KissMeData/136540/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	160848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12760	0	3	0.00	92873680	7326	187.13	12770	12770	12580	16580	8940	12760	12677.27	7.16	0	-2673	12846	12802	12726	12682	12606	12825	12705	69	3820	500	9440	10	1	13644162	1741	8.39	0.88	12	0.05	1521.00	14561.00	14950	20240628	-14.65	11850	20231031	7.68	14950	-14.65	20240628	11880	7.41	20240104	14950	-14.65	20240628	11850	7.68	20231031	0.19	N	136540	500	69 억		976909	N	N	16	N	00	N
3	20240930	150901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12760	0	3	0.00	85647220	6758	172.62	12770	12770	12580	16580	8940	12760	12673.46	7.16	0	-2643	12846	12802	12726	12682	12606	12825	12705	69	3820	500	9440	10	1	13644162	1741	8.39	0.88	12	0.05	1521.00	14561.00	14950	20240628	-14.65	11850	20231031	7.68	14950	-14.65	20240628	11880	7.41	20240104	14950	-14.65	20240628	11850	7.68	20231031	0.19	N	136540	500	69 억		976909	N	N	9	N	00	N
4	20240930	140858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12760	0	3	0.00	72956210	5762	147.18	12770	12770	12580	16580	8940	12760	12661.61	7.16	0	-2412	12846	12802	12726	12682	12606	12825	12705	69	3820	500	9440	10	1	13644162	1741	8.39	0.88	12	0.04	1521.00	14561.00	14950	20240628	-14.65	11850	20231031	7.68	14950	-14.65	20240628	11880	7.41	20240104	14950	-14.65	20240628	11850	7.68	20231031	0.19	N	136540	500	69 억		976909	N	N	9	N	00	N
5	20240930	130855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12650	-110	5	-0.86	29073740	2300	58.75	12770	12770	12580	16580	8940	12760	12640.76	7.16	0	-1382	12846	12802	12726	12682	12606	12825	12705	69	3820	500	9440	10	1	13644162	1726	8.32	0.87	12	0.02	1521.00	14561.00	14950	20240628	-15.38	11850	20231031	6.75	14950	-15.38	20240628	11880	6.48	20240104	14950	-15.38	20240628	11850	6.75	20231031	0.19	N	136540	500	69 억		976909	N	N	9	N	00	N
6	20240930	120852	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12660	-100	5	-0.78	25950660	2053	52.44	12770	12770	12580	16580	8940	12760	12640.36	7.16	0	-1190	12846	12802	12726	12682	12606	12825	12705	69	3820	500	9440	10	1	13644162	1727	8.32	0.87	12	0.02	1521.00	14561.00	14950	20240628	-15.32	11850	20231031	6.84	14950	-15.32	20240628	11880	6.57	20240104	14950	-15.32	20240628	11850	6.84	20231031	0.19	N	136540	500	69 억		976909	N	N	9	N	00	N
7	20240930	110850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12650	-110	5	-0.86	12278290	969	24.75	12770	12770	12640	16580	8940	12760	12671.09	7.16	0	-515	12846	12802	12726	12682	12606	12825	12705	69	3820	500	9440	10	1	13644162	1726	8.32	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.38	11850	20231031	6.75	14950	-15.38	20240628	11880	6.48	20240104	14950	-15.38	20240628	11850	6.75	20231031	0.19	N	136540	500	69 억		976909	N	N	9	N	00	N
8	20240930	100849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12680	-80	5	-0.63	9038040	713	18.21	12770	12770	12640	16580	8940	12760	12676.07	7.16	0	-294	12846	12802	12726	12682	12606	12825	12705	69	3820	500	9440	10	1	13644162	1730	8.34	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.18	11850	20231031	7.00	14950	-15.18	20240628	11880	6.73	20240104	14950	-15.18	20240628	11850	7.00	20231031	0.19	N	136540	500	69 억		976909	N	N	9	N	00	N
9	20240930	090814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12750	-10	5	-0.08	1262970	99	2.53	12770	12770	12700	16580	8940	12760	12757.27	7.16	0	-9	12846	12802	12726	12682	12606	12825	12705	69	3820	500	9440	10	1	13644162	1740	8.38	0.88	12	0.00	1521.00	14561.00	14950	20240628	-14.72	11850	20231031	7.59	14950	-14.72	20240628	11880	7.32	20240104	14950	-14.72	20240628	11850	7.59	20231031	0.19	N	136540	500	69 억		976909	N	N	9	N	00	N
10	20240927	160857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12760	60	2	0.47	49733150	3915	25.00	12700	12770	12650	16510	8890	12700	12703.23	7.15	0	817	12760	12730	12670	12640	12580	12745	12655	69	3810	500	9390	10	1	13644162	1741	8.39	0.88	12	0.03	1521.00	14561.00	14950	20240628	-14.65	11850	20231031	7.68	14950	-14.65	20240628	11880	7.41	20240104	14950	-14.65	20240628	11850	7.68	20231031	0.19	N	136540	500	69 억		975735	N	N	9	N	00	N
11	20240927	150858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12700	0	3	0.00	41355600	3257	20.80	12700	12770	12650	16510	8890	12700	12697.45	7.15	0	658	12760	12730	12670	12640	12580	12745	12655	69	3810	500	9390	10	1	13644162	1733	8.35	0.87	12	0.02	1521.00	14561.00	14950	20240628	-15.05	11850	20231031	7.17	14950	-15.05	20240628	11880	6.90	20240104	14950	-15.05	20240628	11850	7.17	20231031	0.19	N	136540	500	69 억		975735	N	N	8	N	00	N
12	20240927	140905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12760	60	2	0.47	37811840	2978	19.01	12700	12770	12650	16510	8890	12700	12697.06	7.15	0	542	12760	12730	12670	12640	12580	12745	12655	69	3810	500	9390	10	1	13644162	1741	8.39	0.88	12	0.02	1521.00	14561.00	14950	20240628	-14.65	11850	20231031	7.68	14950	-14.65	20240628	11880	7.41	20240104	14950	-14.65	20240628	11850	7.68	20231031	0.19	N	136540	500	69 억		975735	N	N	8	N	00	N
13	20240927	130857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12700	0	3	0.00	15414520	1215	7.76	12700	12700	12650	16510	8890	12700	12686.85	7.15	0	-119	12760	12730	12670	12640	12580	12745	12655	69	3810	500	9390	10	1	13644162	1733	8.35	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.05	11850	20231031	7.17	14950	-15.05	20240628	11880	6.90	20240104	14950	-15.05	20240628	11850	7.17	20231031	0.19	N	136540	500	69 억		975735	N	N	8	N	00	N
14	20240927	120852	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12700	0	3	0.00	11236280	886	5.66	12700	12700	12650	16510	8890	12700	12682.03	7.15	0	-183	12760	12730	12670	12640	12580	12745	12655	69	3810	500	9390	10	1	13644162	1733	8.35	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.05	11850	20231031	7.17	14950	-15.05	20240628	11880	6.90	20240104	14950	-15.05	20240628	11850	7.17	20231031	0.19	N	136540	500	69 억		975735	N	N	8	N	00	N
15	20240927	110857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12700	0	3	0.00	8444630	666	4.25	12700	12700	12650	16510	8890	12700	12679.62	7.15	0	-143	12760	12730	12670	12640	12580	12745	12655	69	3810	500	9390	10	1	13644162	1733	8.35	0.87	12	0.00	1521.00	14561.00	14950	20240628	-15.05	11850	20231031	7.17	14950	-15.05	20240628	11880	6.90	20240104	14950	-15.05	20240628	11850	7.17	20231031	0.19	N	136540	500	69 억		975735	N	N	8	N	00	N
16	20240927	100854	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12690	-10	5	-0.08	6527970	515	3.29	12700	12700	12650	16510	8890	12700	12675.67	7.15	0	-170	12760	12730	12670	12640	12580	12745	12655	69	3810	500	9390	10	1	13644162	1731	8.34	0.87	12	0.00	1521.00	14561.00	14950	20240628	-15.12	11850	20231031	7.09	14950	-15.12	20240628	11880	6.82	20240104	14950	-15.12	20240628	11850	7.09	20231031	0.19	N	136540	500	69 억		975735	N	N	8	N	00	N
17	20240927	090857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12700	0	3	0.00	1762700	139	0.89	12700	12700	12650	16510	8890	12700	12681.29	7.15	0	-18	12760	12730	12670	12640	12580	12745	12655	69	3810	500	9390	10	1	13644162	1733	8.35	0.87	12	0.00	1521.00	14561.00	14950	20240628	-15.05	11850	20231031	7.17	14950	-15.05	20240628	11880	6.90	20240104	14950	-15.05	20240628	11850	7.17	20231031	0.19	N	136540	500	69 억		975735	N	N	8	N	00	N
18	20240926	160840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12700	10	2	0.08	198194880	15660	611.24	12610	12700	12610	16490	8890	12690	12651.51	7.12	0	5627	12910	12800	12700	12590	12490	12750	12540	69	3800	500	9390	10	1	13644162	1733	8.35	0.87	12	0.11	1521.00	14561.00	14950	20240628	-15.05	11850	20231031	7.17	14950	-15.05	20240628	11880	6.90	20240104	14950	-15.05	20240628	11850	7.17	20231031	0.19	N	136540	500	69 억		971867	N	N	8	N	00	N
19	20240926	150843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12690	0	3	0.00	165890550	13115	511.90	12610	12700	12610	16490	8890	12690	12648.92	7.12	0	6076	12910	12800	12700	12590	12490	12750	12540	69	3800	500	9390	10	1	13644162	1731	8.34	0.87	12	0.10	1521.00	14561.00	14950	20240628	-15.12	11850	20231031	7.09	14950	-15.12	20240628	11880	6.82	20240104	14950	-15.12	20240628	11850	7.09	20231031	0.19	N	136540	500	69 억		971867	N	N	2	N	00	N
20	20240926	140850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12700	10	2	0.08	151391320	11973	467.33	12610	12700	12610	16490	8890	12690	12644.39	7.12	0	5501	12910	12800	12700	12590	12490	12750	12540	69	3800	500	9390	10	1	13644162	1733	8.35	0.87	12	0.09	1521.00	14561.00	14950	20240628	-15.05	11850	20231031	7.17	14950	-15.05	20240628	11880	6.90	20240104	14950	-15.05	20240628	11850	7.17	20231031	0.19	N	136540	500	69 억		971867	N	N	2	N	00	N
21	20240926	130849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12660	-30	5	-0.24	139895630	11067	431.97	12610	12690	12610	16490	8890	12690	12640.79	7.12	0	5022	12910	12800	12700	12590	12490	12750	12540	69	3800	500	9390	10	1	13644162	1727	8.32	0.87	12	0.08	1521.00	14561.00	14950	20240628	-15.32	11850	20231031	6.84	14950	-15.32	20240628	11880	6.57	20240104	14950	-15.32	20240628	11850	6.84	20231031	0.19	N	136540	500	69 억		971867	N	N	2	N	00	N
22	20240926	120851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12640	-50	5	-0.39	32229290	2551	99.57	12610	12690	12610	16490	8890	12690	12633.98	7.12	0	0	12910	12800	12700	12590	12490	12750	12540	69	3800	500	9390	10	1	13644162	1725	8.31	0.87	12	0.02	1521.00	14561.00	14950	20240628	-15.45	11850	20231031	6.67	14950	-15.45	20240628	11880	6.40	20240104	14950	-15.45	20240628	11850	6.67	20231031	0.19	N	136540	500	69 억		971867	N	N	2	N	00	N
23	20240926	110850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12630	-60	5	-0.47	19972020	1581	61.71	12610	12690	12610	16490	8890	12690	12632.52	7.12	0	-48	12910	12800	12700	12590	12490	12750	12540	69	3800	500	9390	10	1	13644162	1723	8.30	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.52	11850	20231031	6.58	14950	-15.52	20240628	11880	6.31	20240104	14950	-15.52	20240628	11850	6.58	20231031	0.19	N	136540	500	69 억		971867	N	N	2	N	00	N
24	20240926	100852	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12650	-40	5	-0.32	14412020	1141	44.54	12610	12690	12610	16490	8890	12690	12631.04	7.12	0	-44	12910	12800	12700	12590	12490	12750	12540	69	3800	500	9390	10	1	13644162	1726	8.32	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.38	11850	20231031	6.75	14950	-15.38	20240628	11880	6.48	20240104	14950	-15.38	20240628	11850	6.75	20231031	0.19	N	136540	500	69 억		971867	N	N	2	N	00	N
25	20240926	090849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12690	0	3	0.00	3647020	289	11.28	12610	12690	12610	16490	8890	12690	12619.45	7.12	0	16	12910	12800	12700	12590	12490	12750	12540	69	3800	500	9390	10	1	13644162	1731	8.34	0.87	12	0.00	1521.00	14561.00	14950	20240628	-15.12	11850	20231031	7.09	14950	-15.12	20240628	11880	6.82	20240104	14950	-15.12	20240628	11850	7.09	20231031	0.19	N	136540	500	69 억		971867	N	N	2	N	00	N
26	20240925	160840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12690	-110	5	-0.86	32497870	2561	44.65	12790	12810	12600	16640	8960	12800	12689.52	7.13	0	-597	12966	12882	12716	12632	12466	12925	12675	69	3840	500	9470	10	1	13644162	1731	8.34	0.87	12	0.02	1521.00	14561.00	14950	20240628	-15.12	11850	20231031	7.09	14950	-15.12	20240628	11880	6.82	20240104	14950	-15.12	20240628	11850	7.09	20231031	0.19	N	136540	500	69 억		972403	N	N	2	N	00	N
27	20240925	150847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12670	-130	5	-1.02	23662980	1863	32.48	12790	12810	12640	16640	8960	12800	12701.55	7.13	0	-655	12966	12882	12716	12632	12466	12925	12675	69	3840	500	9470	10	1	13644162	1729	8.33	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.25	11850	20231031	6.92	14950	-15.25	20240628	11880	6.65	20240104	14950	-15.25	20240628	11850	6.92	20231031	0.19	N	136540	500	69 억		972403	N	N	1	N	00	N
28	20240925	140848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12720	-80	5	-0.62	17001380	1337	23.31	12790	12810	12650	16640	8960	12800	12716.07	7.13	0	-352	12966	12882	12716	12632	12466	12925	12675	69	3840	500	9470	10	1	13644162	1736	8.36	0.87	12	0.01	1521.00	14561.00	14950	20240628	-14.92	11850	20231031	7.34	14950	-14.92	20240628	11880	7.07	20240104	14950	-14.92	20240628	11850	7.34	20231031	0.19	N	136540	500	69 억		972403	N	N	1	N	00	N
29	20240925	130846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12720	-80	5	-0.62	13863960	1090	19.00	12790	12810	12650	16640	8960	12800	12719.23	7.13	0	-274	12966	12882	12716	12632	12466	12925	12675	69	3840	500	9470	10	1	13644162	1736	8.36	0.87	12	0.01	1521.00	14561.00	14950	20240628	-14.92	11850	20231031	7.34	14950	-14.92	20240628	11880	7.07	20240104	14950	-14.92	20240628	11850	7.34	20231031	0.19	N	136540	500	69 억		972403	N	N	1	N	00	N
30	20240925	120848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12730	-70	5	-0.55	9610600	755	13.16	12790	12810	12650	16640	8960	12800	12729.27	7.13	0	-186	12966	12882	12716	12632	12466	12925	12675	69	3840	500	9470	10	1	13644162	1737	8.37	0.87	12	0.01	1521.00	14561.00	14950	20240628	-14.85	11850	20231031	7.43	14950	-14.85	20240628	11880	7.15	20240104	14950	-14.85	20240628	11850	7.43	20231031	0.19	N	136540	500	69 억		972403	N	N	1	N	00	N
31	20240925	110843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12680	-120	5	-0.94	9077380	713	12.43	12790	12810	12650	16640	8960	12800	12731.25	7.13	0	-180	12966	12882	12716	12632	12466	12925	12675	69	3840	500	9470	10	1	13644162	1730	8.34	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.18	11850	20231031	7.00	14950	-15.18	20240628	11880	6.73	20240104	14950	-15.18	20240628	11850	7.00	20231031	0.19	N	136540	500	69 억		972403	N	N	1	N	00	N
32	20240925	100842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12790	-10	5	-0.08	5941750	466	8.12	12790	12810	12650	16640	8960	12800	12750.54	7.13	0	-83	12966	12882	12716	12632	12466	12925	12675	69	3840	500	9470	10	1	13644162	1745	8.41	0.88	12	0.00	1521.00	14561.00	14950	20240628	-14.45	11850	20231031	7.93	14950	-14.45	20240628	11880	7.66	20240104	14950	-14.45	20240628	11850	7.93	20231031	0.19	N	136540	500	69 억		972403	N	N	1	N	00	N
33	20240925	090851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12800	0	3	0.00	447530	35	0.61	12790	12800	12730	16640	8960	12800	12786.57	7.13	0	-7	12966	12882	12716	12632	12466	12925	12675	69	3840	500	9470	10	1	13644162	1746	8.42	0.88	12	0.00	1521.00	14561.00	14950	20240628	-14.38	11850	20231031	8.02	14950	-14.38	20240628	11880	7.74	20240104	14950	-14.38	20240628	11850	8.02	20231031	0.19	N	136540	500	69 억		972403	N	N	1	N	00	N
34	20240924	160839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12800	170	2	1.35	72822730	5736	119.75	12560	12800	12550	16410	8850	12630	12695.73	7.13	0	-285	12810	12720	12600	12510	12390	12765	12555	69	3780	500	9340	10	1	13644162	1746	8.42	0.88	12	0.04	1521.00	14561.00	14950	20240628	-14.38	11850	20231031	8.02	14950	-14.38	20240628	11880	7.74	20240104	14950	-14.38	20240628	11850	8.02	20231031	0.19	N	136540	500	69 억		972655	N	N	1	N	00	N
35	20240924	150842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12680	50	2	0.40	55551890	4386	91.57	12560	12800	12550	16410	8850	12630	12665.73	7.13	0	-283	12810	12720	12600	12510	12390	12765	12555	69	3780	500	9340	10	1	13644162	1730	8.34	0.87	12	0.03	1521.00	14561.00	14950	20240628	-15.18	11850	20231031	7.00	14950	-15.18	20240628	11880	6.73	20240104	14950	-15.18	20240628	11850	7.00	20231031	0.19	N	136540	500	69 억		972655	N	N	3	N	00	N
36	20240924	140830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12670	40	2	0.32	38087620	3006	62.76	12560	12800	12550	16410	8850	12630	12670.53	7.13	0	-404	12810	12720	12600	12510	12390	12765	12555	69	3780	500	9340	10	1	13644162	1729	8.33	0.87	12	0.02	1521.00	14561.00	14950	20240628	-15.25	11850	20231031	6.92	14950	-15.25	20240628	11880	6.65	20240104	14950	-15.25	20240628	11850	6.92	20231031	0.19	N	136540	500	69 억		972655	N	N	3	N	00	N
37	20240924	130840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12650	20	2	0.16	27099670	2137	44.61	12560	12800	12550	16410	8850	12630	12681.17	7.13	0	-385	12810	12720	12600	12510	12390	12765	12555	69	3780	500	9340	10	1	13644162	1726	8.32	0.87	12	0.02	1521.00	14561.00	14950	20240628	-15.38	11850	20231031	6.75	14950	-15.38	20240628	11880	6.48	20240104	14950	-15.38	20240628	11850	6.75	20231031	0.19	N	136540	500	69 억		972655	N	N	3	N	00	N
38	20240924	120833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12630	0	3	0.00	22750280	1793	37.43	12560	12800	12550	16410	8850	12630	12688.39	7.13	0	-251	12810	12720	12600	12510	12390	12765	12555	69	3780	500	9340	10	1	13644162	1723	8.30	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.52	11850	20231031	6.58	14950	-15.52	20240628	11880	6.31	20240104	14950	-15.52	20240628	11850	6.58	20231031	0.19	N	136540	500	69 억		972655	N	N	3	N	00	N
39	20240924	110841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12680	50	2	0.40	19500120	1536	32.07	12560	12800	12550	16410	8850	12630	12695.39	7.13	0	-167	12810	12720	12600	12510	12390	12765	12555	69	3780	500	9340	10	1	13644162	1730	8.34	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.18	11850	20231031	7.00	14950	-15.18	20240628	11880	6.73	20240104	14950	-15.18	20240628	11850	7.00	20231031	0.19	N	136540	500	69 억		972655	N	N	3	N	00	N
40	20240924	100840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12680	50	2	0.40	17991920	1417	29.58	12560	12800	12550	16410	8850	12630	12697.19	7.13	0	-101	12810	12720	12600	12510	12390	12765	12555	69	3780	500	9340	10	1	13644162	1730	8.34	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.18	11850	20231031	7.00	14950	-15.18	20240628	11880	6.73	20240104	14950	-15.18	20240628	11850	7.00	20231031	0.19	N	136540	500	69 억		972655	N	N	3	N	00	N
41	20240924	090842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12560	-70	5	-0.55	577790	46	0.96	12560	12690	12550	16410	8850	12630	12560.65	7.13	0	-5	12810	12720	12600	12510	12390	12765	12555	69	3780	500	9340	10	1	13644162	1714	8.26	0.86	12	0.00	1521.00	14561.00	14950	20240628	-15.99	11850	20231031	5.99	14950	-15.99	20240628	11880	5.72	20240104	14950	-15.99	20240628	11850	5.99	20231031	0.19	N	136540	500	69 억		972655	N	N	3	N	00	N
42	20240923	160837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12630	120	2	0.96	60379390	4790	69.34	12550	12690	12480	16260	8760	12510	12605.30	7.15	0	-968	12816	12662	12586	12432	12356	12625	12395	69	3750	500	9250	10	1	13644162	1723	8.30	0.87	12	0.04	1521.00	14561.00	14950	20240628	-15.52	11850	20231031	6.58	14950	-15.52	20240628	11880	6.31	20240104	14950	-15.52	20240628	11850	6.58	20231031	0.19	N	136540	500	69 억		974928	N	N	3	N	00	N
43	20240923	150840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12600	90	2	0.72	54024140	4286	62.04	12550	12690	12480	16260	8760	12510	12604.79	7.15	0	-945	12816	12662	12586	12432	12356	12625	12395	69	3750	500	9250	10	1	13644162	1719	8.28	0.87	12	0.03	1521.00	14561.00	14950	20240628	-15.72	11850	20231031	6.33	14950	-15.72	20240628	11880	6.06	20240104	14950	-15.72	20240628	11850	6.33	20231031	0.19	N	136540	500	69 억		974928	N	N	9	N	00	N
44	20240923	140844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12610	100	2	0.80	46200950	3663	53.03	12550	12690	12480	16260	8760	12510	12612.87	7.15	0	-1134	12816	12662	12586	12432	12356	12625	12395	69	3750	500	9250	10	1	13644162	1721	8.29	0.87	12	0.03	1521.00	14561.00	14950	20240628	-15.65	11850	20231031	6.41	14950	-15.65	20240628	11880	6.14	20240104	14950	-15.65	20240628	11850	6.41	20231031	0.19	N	136540	500	69 억		974928	N	N	9	N	00	N
45	20240923	130840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12630	120	2	0.96	41635900	3301	47.79	12550	12690	12480	16260	8760	12510	12613.12	7.15	0	-1231	12816	12662	12586	12432	12356	12625	12395	69	3750	500	9250	10	1	13644162	1723	8.30	0.87	12	0.02	1521.00	14561.00	14950	20240628	-15.52	11850	20231031	6.58	14950	-15.52	20240628	11880	6.31	20240104	14950	-15.52	20240628	11850	6.58	20231031	0.19	N	136540	500	69 억		974928	N	N	9	N	00	N
46	20240923	120839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12660	150	2	1.20	20013710	1591	23.03	12550	12690	12480	16260	8760	12510	12579.33	7.15	0	-8	12816	12662	12586	12432	12356	12625	12395	69	3750	500	9250	10	1	13644162	1727	8.32	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.32	11850	20231031	6.84	14950	-15.32	20240628	11880	6.57	20240104	14950	-15.32	20240628	11850	6.84	20231031	0.19	N	136540	500	69 억		974928	N	N	9	N	00	N
47	20240923	110840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12640	130	2	1.04	12656930	1009	14.61	12550	12640	12480	16260	8760	12510	12544.03	7.15	0	-80	12816	12662	12586	12432	12356	12625	12395	69	3750	500	9250	10	1	13644162	1725	8.31	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.45	11850	20231031	6.67	14950	-15.45	20240628	11880	6.40	20240104	14950	-15.45	20240628	11850	6.67	20231031	0.19	N	136540	500	69 억		974928	N	N	9	N	00	N
48	20240923	100838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12540	30	2	0.24	6787050	543	7.86	12550	12550	12480	16260	8760	12510	12499.17	7.15	0	-179	12816	12662	12586	12432	12356	12625	12395	69	3750	500	9250	10	1	13644162	1711	8.24	0.86	12	0.00	1521.00	14561.00	14950	20240628	-16.12	11850	20231031	5.82	14950	-16.12	20240628	11880	5.56	20240104	14950	-16.12	20240628	11850	5.82	20231031	0.19	N	136540	500	69 억		974928	N	N	9	N	00	N
49	20240923	090839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12500	-10	5	-0.08	938300	75	1.09	12550	12550	12490	16260	8760	12510	12510.67	7.15	0	-5	12816	12662	12586	12432	12356	12625	12395	69	3750	500	9250	10	1	13644162	1706	8.22	0.86	12	0.00	1521.00	14561.00	14950	20240628	-16.39	11850	20231031	5.49	14950	-16.39	20240628	11880	5.22	20240104	14950	-16.39	20240628	11850	5.49	20231031	0.19	N	136540	500	69 억		974928	N	N	9	N	00	N
50	20240913	160757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12810	60	2	0.47	46007820	3622	69.92	12890	12890	12630	16570	8930	12750	12702.32	7.17	0	-249	12950	12850	12650	12550	12350	12900	12600	69	3820	500	9430	10	1	13644162	1748	8.42	0.88	12	0.03	1521.00	14561.00	14950	20240628	-14.31	11850	20231031	8.10	14950	-14.31	20240628	11880	7.83	20240104	14950	-14.31	20240628	11850	8.10	20231031	0.19	N	136540	500	69 억		978876	N	N	1	N	00	N
51	20240913	150804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12710	-40	5	-0.31	38026690	2996	57.84	12890	12890	12630	16570	8930	12750	12692.49	7.17	0	-230	12950	12850	12650	12550	12350	12900	12600	69	3820	500	9430	10	1	13644162	1734	8.36	0.87	12	0.02	1521.00	14561.00	14950	20240628	-14.98	11850	20231031	7.26	14950	-14.98	20240628	11880	6.99	20240104	14950	-14.98	20240628	11850	7.26	20231031	0.19	N	136540	500	69 억		978876	N	N	27	N	00	N
52	20240913	140807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12700	-50	5	-0.39	30407770	2396	46.25	12890	12890	12630	16570	8930	12750	12691.06	7.17	0	-218	12950	12850	12650	12550	12350	12900	12600	69	3820	500	9430	10	1	13644162	1733	8.35	0.87	12	0.02	1521.00	14561.00	14950	20240628	-15.05	11850	20231031	7.17	14950	-15.05	20240628	11880	6.90	20240104	14950	-15.05	20240628	11850	7.17	20231031	0.19	N	136540	500	69 억		978876	N	N	27	N	00	N
53	20240913	130802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12690	-60	5	-0.47	28863280	2274	43.90	12890	12890	12640	16570	8930	12750	12692.74	7.17	0	-215	12950	12850	12650	12550	12350	12900	12600	69	3820	500	9430	10	1	13644162	1731	8.34	0.87	12	0.02	1521.00	14561.00	14950	20240628	-15.12	11850	20231031	7.09	14950	-15.12	20240628	11880	6.82	20240104	14950	-15.12	20240628	11850	7.09	20231031	0.19	N	136540	500	69 억		978876	N	N	27	N	00	N
54	20240913	120802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12750	0	3	0.00	25861180	2037	39.32	12890	12890	12670	16570	8930	12750	12695.72	7.17	0	-168	12950	12850	12650	12550	12350	12900	12600	69	3820	500	9430	10	1	13644162	1740	8.38	0.88	12	0.01	1521.00	14561.00	14950	20240628	-14.72	11850	20231031	7.59	14950	-14.72	20240628	11880	7.32	20240104	14950	-14.72	20240628	11850	7.59	20231031	0.19	N	136540	500	69 억		978876	N	N	27	N	00	N
55	20240913	110803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12670	-80	5	-0.63	5685470	445	8.59	12890	12890	12670	16570	8930	12750	12776.34	7.17	0	29	12950	12850	12650	12550	12350	12900	12600	69	3820	500	9430	10	1	13644162	1729	8.33	0.87	12	0.00	1521.00	14561.00	14950	20240628	-15.25	11850	20231031	6.92	14950	-15.25	20240628	11880	6.65	20240104	14950	-15.25	20240628	11850	6.92	20231031	0.19	N	136540	500	69 억		978876	N	N	27	N	00	N
56	20240913	100806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12750	0	3	0.00	4149810	324	6.25	12890	12890	12670	16570	8930	12750	12808.06	7.17	0	-9	12950	12850	12650	12550	12350	12900	12600	69	3820	500	9430	10	1	13644162	1740	8.38	0.88	12	0.00	1521.00	14561.00	14950	20240628	-14.72	11850	20231031	7.59	14950	-14.72	20240628	11880	7.32	20240104	14950	-14.72	20240628	11850	7.59	20231031	0.19	N	136540	500	69 억		978876	N	N	27	N	00	N
57	20240913	090809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12870	120	2	0.94	2216360	172	3.32	12890	12890	12870	16570	8930	12750	12885.81	7.17	0	-45	12950	12850	12650	12550	12350	12900	12600	69	3820	500	9430	10	1	13644162	1756	8.46	0.88	12	0.00	1521.00	14561.00	14950	20240628	-13.91	11850	20231031	8.61	14950	-13.91	20240628	11880	8.33	20240104	14950	-13.91	20240628	11850	8.61	20231031	0.19	N	136540	500	69 억		978876	N	N	27	N	00	N
58	20240912	160751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12750	280	2	2.25	64963900	5180	216.92	12600	12750	12450	16210	8730	12470	12538.85	7.16	0	2822	12650	12560	12490	12400	12330	12525	12365	69	3740	500	9220	10	1	13644162	1740	8.38	0.88	12	0.04	1521.00	14561.00	14950	20240628	-14.72	11850	20231031	7.59	14950	-14.72	20240628	11880	7.32	20240104	14950	-14.72	20240628	11850	7.59	20231031	0.20	N	136540	500	69 억		976987	N	N	27	N	00	N
59	20240912	150802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12640	170	2	1.36	58355780	4659	195.10	12600	12650	12450	16210	8730	12470	12525.39	7.16	0	2802	12650	12560	12490	12400	12330	12525	12365	69	3740	500	9220	10	1	13644162	1725	8.31	0.87	12	0.03	1521.00	14561.00	14950	20240628	-15.45	11850	20231031	6.67	14950	-15.45	20240628	11880	6.40	20240104	14950	-15.45	20240628	11850	6.67	20231031	0.20	N	136540	500	69 억		976987	N	N	5	N	00	N
60	20240912	140805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12540	70	2	0.56	47523140	3799	159.09	12600	12600	12450	16210	8730	12470	12509.38	7.16	0	2338	12650	12560	12490	12400	12330	12525	12365	69	3740	500	9220	10	1	13644162	1711	8.24	0.86	12	0.03	1521.00	14561.00	14950	20240628	-16.12	11850	20231031	5.82	14950	-16.12	20240628	11880	5.56	20240104	14950	-16.12	20240628	11850	5.82	20231031	0.20	N	136540	500	69 억		976987	N	N	5	N	00	N
61	20240912	130759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12590	120	2	0.96	40929090	3274	137.10	12600	12600	12450	16210	8730	12470	12501.25	7.16	0	2027	12650	12560	12490	12400	12330	12525	12365	69	3740	500	9220	10	1	13644162	1718	8.28	0.86	12	0.02	1521.00	14561.00	14950	20240628	-15.79	11850	20231031	6.24	14950	-15.79	20240628	11880	5.98	20240104	14950	-15.79	20240628	11850	6.24	20231031	0.20	N	136540	500	69 억		976987	N	N	5	N	00	N
62	20240912	120758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12580	110	2	0.88	32556700	2607	109.17	12600	12600	12450	16210	8730	12470	12488.19	7.16	0	1573	12650	12560	12490	12400	12330	12525	12365	69	3740	500	9220	10	1	13644162	1716	8.27	0.86	12	0.02	1521.00	14561.00	14950	20240628	-15.85	11850	20231031	6.16	14950	-15.85	20240628	11880	5.89	20240104	14950	-15.85	20240628	11850	6.16	20231031	0.20	N	136540	500	69 억		976987	N	N	5	N	00	N
63	20240912	110756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12570	100	2	0.80	28599490	2292	95.98	12600	12600	12450	16210	8730	12470	12477.96	7.16	0	1510	12650	12560	12490	12400	12330	12525	12365	69	3740	500	9220	10	1	13644162	1715	8.26	0.86	12	0.02	1521.00	14561.00	14950	20240628	-15.92	11850	20231031	6.08	14950	-15.92	20240628	11880	5.81	20240104	14950	-15.92	20240628	11850	6.08	20231031	0.20	N	136540	500	69 억		976987	N	N	5	N	00	N
64	20240912	100759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12470	0	3	0.00	22922300	1839	77.01	12600	12600	12450	16210	8730	12470	12464.55	7.16	0	1498	12650	12560	12490	12400	12330	12525	12365	69	3740	500	9220	10	1	13644162	1701	8.20	0.86	12	0.01	1521.00	14561.00	14950	20240628	-16.59	11850	20231031	5.23	14950	-16.59	20240628	11880	4.97	20240104	14950	-16.59	20240628	11850	5.23	20231031	0.20	N	136540	500	69 억		976987	N	N	5	N	00	N
65	20240912	090758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12600	130	2	1.04	138300	11	0.46	12600	12600	12470	16210	8730	12470	12572.73	7.16	0	0	12650	12560	12490	12400	12330	12525	12365	69	3740	500	9220	10	1	13644162	1719	8.28	0.87	12	0.00	1521.00	14561.00	14950	20240628	-15.72	11850	20231031	6.33	14950	-15.72	20240628	11880	6.06	20240104	14950	-15.72	20240628	11850	6.33	20231031	0.20	N	136540	500	69 억		976987	N	N	5	N	00	N
66	20240911	160741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12470	-60	5	-0.48	29809770	2388	66.41	12500	12580	12420	16280	8780	12530	12483.15	7.16	0	-253	12656	12592	12536	12472	12416	12590	12470	69	3750	500	9270	10	1	13644162	1701	8.20	0.86	12	0.02	1521.00	14561.00	14950	20240628	-16.59	11850	20231031	5.23	14950	-16.59	20240628	11880	4.97	20240104	14950	-16.59	20240628	11850	5.23	20231031	0.18	N	136540	500	69 억		977172	N	N	5	N	00	N
67	20240911	150747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12450	-80	5	-0.64	27417110	2196	61.07	12500	12580	12420	16280	8780	12530	12485.02	7.16	0	-207	12656	12592	12536	12472	12416	12590	12470	69	3750	500	9270	10	1	13644162	1699	8.19	0.86	12	0.02	1521.00	14561.00	14950	20240628	-16.72	11850	20231031	5.06	14950	-16.72	20240628	11880	4.80	20240104	14950	-16.72	20240628	11850	5.06	20231031	0.18	N	136540	500	69 억		977172	N	N	8	N	00	N
68	20240911	140748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12460	-70	5	-0.56	22379440	1791	49.81	12500	12580	12440	16280	8780	12530	12495.50	7.16	0	-163	12656	12592	12536	12472	12416	12590	12470	69	3750	500	9270	10	1	13644162	1700	8.19	0.86	12	0.01	1521.00	14561.00	14950	20240628	-16.66	11850	20231031	5.15	14950	-16.66	20240628	11880	4.88	20240104	14950	-16.66	20240628	11850	5.15	20231031	0.18	N	136540	500	69 억		977172	N	N	8	N	00	N
69	20240911	130745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12460	-70	5	-0.56	20085290	1607	44.69	12500	12580	12440	16280	8780	12530	12498.62	7.16	0	-73	12656	12592	12536	12472	12416	12590	12470	69	3750	500	9270	10	1	13644162	1700	8.19	0.86	12	0.01	1521.00	14561.00	14950	20240628	-16.66	11850	20231031	5.15	14950	-16.66	20240628	11880	4.88	20240104	14950	-16.66	20240628	11850	5.15	20231031	0.18	N	136540	500	69 억		977172	N	N	8	N	00	N
70	20240911	120750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12470	-60	5	-0.48	18959170	1517	42.19	12500	12580	12440	16280	8780	12530	12497.80	7.16	0	-29	12656	12592	12536	12472	12416	12590	12470	69	3750	500	9270	10	1	13644162	1701	8.20	0.86	12	0.01	1521.00	14561.00	14950	20240628	-16.59	11850	20231031	5.23	14950	-16.59	20240628	11880	4.97	20240104	14950	-16.59	20240628	11850	5.23	20231031	0.18	N	136540	500	69 억		977172	N	N	8	N	00	N
71	20240911	110741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12440	-90	5	-0.72	17398830	1392	38.71	12500	12580	12440	16280	8780	12530	12499.16	7.16	0	18	12656	12592	12536	12472	12416	12590	12470	69	3750	500	9270	10	1	13644162	1697	8.18	0.85	12	0.01	1521.00	14561.00	14950	20240628	-16.79	11850	20231031	4.98	14950	-16.79	20240628	11880	4.71	20240104	14950	-16.79	20240628	11850	4.98	20231031	0.18	N	136540	500	69 억		977172	N	N	8	N	00	N
72	20240911	100738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12550	20	2	0.16	11645800	931	25.89	12500	12580	12490	16280	8780	12530	12508.92	7.16	0	211	12656	12592	12536	12472	12416	12590	12470	69	3750	500	9270	10	1	13644162	1712	8.25	0.86	12	0.01	1521.00	14561.00	14950	20240628	-16.05	11850	20231031	5.91	14950	-16.05	20240628	11880	5.64	20240104	14950	-16.05	20240628	11850	5.91	20231031	0.18	N	136540	500	69 억		977172	N	N	8	N	00	N
73	20240911	090752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12500	-30	5	-0.24	1099990	88	2.45	12500	12500	12490	16280	8780	12530	12499.89	7.16	0	31	12656	12592	12536	12472	12416	12590	12470	69	3750	500	9270	10	1	13644162	1706	8.22	0.86	12	0.00	1521.00	14561.00	14950	20240628	-16.39	11850	20231031	5.49	14950	-16.39	20240628	11880	5.22	20240104	14950	-16.39	20240628	11850	5.49	20231031	0.18	N	136540	500	69 억		977172	N	N	8	N	00	N
74	20240910	160742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12530	-70	5	-0.56	43986260	3511	29.35	12530	12600	12480	16380	8820	12600	12528.11	7.16	0	96	12786	12692	12566	12472	12346	12630	12410	69	3780	500	9320	10	1	13644162	1710	8.24	0.86	12	0.03	1521.00	14561.00	14950	20240628	-16.19	11850	20231031	5.74	14950	-16.19	20240628	11880	5.47	20240104	14950	-16.19	20240628	11850	5.74	20231031	0.18	N	136540	500	69 억		977070	N	N	8	N	00	N
75	20240910	150749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12530	-70	5	-0.56	32542820	2599	21.73	12530	12600	12480	16380	8820	12600	12521.25	7.16	0	125	12786	12692	12566	12472	12346	12630	12410	69	3780	500	9320	10	1	13644162	1710	8.24	0.86	12	0.02	1521.00	14561.00	14950	20240628	-16.19	11850	20231031	5.74	14950	-16.19	20240628	11880	5.47	20240104	14950	-16.19	20240628	11850	5.74	20231031	0.18	N	136540	500	69 억		977070	N	N	4	N	00	N
76	20240910	140744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12550	-50	5	-0.40	30185780	2411	20.15	12530	12600	12480	16380	8820	12600	12519.99	7.16	0	236	12786	12692	12566	12472	12346	12630	12410	69	3780	500	9320	10	1	13644162	1712	8.25	0.86	12	0.02	1521.00	14561.00	14950	20240628	-16.05	11850	20231031	5.91	14950	-16.05	20240628	11880	5.64	20240104	14950	-16.05	20240628	11850	5.91	20231031	0.18	N	136540	500	69 억		977070	N	N	4	N	00	N
77	20240910	130742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12550	-50	5	-0.40	29244720	2336	19.53	12530	12600	12480	16380	8820	12600	12519.11	7.16	0	225	12786	12692	12566	12472	12346	12630	12410	69	3780	500	9320	10	1	13644162	1712	8.25	0.86	12	0.02	1521.00	14561.00	14950	20240628	-16.05	11850	20231031	5.91	14950	-16.05	20240628	11880	5.64	20240104	14950	-16.05	20240628	11850	5.91	20231031	0.18	N	136540	500	69 억		977070	N	N	4	N	00	N
78	20240910	120742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12550	-50	5	-0.40	28042300	2240	18.72	12530	12600	12480	16380	8820	12600	12518.85	7.16	0	206	12786	12692	12566	12472	12346	12630	12410	69	3780	500	9320	10	1	13644162	1712	8.25	0.86	12	0.02	1521.00	14561.00	14950	20240628	-16.05	11850	20231031	5.91	14950	-16.05	20240628	11880	5.64	20240104	14950	-16.05	20240628	11850	5.91	20231031	0.18	N	136540	500	69 억		977070	N	N	4	N	00	N
79	20240910	110740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12560	-40	5	-0.32	18739950	1496	12.51	12530	12600	12490	16380	8820	12600	12526.66	7.16	0	254	12786	12692	12566	12472	12346	12630	12410	69	3780	500	9320	10	1	13644162	1714	8.26	0.86	12	0.01	1521.00	14561.00	14950	20240628	-15.99	11850	20231031	5.99	14950	-15.99	20240628	11880	5.72	20240104	14950	-15.99	20240628	11850	5.99	20231031	0.18	N	136540	500	69 억		977070	N	N	4	N	00	N
80	20240910	100745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12590	-10	5	-0.08	13904000	1110	9.28	12530	12600	12490	16380	8820	12600	12526.06	7.16	0	149	12786	12692	12566	12472	12346	12630	12410	69	3780	500	9320	10	1	13644162	1718	8.28	0.86	12	0.01	1521.00	14561.00	14950	20240628	-15.79	11850	20231031	6.24	14950	-15.79	20240628	11880	5.98	20240104	14950	-15.79	20240628	11850	6.24	20231031	0.18	N	136540	500	69 억		977070	N	N	4	N	00	N
81	20240910	090741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12580	-20	5	-0.16	2129620	170	1.42	12530	12600	12510	16380	8820	12600	12526.75	7.16	0	110	12786	12692	12566	12472	12346	12630	12410	69	3780	500	9320	10	1	13644162	1716	8.27	0.86	12	0.00	1521.00	14561.00	14950	20240628	-15.85	11850	20231031	6.16	14950	-15.85	20240628	11880	5.89	20240104	14950	-15.85	20240628	11850	6.16	20231031	0.18	N	136540	500	69 억		977070	N	N	4	N	00	N
82	20240909	160727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12600	-70	5	-0.55	149425980	11961	132.37	12660	12660	12440	16470	8870	12670	12492.67	7.17	0	-1597	12876	12772	12626	12522	12376	12825	12575	69	3800	500	9370	10	1	13644162	1719	8.28	0.87	12	0.09	1521.00	14561.00	14950	20240628	-15.72	11850	20231031	6.33	14950	-15.72	20240628	11880	6.06	20240104	14950	-15.72	20240628	11850	6.33	20231031	0.19	N	136540	500	69 억		978539	N	N	4	N	00	N
83	20240909	150735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12460	-210	5	-1.66	122343480	9799	108.44	12660	12660	12440	16470	8870	12670	12485.21	7.17	0	-597	12876	12772	12626	12522	12376	12825	12575	69	3800	500	9370	10	1	13644162	1700	8.19	0.86	12	0.07	1521.00	14561.00	14950	20240628	-16.66	11850	20231031	5.15	14950	-16.66	20240628	11880	4.88	20240104	14950	-16.66	20240628	11850	5.15	20231031	0.19	N	136540	500	69 억		978539	N	N	0	N	00	N
84	20240909	140737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12480	-190	5	-1.50	70698590	5658	62.62	12660	12660	12440	16470	8870	12670	12495.18	7.17	0	-1842	12876	12772	12626	12522	12376	12825	12575	69	3800	500	9370	10	1	13644162	1703	8.21	0.86	12	0.04	1521.00	14561.00	14950	20240628	-16.52	11850	20231031	5.32	14950	-16.52	20240628	11880	5.05	20240104	14950	-16.52	20240628	11850	5.32	20231031	0.19	N	136540	500	69 억		978539	N	N	0	N	00	N
85	20240909	130732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12510	-160	5	-1.26	44588820	3567	39.48	12660	12660	12440	16470	8870	12670	12500.13	7.17	0	-604	12876	12772	12626	12522	12376	12825	12575	69	3800	500	9370	10	1	13644162	1707	8.22	0.86	12	0.03	1521.00	14561.00	14950	20240628	-16.32	11850	20231031	5.57	14950	-16.32	20240628	11880	5.30	20240104	14950	-16.32	20240628	11850	5.57	20231031	0.19	N	136540	500	69 억		978539	N	N	0	N	00	N
86	20240909	120730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12460	-210	5	-1.66	42242870	3379	37.39	12660	12660	12440	16470	8870	12670	12501.34	7.17	0	-529	12876	12772	12626	12522	12376	12825	12575	69	3800	500	9370	10	1	13644162	1700	8.19	0.86	12	0.02	1521.00	14561.00	14950	20240628	-16.66	11850	20231031	5.15	14950	-16.66	20240628	11880	4.88	20240104	14950	-16.66	20240628	11850	5.15	20231031	0.19	N	136540	500	69 억		978539	N	N	0	N	00	N
87	20240909	110730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12570	-100	5	-0.79	23804690	1903	21.06	12660	12660	12440	16470	8870	12670	12508.61	7.17	0	-525	12876	12772	12626	12522	12376	12825	12575	69	3800	500	9370	10	1	13644162	1715	8.26	0.86	12	0.01	1521.00	14561.00	14950	20240628	-15.92	11850	20231031	6.08	14950	-15.92	20240628	11880	5.81	20240104	14950	-15.92	20240628	11850	6.08	20231031	0.19	N	136540	500	69 억		978539	N	N	0	N	00	N
88	20240909	100735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12470	-200	5	-1.58	14096330	1125	12.45	12660	12660	12440	16470	8870	12670	12529.45	7.17	0	-281	12876	12772	12626	12522	12376	12825	12575	69	3800	500	9370	10	1	13644162	1701	8.20	0.86	12	0.01	1521.00	14561.00	14950	20240628	-16.59	11850	20231031	5.23	14950	-16.59	20240628	11880	4.97	20240104	14950	-16.59	20240628	11850	5.23	20231031	0.19	N	136540	500	69 억		978539	N	N	0	N	00	N
89	20240909	090729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12440	-230	5	-1.82	2958360	236	2.61	12660	12660	12440	16470	8870	12670	12532.51	7.17	0	141	12876	12772	12626	12522	12376	12825	12575	69	3800	500	9370	10	1	13644162	1697	8.18	0.85	12	0.00	1521.00	14561.00	14950	20240628	-16.79	11850	20231031	4.98	14950	-16.79	20240628	11880	4.71	20240104	14950	-16.79	20240628	11850	4.98	20231031	0.19	N	136540	500	69 억		978539	N	N	0	N	00	N
90	20240906	160719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12670	0	3	0.00	113592740	9036	271.84	12620	12730	12480	16470	8870	12670	12571.12	7.18	0	-1204	13003	12836	12683	12516	12363	12920	12600	69	3800	500	9370	10	1	13644162	1729	8.33	0.87	12	0.07	1521.00	14561.00	14950	20240628	-15.25	11850	20231031	6.92	14950	-15.25	20240628	11880	6.65	20240104	14950	-15.25	20240628	11850	6.92	20231031	0.21	N	136540	500	69 억		979663	N	N	2	N	00	N
91	20240906	150732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12620	-50	5	-0.39	96764350	7703	231.74	12620	12730	12480	16470	8870	12670	12561.89	7.18	0	-1179	13003	12836	12683	12516	12363	12920	12600	69	3800	500	9370	10	1	13644162	1722	8.30	0.87	12	0.06	1521.00	14561.00	14950	20240628	-15.59	11850	20231031	6.50	14950	-15.59	20240628	11880	6.23	20240104	14950	-15.59	20240628	11850	6.50	20231031	0.21	N	136540	500	69 억		979663	N	N	2	N	00	N
92	20240906	140740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12620	-50	5	-0.39	83964700	6685	201.11	12620	12730	12480	16470	8870	12670	12560.15	7.18	0	-977	13003	12836	12683	12516	12363	12920	12600	69	3800	500	9370	10	1	13644162	1722	8.30	0.87	12	0.05	1521.00	14561.00	14950	20240628	-15.59	11850	20231031	6.50	14950	-15.59	20240628	11880	6.23	20240104	14950	-15.59	20240628	11850	6.50	20231031	0.21	N	136540	500	69 억		979663	N	N	2	N	00	N
93	20240906	130730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12590	-80	5	-0.63	74257200	5914	177.92	12620	12730	12480	16470	8870	12670	12556.15	7.18	0	-872	13003	12836	12683	12516	12363	12920	12600	69	3800	500	9370	10	1	13644162	1718	8.28	0.86	12	0.04	1521.00	14561.00	14950	20240628	-15.79	11850	20231031	6.24	14950	-15.79	20240628	11880	5.98	20240104	14950	-15.79	20240628	11850	6.24	20231031	0.21	N	136540	500	69 억		979663	N	N	2	N	00	N
94	20240906	120732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12600	-70	5	-0.55	52309010	4163	125.24	12620	12730	12480	16470	8870	12670	12565.19	7.18	0	-897	13003	12836	12683	12516	12363	12920	12600	69	3800	500	9370	10	1	13644162	1719	8.28	0.87	12	0.03	1521.00	14561.00	14950	20240628	-15.72	11850	20231031	6.33	14950	-15.72	20240628	11880	6.06	20240104	14950	-15.72	20240628	11850	6.33	20231031	0.21	N	136540	500	69 억		979663	N	N	2	N	00	N
95	20240906	110735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12620	-50	5	-0.39	43562180	3466	104.27	12620	12730	12480	16470	8870	12670	12568.40	7.18	0	-794	13003	12836	12683	12516	12363	12920	12600	69	3800	500	9370	10	1	13644162	1722	8.30	0.87	12	0.03	1521.00	14561.00	14950	20240628	-15.59	11850	20231031	6.50	14950	-15.59	20240628	11880	6.23	20240104	14950	-15.59	20240628	11850	6.50	20231031	0.21	N	136540	500	69 억		979663	N	N	2	N	00	N
96	20240906	100730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12610	-60	5	-0.47	28396850	2261	68.02	12620	12730	12480	16470	8870	12670	12559.37	7.18	0	-821	13003	12836	12683	12516	12363	12920	12600	69	3800	500	9370	10	1	13644162	1721	8.29	0.87	12	0.02	1521.00	14561.00	14950	20240628	-15.65	11850	20231031	6.41	14950	-15.65	20240628	11880	6.14	20240104	14950	-15.65	20240628	11850	6.41	20231031	0.21	N	136540	500	69 억		979663	N	N	2	N	00	N
97	20240906	090732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12720	50	2	0.39	1571070	124	3.73	12620	12730	12620	16470	8870	12670	12669.92	7.18	0	-91	13003	12836	12683	12516	12363	12920	12600	69	3800	500	9370	10	1	13644162	1736	8.36	0.87	12	0.00	1521.00	14561.00	14950	20240628	-14.92	11850	20231031	7.34	14950	-14.92	20240628	11880	7.07	20240104	14950	-14.92	20240628	11850	7.34	20231031	0.21	N	136540	500	69 억		979663	N	N	2	N	00	N
98	20240905	160719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12670	10	2	0.08	41449600	3286	33.49	12600	12850	12530	16450	8870	12660	12614.00	7.19	0	-793	13040	12850	12690	12500	12340	12770	12420	69	3790	500	9360	10	1	13644162	1729	8.33	0.87	12	0.02	1521.00	14561.00	14950	20240628	-15.25	11850	20231031	6.92	14950	-15.25	20240628	11880	6.65	20240104	14950	-15.25	20240628	11850	6.92	20231031	0.21	N	136540	500	69 억		980408	N	N	2	N	00	N
99	20240905	150731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12530	-130	5	-1.03	28818510	2285	23.29	12600	12850	12530	16450	8870	12660	12612.04	7.19	0	-737	13040	12850	12690	12500	12340	12770	12420	69	3790	500	9360	10	1	13644162	1710	8.24	0.86	12	0.02	1521.00	14561.00	14950	20240628	-16.19	11850	20231031	5.74	14950	-16.19	20240628	11880	5.47	20240104	14950	-16.19	20240628	11850	5.74	20231031	0.21	N	136540	500	69 억		980408	N	N	0	N	00	N
100	20240905	140728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12670	10	2	0.08	17049280	1349	13.75	12600	12850	12550	16450	8870	12660	12638.46	7.19	0	-557	13040	12850	12690	12500	12340	12770	12420	69	3790	500	9360	10	1	13644162	1729	8.33	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.25	11850	20231031	6.92	14950	-15.25	20240628	11880	6.65	20240104	14950	-15.25	20240628	11850	6.92	20231031	0.21	N	136540	500	69 억		980408	N	N	0	N	00	N
101	20240905	130729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12660	0	3	0.00	10482330	827	8.43	12600	12850	12560	16450	8870	12660	12675.13	7.19	0	-418	13040	12850	12690	12500	12340	12770	12420	69	3790	500	9360	10	1	13644162	1727	8.32	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.32	11850	20231031	6.84	14950	-15.32	20240628	11880	6.57	20240104	14950	-15.32	20240628	11850	6.84	20231031	0.21	N	136540	500	69 억		980408	N	N	0	N	00	N
102	20240905	120727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12740	80	2	0.63	4799070	377	3.84	12600	12850	12600	16450	8870	12660	12729.63	7.19	0	-88	13040	12850	12690	12500	12340	12770	12420	69	3790	500	9360	10	1	13644162	1738	8.38	0.87	12	0.00	1521.00	14561.00	14950	20240628	-14.78	11850	20231031	7.51	14950	-14.78	20240628	11880	7.24	20240104	14950	-14.78	20240628	11850	7.51	20231031	0.21	N	136540	500	69 억		980408	N	N	0	N	00	N
103	20240905	110724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12780	120	2	0.95	4214270	331	3.37	12600	12850	12600	16450	8870	12660	12731.93	7.19	0	-66	13040	12850	12690	12500	12340	12770	12420	69	3790	500	9360	10	1	13644162	1744	8.40	0.88	12	0.00	1521.00	14561.00	14950	20240628	-14.52	11850	20231031	7.85	14950	-14.52	20240628	11880	7.58	20240104	14950	-14.52	20240628	11850	7.85	20231031	0.21	N	136540	500	69 억		980408	N	N	0	N	00	N
104	20240905	100724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12790	130	2	1.03	2236250	176	1.79	12600	12850	12600	16450	8870	12660	12705.97	7.19	0	-69	13040	12850	12690	12500	12340	12770	12420	69	3790	500	9360	10	1	13644162	1745	8.41	0.88	12	0.00	1521.00	14561.00	14950	20240628	-14.45	11850	20231031	7.93	14950	-14.45	20240628	11880	7.66	20240104	14950	-14.45	20240628	11850	7.93	20231031	0.21	N	136540	500	69 억		980408	N	N	0	N	00	N
105	20240905	090731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12850	190	2	1.50	708210	56	0.57	12600	12850	12600	16450	8870	12660	12646.61	7.19	0	-2	13040	12850	12690	12500	12340	12770	12420	69	3790	500	9360	10	1	13644162	1753	8.45	0.88	12	0.00	1521.00	14561.00	14950	20240628	-14.05	11850	20231031	8.44	14950	-14.05	20240628	11880	8.16	20240104	14950	-14.05	20240628	11850	8.44	20231031	0.21	N	136540	500	69 억		980408	N	N	0	N	00	N
106	20240904	160712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12660	-300	5	-2.31	123494890	9797	224.75	12880	12880	12530	16840	9080	12960	12605.38	7.21	0	-3107	13180	13070	12920	12810	12660	12995	12735	69	3880	500	9590	10	1	13644162	1727	8.32	0.87	12	0.07	1521.00	14561.00	14950	20240628	-15.32	11850	20231031	6.84	14950	-15.32	20240628	11880	6.57	20240104	14950	-15.32	20240628	11850	6.84	20231031	0.21	N	136540	500	69 억		983235	N	N	0	N	00	N
107	20240904	150718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12650	-310	5	-2.39	108342980	8596	197.20	12880	12880	12530	16840	9080	12960	12603.88	7.21	0	-2907	13180	13070	12920	12810	12660	12995	12735	69	3880	500	9590	10	1	13644162	1726	8.32	0.87	12	0.06	1521.00	14561.00	14950	20240628	-15.38	11850	20231031	6.75	14950	-15.38	20240628	11880	6.48	20240104	14950	-15.38	20240628	11850	6.75	20231031	0.21	N	136540	500	69 억		983235	N	N	0	N	00	N
108	20240904	140721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12640	-320	5	-2.47	96068880	7624	174.90	12880	12880	12530	16840	9080	12960	12600.85	7.21	0	-2370	13180	13070	12920	12810	12660	12995	12735	69	3880	500	9590	10	1	13644162	1725	8.31	0.87	12	0.06	1521.00	14561.00	14950	20240628	-15.45	11850	20231031	6.67	14950	-15.45	20240628	11880	6.40	20240104	14950	-15.45	20240628	11850	6.67	20231031	0.21	N	136540	500	69 억		983235	N	N	0	N	00	N
109	20240904	130718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12570	-390	5	-3.01	78137630	6200	142.23	12880	12880	12530	16840	9080	12960	12602.84	7.21	0	-1915	13180	13070	12920	12810	12660	12995	12735	69	3880	500	9590	10	1	13644162	1715	8.26	0.86	12	0.05	1521.00	14561.00	14950	20240628	-15.92	11850	20231031	6.08	14950	-15.92	20240628	11880	5.81	20240104	14950	-15.92	20240628	11850	6.08	20231031	0.21	N	136540	500	69 억		983235	N	N	0	N	00	N
110	20240904	120717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12590	-370	5	-2.85	45885230	3634	83.37	12880	12880	12570	16840	9080	12960	12626.65	7.21	0	-1474	13180	13070	12920	12810	12660	12995	12735	69	3880	500	9590	10	1	13644162	1718	8.28	0.86	12	0.03	1521.00	14561.00	14950	20240628	-15.79	11850	20231031	6.24	14950	-15.79	20240628	11880	5.98	20240104	14950	-15.79	20240628	11850	6.24	20231031	0.21	N	136540	500	69 억		983235	N	N	0	N	00	N
111	20240904	110714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12620	-340	5	-2.62	37253080	2950	67.68	12880	12880	12570	16840	9080	12960	12628.16	7.21	0	-1106	13180	13070	12920	12810	12660	12995	12735	69	3880	500	9590	10	1	13644162	1722	8.30	0.87	12	0.02	1521.00	14561.00	14950	20240628	-15.59	11850	20231031	6.50	14950	-15.59	20240628	11880	6.23	20240104	14950	-15.59	20240628	11850	6.50	20231031	0.21	N	136540	500	69 억		983235	N	N	0	N	00	N
112	20240904	100717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12610	-350	5	-2.70	31119540	2463	56.50	12880	12880	12580	16840	9080	12960	12634.81	7.21	0	-817	13180	13070	12920	12810	12660	12995	12735	69	3880	500	9590	10	1	13644162	1721	8.29	0.87	12	0.02	1521.00	14561.00	14950	20240628	-15.65	11850	20231031	6.41	14950	-15.65	20240628	11880	6.14	20240104	14950	-15.65	20240628	11850	6.41	20231031	0.21	N	136540	500	69 억		983235	N	N	0	N	00	N
113	20240904	090720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12760	-200	5	-1.54	740550	58	1.33	12880	12880	12700	16840	9080	12960	12768.10	7.21	0	-8	13180	13070	12920	12810	12660	12995	12735	69	3880	500	9590	10	1	13644162	1741	8.39	0.88	12	0.00	1521.00	14561.00	14950	20240628	-14.65	11850	20231031	7.68	14950	-14.65	20240628	11880	7.41	20240104	14950	-14.65	20240628	11850	7.68	20231031	0.21	N	136540	500	69 억		983235	N	N	0	N	00	N
114	20240903	160707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12960	-10	5	-0.08	55953320	4348	36.16	12970	13030	12770	16860	9080	12970	12858.46	7.21	0	-211	13250	13110	12830	12690	12410	13180	12760	69	3890	500	9590	10	1	13644162	1768	8.52	0.89	12	0.03	1521.00	14561.00	14950	20240628	-13.31	11850	20231031	9.37	14950	-13.31	20240628	11880	9.09	20240104	14950	-13.31	20240628	11850	9.37	20231031	0.22	N	136540	500	69 억		983425	N	N	0	N	00	N
115	20240903	150712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12830	-140	5	-1.08	43807280	3404	28.31	12970	13030	12770	16860	9080	12970	12855.91	7.21	0	-158	13250	13110	12830	12690	12410	13180	12760	69	3890	500	9590	10	1	13644162	1751	8.44	0.88	12	0.02	1521.00	14561.00	14950	20240628	-14.18	11850	20231031	8.27	14950	-14.18	20240628	11880	8.00	20240104	14950	-14.18	20240628	11850	8.27	20231031	0.22	N	136540	500	69 억		983425	N	N	0	N	00	N
116	20240903	140714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12850	-120	5	-0.93	36805590	2858	23.77	12970	13030	12770	16860	9080	12970	12863.09	7.21	0	150	13250	13110	12830	12690	12410	13180	12760	69	3890	500	9590	10	1	13644162	1753	8.45	0.88	12	0.02	1521.00	14561.00	14950	20240628	-14.05	11850	20231031	8.44	14950	-14.05	20240628	11880	8.16	20240104	14950	-14.05	20240628	11850	8.44	20231031	0.22	N	136540	500	69 억		983425	N	N	0	N	00	N
117	20240903	130714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12920	-50	5	-0.39	29308810	2273	18.90	12970	13030	12820	16860	9080	12970	12878.12	7.21	0	231	13250	13110	12830	12690	12410	13180	12760	69	3890	500	9590	10	1	13644162	1763	8.49	0.89	12	0.02	1521.00	14561.00	14950	20240628	-13.58	11850	20231031	9.03	14950	-13.58	20240628	11880	8.75	20240104	14950	-13.58	20240628	11850	9.03	20231031	0.22	N	136540	500	69 억		983425	N	N	0	N	00	N
118	20240903	120704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12820	-150	5	-1.16	25435860	1972	16.40	12970	13030	12820	16860	9080	12970	12880.26	7.21	0	314	13250	13110	12830	12690	12410	13180	12760	69	3890	500	9590	10	1	13644162	1749	8.43	0.88	12	0.01	1521.00	14561.00	14950	20240628	-14.25	11850	20231031	8.19	14950	-14.25	20240628	11880	7.91	20240104	14950	-14.25	20240628	11850	8.19	20231031	0.22	N	136540	500	69 억		983425	N	N	0	N	00	N
119	20240903	110704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12940	-30	5	-0.23	14464070	1118	9.30	12970	13030	12840	16860	9080	12970	12919.25	7.21	0	293	13250	13110	12830	12690	12410	13180	12760	69	3890	500	9590	10	1	13644162	1766	8.51	0.89	12	0.01	1521.00	14561.00	14950	20240628	-13.44	11850	20231031	9.20	14950	-13.44	20240628	11880	8.92	20240104	14950	-13.44	20240628	11850	9.20	20231031	0.22	N	136540	500	69 억		983425	N	N	0	N	00	N
120	20240903	100704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12950	-20	5	-0.15	11875160	917	7.63	12970	13030	12890	16860	9080	12970	12934.48	7.21	0	247	13250	13110	12830	12690	12410	13180	12760	69	3890	500	9590	10	1	13644162	1767	8.51	0.89	12	0.01	1521.00	14561.00	14950	20240628	-13.38	11850	20231031	9.28	14950	-13.38	20240628	11880	9.01	20240104	14950	-13.38	20240628	11850	9.28	20231031	0.22	N	136540	500	69 억		983425	N	N	0	N	00	N
121	20240903	090706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13020	50	2	0.39	5955910	459	3.82	12970	13030	12970	16860	9080	12970	13016.21	7.21	0	27	13250	13110	12830	12690	12410	13180	12760	69	3890	500	9590	10	1	13644162	1776	8.56	0.89	12	0.00	1521.00	14561.00	14950	20240628	-12.91	11850	20231031	9.87	14950	-12.91	20240628	11880	9.60	20240104	14950	-12.91	20240628	11850	9.87	20231031	0.22	N	136540	500	69 억		983425	N	N	0	N	00	N
122	20240902	160659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12970	240	2	1.89	153647850	12023	141.08	12720	12970	12550	16540	8920	12730	12779.48	7.21	0	989	12916	12822	12736	12642	12556	12870	12690	69	3810	500	9420	10	1	13644162	1770	8.53	0.89	12	0.09	1521.00	14561.00	14950	20240628	-13.24	11850	20231031	9.45	14950	-13.24	20240628	11880	9.18	20240104	14950	-13.24	20240628	11850	9.45	20231031	0.20	N	136540	500	69 억		984239	N	N	2	N	00	N
123	20240902	150711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12960	230	2	1.81	145623470	11402	133.79	12720	12970	12550	16540	8920	12730	12771.75	7.21	0	768	12916	12822	12736	12642	12556	12870	12690	69	3810	500	9420	10	1	13644162	1768	8.52	0.89	12	0.08	1521.00	14561.00	14950	20240628	-13.31	11850	20231031	9.37	14950	-13.31	20240628	11880	9.09	20240104	14950	-13.31	20240628	11850	9.37	20231031	0.20	N	136540	500	69 억		984239	N	N	2	N	00	N
124	20240902	140708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12860	130	2	1.02	71642970	5655	66.36	12720	12860	12550	16540	8920	12730	12668.95	7.21	0	106	12916	12822	12736	12642	12556	12870	12690	69	3810	500	9420	10	1	13644162	1755	8.45	0.88	12	0.04	1521.00	14561.00	14950	20240628	-13.98	11850	20231031	8.52	14950	-13.98	20240628	11880	8.25	20240104	14950	-13.98	20240628	11850	8.52	20231031	0.20	N	136540	500	69 억		984239	N	N	2	N	00	N
125	20240902	130704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12660	-70	5	-0.55	39163650	3106	36.45	12720	12730	12550	16540	8920	12730	12608.99	7.21	0	-151	12916	12822	12736	12642	12556	12870	12690	69	3810	500	9420	10	1	13644162	1727	8.32	0.87	12	0.02	1521.00	14561.00	14950	20240628	-15.32	11850	20231031	6.84	14950	-15.32	20240628	11880	6.57	20240104	14950	-15.32	20240628	11850	6.84	20231031	0.20	N	136540	500	69 억		984239	N	N	2	N	00	N
126	20240902	120707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12670	-60	5	-0.47	30262140	2400	28.16	12720	12730	12550	16540	8920	12730	12609.17	7.21	0	-113	12916	12822	12736	12642	12556	12870	12690	69	3810	500	9420	10	1	13644162	1729	8.33	0.87	12	0.02	1521.00	14561.00	14950	20240628	-15.25	11850	20231031	6.92	14950	-15.25	20240628	11880	6.65	20240104	14950	-15.25	20240628	11850	6.92	20231031	0.20	N	136540	500	69 억		984239	N	N	2	N	00	N
127	20240902	110701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12700	-30	5	-0.24	21788010	1728	20.28	12720	12730	12550	16540	8920	12730	12608.73	7.21	0	-525	12916	12822	12736	12642	12556	12870	12690	69	3810	500	9420	10	1	13644162	1733	8.35	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.05	11850	20231031	7.17	14950	-15.05	20240628	11880	6.90	20240104	14950	-15.05	20240628	11850	7.17	20231031	0.20	N	136540	500	69 억		984239	N	N	2	N	00	N
128	20240902	100700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12690	-40	5	-0.31	17007630	1350	15.84	12720	12730	12550	16540	8920	12730	12598.15	7.21	0	-292	12916	12822	12736	12642	12556	12870	12690	69	3810	500	9420	10	1	13644162	1731	8.34	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.12	11850	20231031	7.09	14950	-15.12	20240628	11880	6.82	20240104	14950	-15.12	20240628	11850	7.09	20231031	0.20	N	136540	500	69 억		984239	N	N	2	N	00	N
129	20240902	090655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12610	-120	5	-0.94	633510	50	0.59	12720	12730	12600	16540	8920	12730	12668.98	7.21	0	-15	12916	12822	12736	12642	12556	12870	12690	69	3810	500	9420	10	1	13644162	1721	8.29	0.87	12	0.00	1521.00	14561.00	14950	20240628	-15.65	11850	20231031	6.41	14950	-15.65	20240628	11880	6.14	20240104	14950	-15.65	20240628	11850	6.41	20231031	0.20	N	136540	500	69 억		984239	N	N	2	N	00	N