	N
47	20240923	111227	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13610	570	2	4.37	2488110340	182577	269.57	12880	13950	12880	16950	9130	13040	13627.73	6.53	0	-9799	13466	13252	12936	12722	12406	13360	12830	17	3910	100	9640	10	1	17330000	2359	10.88	1.31	12	1.05	1251.00	10358.00	13950	20240923	-2.44	6860	20231026	98.40	13950	-2.44	20240923	8450	61.07	20240117	13950	-2.44	20240923	6860	98.40	20231026	2.33	N	377450	100	17 억		1131928	N	N	0	N	00	N
48	20240923	101226	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13700	660	2	5.06	2085473880	153006	225.91	12880	13950	12880	16950	9130	13040	13630.01	6.53	0	-6750	13466	13252	12936	12722	12406	13360	12830	17	3910	100	9640	10	1	17330000	2374	10.95	1.32	12	0.88	1251.00	10358.00	13950	20240923	-1.79	6860	20231026	99.71	13950	-1.79	20240923	8450	62.13	20240117	13950	-1.79	20240923	6860	99.71	20231026	2.33	N	377450	100	17 억		1131928	N	N	0	N	00	N
49	20240923	091227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13330	290	2	2.22	239517330	18072	26.68	12880	13390	12880	16950	9130	13040	13253.50	6.53	0	-3885	13466	13252	12936	12722	12406	13360	12830	17	3910	100	9640	10	1	17330000	2310	10.66	1.29	12	0.10	1251.00	10358.00	13720	20240624	-2.84	6860	20231026	94.31	13720	-2.84	20240624	8450	57.75	20240117	13720	-2.84	20240624	6860	94.31	20231026	2.33	N	377450	100	17 억		1131928	N	N	0	N	00	N
50	20240913	161124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12750	400	2	3.24	600528700	48251	124.66	12600	12800	12110	16050	8650	12350	12445.80	6.63	0	-10348	12930	12640	12490	12200	12050	12565	12125	17	3700	100	9130	10	1	17330000	2210	10.19	1.23	12	0.28	1251.00	10358.00	13720	20240624	-7.07	6860	20231026	85.86	13720	-7.07	20240624	8450	50.89	20240117	13720	-7.07	20240624	6860	85.86	20231026	2.26	N	377450	100	17 억		1149147	N	N	0	N	00	N
51	20240913	151135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12600	250	2	2.02	532603760	42916	110.88	12600	12800	12110	16050	8650	12350	12410.38	6.63	0	-7309	12930	12640	12490	12200	12050	12565	12125	17	3700	100	9130	10	1	17330000	2184	10.07	1.22	12	0.25	1251.00	10358.00	13720	20240624	-8.16	6860	20231026	83.67	13720	-8.16	20240624	8450	49.11	20240117	13720	-8.16	20240624	6860	83.67	20231026	2.26	N	377450	100	17 억		1149147	N	N	0	N	00	N
52	20240913	141135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12450	100	2	0.81	389808380	31608	81.66	12600	12600	12110	16050	8650	12350	12332.59	6.63	0	-5832	12930	12640	12490	12200	12050	12565	12125	17	3700	100	9130	10	1	17330000	2158	9.95	1.20	12	0.18	1251.00	10358.00	13720	20240624	-9.26	6860	20231026	81.49	13720	-9.26	20240624	8450	47.34	20240117	13720	-9.26	20240624	6860	81.49	20231026	2.26	N	377450	100	17 억		1149147	N	N	0	N	00	N
53	20240913	131130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12280	-70	5	-0.57	328022560	26606	68.74	12600	12600	12110	16050	8650	12350	12328.89	6.63	0	-4731	12930	12640	12490	12200	12050	12565	12125	17	3700	100	9130	10	1	17330000	2128	9.82	1.19	12	0.15	1251.00	10358.00	13720	20240624	-10.50	6860	20231026	79.01	13720	-10.50	20240624	8450	45.33	20240117	13720	-10.50	20240624	6860	79.01	20231026	2.26	N	377450	100	17 억		1149147	N	N	0	N	00	N
54	20240913	121132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12440	90	2	0.73	203677800	16534	42.72	12600	12600	12110	16050	8650	12350	12318.73	6.63	0	759	12930	12640	12490	12200	12050	12565	12125	17	3700	100	9130	10	1	17330000	2156	9.94	1.20	12	0.10	1251.00	10358.00	13720	20240624	-9.33	6860	20231026	81.34	13720	-9.33	20240624	8450	47.22	20240117	13720	-9.33	20240624	6860	81.34	20231026	2.26	N	377450	100	17 억		1149147	N	N	0	N	00	N
55	20240913	111135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12370	20	2	0.16	156262870	12702	32.82	12600	12600	12110	16050	8650	12350	12302.23	6.63	0	641	12930	12640	12490	12200	12050	12565	12125	17	3700	100	9130	10	1	17330000	2144	9.89	1.19	12	0.07	1251.00	10358.00	13720	20240624	-9.84	6860	20231026	80.32	13720	-9.84	20240624	8450	46.39	20240117	13720	-9.84	20240624	6860	80.32	20231026	2.26	N	377450	100	17 억		1149147	N	N	0	N	00	N
56	20240913	101136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12380	30	2	0.24	122923430	10000	25.84	12600	12600	12110	16050	8650	12350	12292.34	6.63	0	741	12930	12640	12490	12200	12050	12565	12125	17	3700	100	9130	10	1	17330000	2145	9.90	1.20	12	0.06	1251.00	10358.00	13720	20240624	-9.77	6860	20231026	80.47	13720	-9.77	20240624	8450	46.51	20240117	13720	-9.77	20240624	6860	80.47	20231026	2.26	N	377450	100	17 억		1149147	N	N	0	N	00	N
57	20240913	091140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12200	-150	5	-1.21	49895250	4069	10.51	12600	12600	12110	16050	8650	12350	12262.29	6.63	0	1222	12930	12640	12490	12200	12050	12565	12125	17	3700	100	9130	10	1	17330000	2114	9.75	1.18	12	0.02	1251.00	10358.00	13720	20240624	-11.08	6860	20231026	77.84	13720	-11.08	20240624	8450	44.38	20240117	13720	-11.08	20240624	6860	77.84	20231026	2.26	N	377450	100	17 억		1149147	N	N	0	N	00	N
58	20240912	161115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12350	-250	5	-1.98	483868090	38689	92.95	12600	12780	12340	16380	8820	12600	12506.63	6.66	0	-4792	13253	12926	12663	12336	12073	12795	12205	17	3780	100	9320	10	1	17330000	2140	9.87	1.19	12	0.22	1251.00	10358.00	13720	20240624	-9.99	6860	20231026	80.03	13720	-9.99	20240624	8450	46.15	20240117	13720	-9.99	20240624	6860	80.03	20231026	2.19	N	377450	100	17 억		1153939	N	N	0	N	00	N
59	20240912	151129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12550	-50	5	-0.40	464326910	37111	89.16	12600	12780	12340	16380	8820	12600	12511.84	6.66	0	-3863	13253	12926	12663	12336	12073	12795	12205	17	3780	100	9320	10	1	17330000	2175	10.03	1.21	12	0.21	1251.00	10358.00	13720	20240624	-8.53	6860	20231026	82.94	13720	-8.53	20240624	8450	48.52	20240117	13720	-8.53	20240624	6860	82.94	20231026	2.19	N	377450	100	17 억		1153939	N	N	0	N	00	N
60	20240912	141136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12420	-180	5	-1.43	388871600	31015	74.52	12600	12780	12420	16380	8820	12600	12538.18	6.66	0	-3628	13253	12926	12663	12336	12073	12795	12205	17	3780	100	9320	10	1	17330000	2152	9.93	1.20	12	0.18	1251.00	10358.00	13720	20240624	-9.48	6860	20231026	81.05	13720	-9.48	20240624	8450	46.98	20240117	13720	-9.48	20240624	6860	81.05	20231026	2.19	N	377450	100	17 억		1153939	N	N	0	N	00	N
61	20240912	131125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12490	-110	5	-0.87	234087500	18657	44.82	12600	12780	12470	16380	8820	12600	12546.90	6.66	0	-3841	13253	12926	12663	12336	12073	12795	12205	17	3780	100	9320	10	1	17330000	2165	9.98	1.21	12	0.11	1251.00	10358.00	13720	20240624	-8.97	6860	20231026	82.07	13720	-8.97	20240624	8450	47.81	20240117	13720	-8.97	20240624	6860	82.07	20231026	2.19	N	377450	100	17 억		1153939	N	N	0	N	00	N
62	20240912	121123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12560	-40	5	-0.32	131434760	10459	25.13	12600	12780	12470	16380	8820	12600	12566.67	6.66	0	-3676	13253	12926	12663	12336	12073	12795	12205	17	3780	100	9320	10	1	17330000	2177	10.04	1.21	12	0.06	1251.00	10358.00	13720	20240624	-8.45	6860	20231026	83.09	13720	-8.45	20240624	8450	48.64	20240117	13720	-8.45	20240624	6860	83.09	20231026	2.19	N	377450	100	17 억		1153939	N	N	0	N	00	N
63	20240912	111122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12560	-40	5	-0.32	89274340	7106	17.07	12600	12780	12470	16380	8820	12600	12563.23	6.66	0	-509	13253	12926	12663	12336	12073	12795	12205	17	3780	100	9320	10	1	17330000	2177	10.04	1.21	12	0.04	1251.00	10358.00	13720	20240624	-8.45	6860	20231026	83.09	13720	-8.45	20240624	8450	48.64	20240117	13720	-8.45	20240624	6860	83.09	20231026	2.19	N	377450	100	17 억		1153939	N	N	0	N	00	N
64	20240912	101125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12700	100	2	0.79	64425780	5119	12.30	12600	12780	12480	16380	8820	12600	12585.62	6.66	0	-451	13253	12926	12663	12336	12073	12795	12205	17	3780	100	9320	10	1	17330000	2201	10.15	1.23	12	0.03	1251.00	10358.00	13720	20240624	-7.43	6860	20231026	85.13	13720	-7.43	20240624	8450	50.30	20240117	13720	-7.43	20240624	6860	85.13	20231026	2.19	N	377450	100	17 억		1153939	N	N	0	N	00	N
65	20240912	091125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12690	90	2	0.71	8464390	670	1.61	12600	12780	12600	16380	8820	12600	12633.42	6.66	0	-133	13253	12926	12663	12336	12073	12795	12205	17	3780	100	9320	10	1	17330000	2199	10.14	1.23	12	0.00	1251.00	10358.00	13720	20240624	-7.51	6860	20231026	84.99	13720	-7.51	20240624	8450	50.18	20240117	13720	-7.51	20240624	6860	84.99	20231026	2.19	N	377450	100	17 억		1153939	N	N	0	N	00	N
66	20240911	161103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12600	-40	5	-0.32	528540450	41572	96.39	12840	12990	12400	16430	8850	12640	12713.86	6.74	0	-14461	13160	12900	12590	12330	12020	13030	12460	17	3790	100	9350	10	1	17330000	2184	10.07	1.22	12	0.24	1251.00	10358.00	13720	20240624	-8.16	6860	20231026	83.67	13720	-8.16	20240624	8450	49.11	20240117	13720	-8.16	20240624	6860	83.67	20231026	2.17	N	377450	100	17 억		1168004	N	N	0	N	00	N
67	20240911	151108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12550	-90	5	-0.71	511790550	40239	93.30	12840	12990	12400	16430	8850	12640	12718.77	6.74	0	-13419	13160	12900	12590	12330	12020	13030	12460	17	3790	100	9350	10	1	17330000	2175	10.03	1.21	12	0.23	1251.00	10358.00	13720	20240624	-8.53	6860	20231026	82.94	13720	-8.53	20240624	8450	48.52	20240117	13720	-8.53	20240624	6860	82.94	20231026	2.17	N	377450	100	17 억		1168004	N	N	0	N	00	N
68	20240911	141112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12500	-140	5	-1.11	400061810	31290	72.55	12840	12990	12500	16430	8850	12640	12785.61	6.74	0	-8488	13160	12900	12590	12330	12020	13030	12460	17	3790	100	9350	10	1	17330000	2166	9.99	1.21	12	0.18	1251.00	10358.00	13720	20240624	-8.89	6860	20231026	82.22	13720	-8.89	20240624	8450	47.93	20240117	13720	-8.89	20240624	6860	82.22	20231026	2.17	N	377450	100	17 억		1168004	N	N	0	N	00	N
69	20240911	131106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12610	-30	5	-0.24	363587350	28376	65.80	12840	12990	12510	16430	8850	12640	12813.20	6.74	0	-8163	13160	12900	12590	12330	12020	13030	12460	17	3790	100	9350	10	1	17330000	2185	10.08	1.22	12	0.16	1251.00	10358.00	13720	20240624	-8.09	6860	20231026	83.82	13720	-8.09	20240624	8450	49.23	20240117	13720	-8.09	20240624	6860	83.82	20231026	2.17	N	377450	100	17 억		1168004	N	N	0	N	00	N
70	20240911	121111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12600	-40	5	-0.32	339761450	26481	61.40	12840	12990	12520	16430	8850	12640	12830.39	6.74	0	-7839	13160	12900	12590	12330	12020	13030	12460	17	3790	100	9350	10	1	17330000	2184	10.07	1.22	12	0.15	1251.00	10358.00	13720	20240624	-8.16	6860	20231026	83.67	13720	-8.16	20240624	8450	49.11	20240117	13720	-8.16	20240624	6860	83.67	20231026	2.17	N	377450	100	17 억		1168004	N	N	0	N	00	N
71	20240911	111101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12660	20	2	0.16	296970830	23089	53.54	12840	12990	12600	16430	8850	12640	12862.00	6.74	0	-6730	13160	12900	12590	12330	12020	13030	12460	17	3790	100	9350	10	1	17330000	2194	10.12	1.22	12	0.13	1251.00	10358.00	13720	20240624	-7.73	6860	20231026	84.55	13720	-7.73	20240624	8450	49.82	20240117	13720	-7.73	20240624	6860	84.55	20231026	2.17	N	377450	100	17 억		1168004	N	N	0	N	00	N
72	20240911	101055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12840	200	2	1.58	216153220	16733	38.80	12840	12990	12690	16430	8850	12640	12917.78	6.74	0	-5235	13160	12900	12590	12330	12020	13030	12460	17	3790	100	9350	10	1	17330000	2225	10.26	1.24	12	0.10	1251.00	10358.00	13720	20240624	-6.41	6860	20231026	87.17	13720	-6.41	20240624	8450	51.95	20240117	13720	-6.41	20240624	6860	87.17	20231026	2.17	N	377450	100	17 억		1168004	N	N	0	N	00	N
73	20240911	091114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12770	130	2	1.03	24928200	1947	4.51	12840	12840	12690	16430	8850	12640	12803.39	6.74	0	369	13160	12900	12590	12330	12020	13030	12460	17	3790	100	9350	10	1	17330000	2213	10.21	1.23	12	0.01	1251.00	10358.00	13720	20240624	-6.92	6860	20231026	86.15	13720	-6.92	20240624	8450	51.12	20240117	13720	-6.92	20240624	6860	86.15	20231026	2.17	N	377450	100	17 억		1168004	N	N	0	N	00	N
74	20240910	161059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12640	250	2	2.02	544216710	42884	90.95	12400	12850	12280	16100	8680	12390	12690.47	6.80	0	-10335	13043	12716	12373	12046	11703	12545	11875	17	3710	100	9160	10	1	17330000	2191	10.10	1.22	12	0.25	1251.00	10358.00	13720	20240624	-7.87	6860	20231026	84.26	13720	-7.87	20240624	8450	49.59	20240117	13720	-7.87	20240624	6860	84.26	20231026	2.11	N	377450	100	17 억		1177684	N	N	0	N	00	N
75	20240910	151111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12670	280	2	2.26	528773510	41663	88.36	12400	12850	12280	16100	8680	12390	12691.68	6.80	0	-10279	13043	12716	12373	12046	11703	12545	11875	17	3710	100	9160	10	1	17330000	2196	10.13	1.22	12	0.24	1251.00	10358.00	13720	20240624	-7.65	6860	20231026	84.69	13720	-7.65	20240624	8450	49.94	20240117	13720	-7.65	20240624	6860	84.69	20231026	2.11	N	377450	100	17 억		1177684	N	N	0	N	00	N
76	20240910	141102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12720	330	2	2.66	507252120	39964	84.76	12400	12850	12280	16100	8680	12390	12692.73	6.80	0	-9503	13043	12716	12373	12046	11703	12545	11875	17	3710	100	9160	10	1	17330000	2204	10.17	1.23	12	0.23	1251.00	10358.00	13720	20240624	-7.29	6860	20231026	85.42	13720	-7.29	20240624	8450	50.53	20240117	13720	-7.29	20240624	6860	85.42	20231026	2.11	N	377450	100	17 억		1177684	N	N	0	N	00	N
77	20240910	131103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12770	380	2	3.07	425314190	33537	71.13	12400	12850	12280	16100	8680	12390	12681.94	6.80	0	-7145	13043	12716	12373	12046	11703	12545	11875	17	3710	100	9160	10	1	17330000	2213	10.21	1.23	12	0.19	1251.00	10358.00	13720	20240624	-6.92	6860	20231026	86.15	13720	-6.92	20240624	8450	51.12	20240117	13720	-6.92	20240624	6860	86.15	20231026	2.11	N	377450	100	17 억		1177684	N	N	0	N	00	N
78	20240910	121101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12770	380	2	3.07	316048900	24996	53.01	12400	12850	12280	16100	8680	12390	12643.98	6.80	0	-3809	13043	12716	12373	12046	11703	12545	11875	17	3710	100	9160	10	1	17330000	2213	10.21	1.23	12	0.14	1251.00	10358.00	13720	20240624	-6.92	6860	20231026	86.15	13720	-6.92	20240624	8450	51.12	20240117	13720	-6.92	20240624	6860	86.15	20231026	2.11	N	377450	100	17 억		1177684	N	N	0	N	00	N
79	20240910	111059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12680	290	2	2.34	186588150	14867	31.53	12400	12830	12280	16100	8680	12390	12550.49	6.80	0	-1675	13043	12716	12373	12046	11703	12545	11875	17	3710	100	9160	10	1	17330000	2197	10.14	1.22	12	0.09	1251.00	10358.00	13720	20240624	-7.58	6860	20231026	84.84	13720	-7.58	20240624	8450	50.06	20240117	13720	-7.58	20240624	6860	84.84	20231026	2.11	N	377450	100	17 억		1177684	N	N	0	N	00	N
80	20240910	101104	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12580	190	2	1.53	97733090	7862	16.67	12400	12600	12280	16100	8680	12390	12431.07	6.80	0	-1065	13043	12716	12373	12046	11703	12545	11875	17	3710	100	9160	10	1	17330000	2180	10.06	1.21	12	0.05	1251.00	10358.00	13720	20240624	-8.31	6860	20231026	83.38	13720	-8.31	20240624	8450	48.88	20240117	13720	-8.31	20240624	6860	83.38	20231026	2.11	N	377450	100	17 억		1177684	N	N	0	N	00	N
81	20240910	091100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12530	140	2	1.13	43070550	3468	7.36	12400	12530	12300	16100	8680	12390	12419.42	6.80	0	11	13043	12716	12373	12046	11703	12545	11875	17	3710	100	9160	10	1	17330000	2171	10.02	1.21	12	0.02	1251.00	10358.00	13720	20240624	-8.67	6860	20231026	82.65	13720	-8.67	20240624	8450	48.28	20240117	13720	-8.67	20240624	6860	82.65	20231026	2.11	N	377450	100	17 억		1177684	N	N	0	N	00	N
82	20240909	161040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12390	-170	5	-1.35	575719580	47139	50.03	12700	12700	12030	16320	8800	12560	12213.22	6.87	0	-13603	13213	12886	12623	12296	12033	12755	12165	17	3760	100	9290	10	1	17330000	2147	9.90	1.20	12	0.27	1251.00	10358.00	13720	20240624	-9.69	6860	20231026	80.61	13720	-9.69	20240624	8450	46.63	20240117	13720	-9.69	20240624	6860	80.61	20231026	2.16	N	377450	100	17 억		1191287	N	N	0	N	00	N
83	20240909	151052	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12250	-310	5	-2.47	495540240	40660	43.16	12700	12700	12030	16320	8800	12560	12187.41	6.87	0	-9557	13213	12886	12623	12296	12033	12755	12165	17	3760	100	9290	10	1	17330000	2123	9.79	1.18	12	0.23	1251.00	10358.00	13720	20240624	-10.71	6860	20231026	78.57	13720	-10.71	20240624	8450	44.97	20240117	13720	-10.71	20240624	6860	78.57	20231026	2.16	N	377450	100	17 억		1191287	N	N	0	N	00	N
84	20240909	141052	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12350	-210	5	-1.67	439785970	36130	38.35	12700	12700	12030	16320	8800	12560	12172.32	6.87	0	-9241	13213	12886	12623	12296	12033	12755	12165	17	3760	100	9290	10	1	17330000	2140	9.87	1.19	12	0.21	1251.00	10358.00	13720	20240624	-9.99	6860	20231026	80.03	13720	-9.99	20240624	8450	46.15	20240117	13720	-9.99	20240624	6860	80.03	20231026	2.16	N	377450	100	17 억		1191287	N	N	0	N	00	N
85	20240909	131049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12340	-220	5	-1.75	423443020	34810	36.95	12700	12700	12030	16320	8800	12560	12164.41	6.87	0	-9224	13213	12886	12623	12296	12033	12755	12165	17	3760	100	9290	10	1	17330000	2139	9.86	1.19	12	0.20	1251.00	10358.00	13720	20240624	-10.06	6860	20231026	79.88	13720	-10.06	20240624	8450	46.04	20240117	13720	-10.06	20240624	6860	79.88	20231026	2.16	N	377450	100	17 억		1191287	N	N	0	N	00	N
86	20240909	121044	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12140	-420	5	-3.34	392279850	32275	34.26	12700	12700	12030	16320	8800	12560	12154.29	6.87	0	-8442	13213	12886	12623	12296	12033	12755	12165	17	3760	100	9290	10	1	17330000	2104	9.70	1.17	12	0.19	1251.00	10358.00	13720	20240624	-11.52	6860	20231026	76.97	13720	-11.52	20240624	8450	43.67	20240117	13720	-11.52	20240624	6860	76.97	20231026	2.16	N	377450	100	17 억		1191287	N	N	0	N	00	N
87	20240909	111046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12090	-470	5	-3.74	356911310	29353	31.16	12700	12700	12030	16320	8800	12560	12159.28	6.87	0	-8768	13213	12886	12623	12296	12033	12755	12165	17	3760	100	9290	10	1	17330000	2095	9.66	1.17	12	0.17	1251.00	10358.00	13720	20240624	-11.88	6860	20231026	76.24	13720	-11.88	20240624	8450	43.08	20240117	13720	-11.88	20240624	6860	76.24	20231026	2.16	N	377450	100	17 억		1191287	N	N	0	N	00	N
88	20240909	101047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12100	-460	5	-3.66	279956260	22992	24.40	12700	12700	12030	16320	8800	12560	12176.25	6.87	0	-8228	13213	12886	12623	12296	12033	12755	12165	17	3760	100	9290	10	1	17330000	2097	9.67	1.17	12	0.13	1251.00	10358.00	13720	20240624	-11.81	6860	20231026	76.38	13720	-11.81	20240624	8450	43.20	20240117	13720	-11.81	20240624	6860	76.38	20231026	2.16	N	377450	100	17 억		1191287	N	N	0	N	00	N
89	20240909	091042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12220	-340	5	-2.71	64041280	5222	5.54	12700	12700	12030	16320	8800	12560	12263.75	6.87	0	1149	13213	12886	12623	12296	12033	12755	12165	17	3760	100	9290	10	1	17330000	2118	9.77	1.18	12	0.03	1251.00	10358.00	13720	20240624	-10.93	6860	20231026	78.13	13720	-10.93	20240624	8450	44.62	20240117	13720	-10.93	20240624	6860	78.13	20231026	2.16	N	377450	100	17 억		1191287	N	N	0	N	00	N
90	20240906	161027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12560	-390	5	-3.01	1191206560	94211	73.59	12900	12950	12360	16830	9070	12950	12643.76	6.88	0	-1274	13723	13336	12803	12416	11883	13530	12610	17	3880	100	9580	10	1	17330000	2177	10.04	1.21	12	0.54	1251.00	10358.00	13720	20240624	-8.45	6860	20231026	83.09	13720	-8.45	20240624	8450	48.64	20240117	13720	-8.45	20240624	6860	83.09	20231026	2.23	N	377450	100	17 억		1192325	N	N	0	N	00	N
91	20240906	151045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12540	-410	5	-3.17	1125321630	88952	69.48	12900	12950	12360	16830	9070	12950	12650.61	6.88	0	322	13723	13336	12803	12416	11883	13530	12610	17	3880	100	9580	10	1	17330000	2173	10.02	1.21	12	0.51	1251.00	10358.00	13720	20240624	-8.60	6860	20231026	82.80	13720	-8.60	20240624	8450	48.40	20240117	13720	-8.60	20240624	6860	82.80	20231026	2.23	N	377450	100	17 억		1192325	N	N	0	N	00	N
92	20240906	141054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12580	-370	5	-2.86	1009806910	79747	62.29	12900	12950	12360	16830	9070	12950	12662.34	6.88	0	1194	13723	13336	12803	12416	11883	13530	12610	17	3880	100	9580	10	1	17330000	2180	10.06	1.21	12	0.46	1251.00	10358.00	13720	20240624	-8.31	6860	20231026	83.38	13720	-8.31	20240624	8450	48.88	20240117	13720	-8.31	20240624	6860	83.38	20231026	2.23	N	377450	100	17 억		1192325	N	N	0	N	00	N
93	20240906	131046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12360	-590	5	-4.56	972440910	76769	59.96	12900	12950	12360	16830	9070	12950	12666.80	6.88	0	835	13723	13336	12803	12416	11883	13530	12610	17	3880	100	9580	10	1	17330000	2142	9.88	1.19	12	0.44	1251.00	10358.00	13720	20240624	-9.91	6860	20231026	80.17	13720	-9.91	20240624	8450	46.27	20240117	13720	-9.91	20240624	6860	80.17	20231026	2.23	N	377450	100	17 억		1192325	N	N	0	N	00	N
94	20240906	121046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12500	-450	5	-3.47	911598860	71870	56.14	12900	12950	12450	16830	9070	12950	12683.69	6.88	0	1948	13723	13336	12803	12416	11883	13530	12610	17	3880	100	9580	10	1	17330000	2166	9.99	1.21	12	0.41	1251.00	10358.00	13720	20240624	-8.89	6860	20231026	82.22	13720	-8.89	20240624	8450	47.93	20240117	13720	-8.89	20240624	6860	82.22	20231026	2.23	N	377450	100	17 억		1192325	N	N	0	N	00	N
95	20240906	111047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12660	-290	5	-2.24	780783690	61458	48.00	12900	12950	12450	16830	9070	12950	12704.02	6.88	0	8316	13723	13336	12803	12416	11883	13530	12610	17	3880	100	9580	10	1	17330000	2194	10.12	1.22	12	0.35	1251.00	10358.00	13720	20240624	-7.73	6860	20231026	84.55	13720	-7.73	20240624	8450	49.82	20240117	13720	-7.73	20240624	6860	84.55	20231026	2.23	N	377450	100	17 억		1192325	N	N	0	N	00	N
96	20240906	101041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12650	-300	5	-2.32	717966880	56510	44.14	12900	12950	12450	16830	9070	12950	12704.77	6.88	0	10002	13723	13336	12803	12416	11883	13530	12610	17	3880	100	9580	10	1	17330000	2192	10.11	1.22	12	0.33	1251.00	10358.00	13720	20240624	-7.80	6860	20231026	84.40	13720	-7.80	20240624	8450	49.70	20240117	13720	-7.80	20240624	6860	84.40	20231026	2.23	N	377450	100	17 억		1192325	N	N	0	N	00	N
97	20240906	091045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12860	-90	5	-0.69	188608850	14612	11.41	12900	12950	12800	16830	9070	12950	12907.57	6.88	0	-834	13723	13336	12803	12416	11883	13530	12610	17	3880	100	9580	10	1	17330000	2229	10.28	1.24	12	0.08	1251.00	10358.00	13720	20240624	-6.27	6860	20231026	87.46	13720	-6.27	20240624	8450	52.19	20240117	13720	-6.27	20240624	6860	87.46	20231026	2.23	N	377450	100	17 억		1192325	N	N	0	N	00	N
98	20240905	161025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12950	750	2	6.15	1631021020	127135	140.12	12300	13190	12270	15860	8540	12200	12828.94	6.81	0	11481	12553	12376	12233	12056	11913	12465	12145	17	3660	100	9020	10	1	17330000	2244	10.35	1.25	12	0.73	1251.00	10358.00	13720	20240624	-5.61	6860	20231026	88.78	13720	-5.61	20240624	8450	53.25	20240117	13720	-5.61	20240624	6860	88.78	20231026	2.23	N	377450	100	17 억		1180978	N	N	0	N	00	N
99	20240905	151045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12980	780	2	6.39	1562832670	121870	134.32	12300	13190	12270	15860	8540	12200	12823.88	6.81	0	10239	12553	12376	12233	12056	11913	12465	12145	17	3660	100	9020	10	1	17330000	2249	10.38	1.25	12	0.70	1251.00	10358.00	13720	20240624	-5.39	6860	20231026	89.21	13720	-5.39	20240624	8450	53.61	20240117	13720	-5.39	20240624	6860	89.21	20231026	2.23	N	377450	100	17 억		1180978	N	N	0	N	00	N
100	20240905	141039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12830	630	2	5.16	1120414800	87886	96.86	12300	12980	12270	15860	8540	12200	12748.64	6.81	0	4499	12553	12376	12233	12056	11913	12465	12145	17	3660	100	9020	10	1	17330000	2223	10.26	1.24	12	0.51	1251.00	10358.00	13720	20240624	-6.49	6860	20231026	87.03	13720	-6.49	20240624	8450	51.83	20240117	13720	-6.49	20240624	6860	87.03	20231026	2.23	N	377450	100	17 억		1180978	N	N	0	N	00	N
101	20240905	131039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12740	540	2	4.43	881006570	69303	76.38	12300	12920	12270	15860	8540	12200	12712.55	6.81	0	5838	12553	12376	12233	12056	11913	12465	12145	17	3660	100	9020	10	1	17330000	2208	10.18	1.23	12	0.40	1251.00	10358.00	13720	20240624	-7.14	6860	20231026	85.71	13720	-7.14	20240624	8450	50.77	20240117	13720	-7.14	20240624	6860	85.71	20231026	2.23	N	377450	100	17 억		1180978	N	N	0	N	00	N
102	20240905	121040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12710	510	2	4.18	811706650	63860	70.38	12300	12920	12270	15860	8540	12200	12710.90	6.81	0	5362	12553	12376	12233	12056	11913	12465	12145	17	3660	100	9020	10	1	17330000	2203	10.16	1.23	12	0.37	1251.00	10358.00	13720	20240624	-7.36	6860	20231026	85.28	13720	-7.36	20240624	8450	50.41	20240117	13720	-7.36	20240624	6860	85.28	20231026	2.23	N	377450	100	17 억		1180978	N	N	0	N	00	N
103	20240905	111035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12750	550	2	4.51	667803830	52531	57.90	12300	12920	12270	15860	8540	12200	12712.78	6.81	0	5578	12553	12376	12233	12056	11913	12465	12145	17	3660	100	9020	10	1	17330000	2210	10.19	1.23	12	0.30	1251.00	10358.00	13720	20240624	-7.07	6860	20231026	85.86	13720	-7.07	20240624	8450	50.89	20240117	13720	-7.07	20240624	6860	85.86	20231026	2.23	N	377450	100	17 억		1180978	N	N	0	N	00	N
104	20240905	101035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12690	490	2	4.02	447311530	35316	38.92	12300	12780	12270	15860	8540	12200	12666.26	6.81	0	2323	12553	12376	12233	12056	11913	12465	12145	17	3660	100	9020	10	1	17330000	2199	10.14	1.23	12	0.20	1251.00	10358.00	13720	20240624	-7.51	6860	20231026	84.99	13720	-7.51	20240624	8450	50.18	20240117	13720	-7.51	20240624	6860	84.99	20231026	2.23	N	377450	100	17 억		1180978	N	N	0	N	00	N
105	20240905	091043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12460	260	2	2.13	28808160	2312	2.55	12300	12560	12270	15860	8540	12200	12462.78	6.81	0	374	12553	12376	12233	12056	11913	12465	12145	17	3660	100	9020	10	1	17330000	2159	9.96	1.20	12	0.01	1251.00	10358.00	13720	20240624	-9.18	6860	20231026	81.63	13720	-9.18	20240624	8450	47.46	20240117	13720	-9.18	20240624	6860	81.63	20231026	2.23	N	377450	100	17 억		1180978	N	N	0	N	00	N
106	20240904	161016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12200	-300	5	-2.40	1103869310	90539	131.14	12150	12410	12090	16250	8750	12500	12191.97	6.66	0	26939	13020	12760	12420	12160	11820	12890	12290	17	3750	100	9250	10	1	17330000	2114	9.75	1.18	12	0.52	1251.00	10358.00	13720	20240624	-11.08	6860	20231026	77.84	13720	-11.08	20240624	8450	44.38	20240117	13720	-11.08	20240624	6860	77.84	20231026	2.24	N	377450	100	17 억		1153749	N	N	0	N	00	N
107	20240904	151026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12200	-300	5	-2.40	996139850	81716	118.36	12150	12410	12090	16250	8750	12500	12190.04	6.66	0	25522	13020	12760	12420	12160	11820	12890	12290	17	3750	100	9250	10	1	17330000	2114	9.75	1.18	12	0.47	1251.00	10358.00	13720	20240624	-11.08	6860	20231026	77.84	13720	-11.08	20240624	8450	44.38	20240117	13720	-11.08	20240624	6860	77.84	20231026	2.24	N	377450	100	17 억		1153749	N	N	0	N	00	N
108	20240904	141029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12140	-360	5	-2.88	862211730	70700	102.40	12150	12410	12090	16250	8750	12500	12195.10	6.66	0	18416	13020	12760	12420	12160	11820	12890	12290	17	3750	100	9250	10	1	17330000	2104	9.70	1.17	12	0.41	1251.00	10358.00	13720	20240624	-11.52	6860	20231026	76.97	13720	-11.52	20240624	8450	43.67	20240117	13720	-11.52	20240624	6860	76.97	20231026	2.24	N	377450	100	17 억		1153749	N	N	0	N	00	N
109	20240904	131025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12140	-360	5	-2.88	791691100	64892	93.99	12150	12410	12090	16250	8750	12500	12199.86	6.66	0	18860	13020	12760	12420	12160	11820	12890	12290	17	3750	100	9250	10	1	17330000	2104	9.70	1.17	12	0.37	1251.00	10358.00	13720	20240624	-11.52	6860	20231026	76.97	13720	-11.52	20240624	8450	43.67	20240117	13720	-11.52	20240624	6860	76.97	20231026	2.24	N	377450	100	17 억		1153749	N	N	0	N	00	N
110	20240904	121024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12160	-340	5	-2.72	716633850	58709	85.03	12150	12410	12090	16250	8750	12500	12206.24	6.66	0	20730	13020	12760	12420	12160	11820	12890	12290	17	3750	100	9250	10	1	17330000	2107	9.72	1.17	12	0.34	1251.00	10358.00	13720	20240624	-11.37	6860	20231026	77.26	13720	-11.37	20240624	8450	43.91	20240117	13720	-11.37	20240624	6860	77.26	20231026	2.24	N	377450	100	17 억		1153749	N	N	0	N	00	N
111	20240904	111020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12160	-340	5	-2.72	694309040	56875	82.38	12150	12410	12090	16250	8750	12500	12207.32	6.66	0	21575	13020	12760	12420	12160	11820	12890	12290	17	3750	100	9250	10	1	17330000	2107	9.72	1.17	12	0.33	1251.00	10358.00	13720	20240624	-11.37	6860	20231026	77.26	13720	-11.37	20240624	8450	43.91	20240117	13720	-11.37	20240624	6860	77.26	20231026	2.24	N	377450	100	17 억		1153749	N	N	0	N	00	N
112	20240904	101021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12310	-190	5	-1.52	207898580	16994	24.61	12150	12410	12090	16250	8750	12500	12232.70	6.66	0	4321	13020	12760	12420	12160	11820	12890	12290	17	3750	100	9250	10	1	17330000	2133	9.84	1.19	12	0.10	1251.00	10358.00	13720	20240624	-10.28	6860	20231026	79.45	13720	-10.28	20240624	8450	45.68	20240117	13720	-10.28	20240624	6860	79.45	20231026	2.24	N	377450	100	17 억		1153749	N	N	0	N	00	N
113	20240904	091028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12300	-200	5	-1.60	47012850	3848	5.57	12150	12400	12090	16250	8750	12500	12213.00	6.66	0	671	13020	12760	12420	12160	11820	12890	12290	17	3750	100	9250	10	1	17330000	2132	9.83	1.19	12	0.02	1251.00	10358.00	13720	20240624	-10.35	6860	20231026	79.30	13720	-10.35	20240624	8450	45.56	20240117	13720	-10.35	20240624	6860	79.30	20231026	2.24	N	377450	100	17 억		1153749	N	N	0	N	00	N
114	20240903	161008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12500	310	2	2.54	850118480	68752	233.48	12080	12680	12080	15840	8540	12190	12364.97	6.55	0	18306	12423	12306	12103	11986	11783	12205	11885	17	3650	100	9020	10	1	17330000	2166	9.99	1.21	12	0.40	1251.00	10358.00	13720	20240624	-8.89	6860	20231026	82.22	13720	-8.89	20240624	8450	47.93	20240117	13720	-8.89	20240624	6860	82.22	20231026	2.23	N	377450	100	17 억		1135717	N	N	0	N	00	N
115	20240903	151018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12680	490	2	4.02	804169820	65104	221.09	12080	12680	12080	15840	8540	12190	12352.08	6.55	0	19030	12423	12306	12103	11986	11783	12205	11885	17	3650	100	9020	10	1	17330000	2197	10.14	1.22	12	0.38	1251.00	10358.00	13720	20240624	-7.58	6860	20231026	84.84	13720	-7.58	20240624	8450	50.06	20240117	13720	-7.58	20240624	6860	84.84	20231026	2.23	N	377450	100	17 억		1135717	N	N	0	N	00	N
116	20240903	141017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12300	110	2	0.90	456973740	37230	126.43	12080	12350	12080	15840	8540	12190	12274.34	6.55	0	9934	12423	12306	12103	11986	11783	12205	11885	17	3650	100	9020	10	1	17330000	2132	9.83	1.19	12	0.21	1251.00	10358.00	13720	20240624	-10.35	6860	20231026	79.30	13720	-10.35	20240624	8450	45.56	20240117	13720	-10.35	20240624	6860	79.30	20231026	2.23	N	377450	100	17 억		1135717	N	N	0	N	00	N
117	20240903	131018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12320	130	2	1.07	340840600	27796	94.39	12080	12340	12080	15840	8540	12190	12262.22	6.55	0	6733	12423	12306	12103	11986	11783	12205	11885	17	3650	100	9020	10	1	17330000	2135	9.85	1.19	12	0.16	1251.00	10358.00	13720	20240624	-10.20	6860	20231026	79.59	13720	-10.20	20240624	8450	45.80	20240117	13720	-10.20	20240624	6860	79.59	20231026	2.23	N	377450	100	17 억		1135717	N	N	0	N	00	N
118	20240903	121006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12260	70	2	0.57	282468390	23049	78.27	12080	12310	12080	15840	8540	12190	12255.13	6.55	0	4121	12423	12306	12103	11986	11783	12205	11885	17	3650	100	9020	10	1	17330000	2125	9.80	1.18	12	0.13	1251.00	10358.00	13720	20240624	-10.64	6860	20231026	78.72	13720	-10.64	20240624	8450	45.09	20240117	13720	-10.64	20240624	6860	78.72	20231026	2.23	N	377450	100	17 억		1135717	N	N	0	N	00	N
119	20240903	111005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12240	50	2	0.41	189443920	15483	52.58	12080	12300	12080	15840	8540	12190	12235.61	6.55	0	2194	12423	12306	12103	11986	11783	12205	11885	17	3650	100	9020	10	1	17330000	2121	9.78	1.18	12	0.09	1251.00	10358.00	13720	20240624	-10.79	6860	20231026	78.43	13720	-10.79	20240624	8450	44.85	20240117	13720	-10.79	20240624	6860	78.43	20231026	2.23	N	377450	100	17 억		1135717	N	N	0	N	00	N
120	20240903	101004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12250	60	2	0.49	133637130	10912	37.06	12080	12300	12080	15840	8540	12190	12246.80	6.55	0	2912	12423	12306	12103	11986	11783	12205	11885	17	3650	100	9020	10	1	17330000	2123	9.79	1.18	12	0.06	1251.00	10358.00	13720	20240624	-10.71	6860	20231026	78.57	13720	-10.71	20240624	8450	44.97	20240117	13720	-10.71	20240624	6860	78.57	20231026	2.23	N	377450	100	17 억		1135717	N	N	0	N	00	N
121	20240903	091008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12100	-90	5	-0.74	4822950	399	1.35	12080	12170	12080	15840	8540	12190	12087.59	6.55	0	1	12423	12306	12103	11986	11783	12205	11885	17	3650	100	9020	10	1	17330000	2097	9.67	1.17	12	0.00	1251.00	10358.00	13720	20240624	-11.81	6860	20231026	76.38	13720	-11.81	20240624	8450	43.20	20240117	13720	-11.81	20240624	6860	76.38	20231026	2.23	N	377450	100	17 억		1135717	N	N	0	N	00	N
122	20240902	160957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12190	60	2	0.49	354783350	29322	93.25	12220	12220	11900	15760	8500	12130	12099.12	6.57	0	-3445	12410	12270	12120	11980	11830	12340	12050	17	3630	100	8970	10	1	17330000	2113	9.74	1.18	12	0.17	1251.00	10358.00	13720	20240624	-11.15	6860	20231026	77.70	13720	-11.15	20240624	8450	44.26	20240117	13720	-11.15	20240624	6860	77.70	20231026	2.26	N	377450	100	17 억		1139438	N	N	0	N	00	N
123	20240902	151013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12200	70	2	0.58	343266780	28377	90.24	12220	12220	11900	15760	8500	12130	12096.66	6.57	0	-3387	12410	12270	12120	11980	11830	12340	12050	17	3630	100	8970	10	1	17330000	2114	9.75	1.18	12	0.16	1251.00	10358.00	13720	20240624	-11.08	6860	20231026	77.84	13720	-11.08	20240624	8450	44.38	20240117	13720	-11.08	20240624	6860	77.84	20231026	2.26	N	377450	100	17 억		1139438	N	N	0	N	00	N
124	20240902	141009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12180	50	2	0.41	279651580	23153	73.63	12220	12220	11900	15760	8500	12130	12078.42	6.57	0	-2228	12410	12270	12120	11980	11830	12340	12050	17	3630	100	8970	10	1	17330000	2111	9.74	1.18	12	0.13	1251.00	10358.00	13720	20240624	-11.22	6860	20231026	77.55	13720	-11.22	20240624	8450	44.14	20240117	13720	-11.22	20240624	6860	77.55	20231026	2.26	N	377450	100	17 억		1139438	N	N	0	N	00	N
125	20240902	131006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12140	10	2	0.08	235951730	19564	62.22	12220	12220	11900	15760	8500	12130	12060.51	6.57	0	-1447	12410	12270	12120	11980	11830	12340	12050	17	3630	100	8970	10	1	17330000	2104	9.70	1.17	12	0.11	1251.00	10358.00	13720	20240624	-11.52	6860	20231026	76.97	13720	-11.52	20240624	8450	43.67	20240117	13720	-11.52	20240624	6860	76.97	20231026	2.26	N	377450	100	17 억		1139438	N	N	0	N	00	N
126	20240902	121011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12120	-10	5	-0.08	229247370	19011	60.46	12220	12220	11900	15760	8500	12130	12058.67	6.57	0	-1259	12410	12270	12120	11980	11830	12340	12050	17	3630	100	8970	10	1	17330000	2100	9.69	1.17	12	0.11	1251.00	10358.00	13720	20240624	-11.66	6860	20231026	76.68	13720	-11.66	20240624	8450	43.43	20240117	13720	-11.66	20240624	6860	76.68	20231026	2.26	N	377450	100	17 억		1139438	N	N	0	N	00	N
127	20240902	110958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12040	-90	5	-0.74	211478490	17542	55.79	12220	12220	11900	15760	8500	12130	12055.55	6.57	0	-696	12410	12270	12120	11980	11830	12340	12050	17	3630	100	8970	10	1	17330000	2087	9.62	1.16	12	0.10	1251.00	10358.00	13720	20240624	-12.24	6860	20231026	75.51	13720	-12.24	20240624	8450	42.49	20240117	13720	-12.24	20240624	6860	75.51	20231026	2.26	N	377450	100	17 억		1139438	N	N	0	N	00	N
128	20240902	100957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12090	-40	5	-0.33	128354370	10609	33.74	12220	12220	11970	15760	8500	12130	12098.63	6.57	0	-796	12410	12270	12120	11980	11830	12340	12050	17	3630	100	8970	10	1	17330000	2095	9.66	1.17	12	0.06	1251.00	10358.00	13720	20240624	-11.88	6860	20231026	76.24	13720	-11.88	20240624	8450	43.08	20240117	13720	-11.88	20240624	6860	76.24	20231026	2.26	N	377450	100	17 억		1139438	N	N	0	N	00	N
129	20240902	090953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12100	-30	5	-0.25	42354910	3488	11.09	12220	12220	12080	15760	8500	12130	12143.04	6.57	0	-913	12410	12270	12120	11980	11830	12340	12050	17	3630	100	8970	10	1	17330000	2097	9.67	1.17	12	0.02	1251.00	10358.00	13720	20240624	-11.81	6860	20231026	76.38	13720	-11.81	20240624	8450	43.20	20240117	13720	-11.81	20240624	6860	76.38	20231026	2.26	N	377450	100	17 억		1139438	N	N	0	N	00	N