KissMeData/049720/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	160528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10020	-30	5	-0.30	237905600	23711	38.28	10050	10050	10000	13060	7040	10050	10033.56	1.17	0	-2107	10190	10120	10070	10000	9950	10095	9975	72	3010	500	7630	10	1	14300000	1433	12.17	3.13	12	0.17	823.00	3203.00	11630	20240416	-13.84	9020	20231113	11.09	11630	-13.84	20240416	9440	6.14	20240102	11630	-13.84	20240416	9020	11.09	20231113	0.61	N	049720	500	71 억		167168	N	N	0	N	00	N
3	20240930	150535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10030	-20	5	-0.20	224246350	22348	36.08	10050	10050	10000	13060	7040	10050	10034.29	1.17	0	-1556	10190	10120	10070	10000	9950	10095	9975	72	3010	500	7630	10	1	14300000	1434	12.19	3.13	12	0.16	823.00	3203.00	11630	20240416	-13.76	9020	20231113	11.20	11630	-13.76	20240416	9440	6.25	20240102	11630	-13.76	20240416	9020	11.20	20231113	0.61	N	049720	500	71 억		167168	N	N	0	N	00	N
4	20240930	140533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10030	-20	5	-0.20	209217860	20849	33.66	10050	10050	10000	13060	7040	10050	10034.91	1.17	0	-1075	10190	10120	10070	10000	9950	10095	9975	72	3010	500	7630	10	1	14300000	1434	12.19	3.13	12	0.15	823.00	3203.00	11630	20240416	-13.76	9020	20231113	11.20	11630	-13.76	20240416	9440	6.25	20240102	11630	-13.76	20240416	9020	11.20	20231113	0.61	N	049720	500	71 억		167168	N	N	0	N	00	N
5	20240930	130534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10040	-10	5	-0.10	184891320	18422	29.74	10050	10050	10000	13060	7040	10050	10036.44	1.17	0	-866	10190	10120	10070	10000	9950	10095	9975	72	3010	500	7630	10	1	14300000	1436	12.20	3.13	12	0.13	823.00	3203.00	11630	20240416	-13.67	9020	20231113	11.31	11630	-13.67	20240416	9440	6.36	20240102	11630	-13.67	20240416	9020	11.31	20231113	0.61	N	049720	500	71 억		167168	N	N	0	N	00	N
6	20240930	120530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10040	-10	5	-0.10	172500500	17187	27.75	10050	10050	10000	13060	7040	10050	10036.68	1.17	0	-774	10190	10120	10070	10000	9950	10095	9975	72	3010	500	7630	10	1	14300000	1436	12.20	3.13	12	0.12	823.00	3203.00	11630	20240416	-13.67	9020	20231113	11.31	11630	-13.67	20240416	9440	6.36	20240102	11630	-13.67	20240416	9020	11.31	20231113	0.61	N	049720	500	71 억		167168	N	N	0	N	00	N
7	20240930	110528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10030	-20	5	-0.20	153874370	15332	24.75	10050	10050	10000	13060	7040	10050	10036.16	1.17	0	-297	10190	10120	10070	10000	9950	10095	9975	72	3010	500	7630	10	1	14300000	1434	12.19	3.13	12	0.11	823.00	3203.00	11630	20240416	-13.76	9020	20231113	11.20	11630	-13.76	20240416	9440	6.25	20240102	11630	-13.76	20240416	9020	11.20	20231113	0.61	N	049720	500	71 억		167168	N	N	0	N	00	N
8	20240930	100527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10040	-10	5	-0.10	61936630	6177	9.97	10050	10050	10000	13060	7040	10050	10026.98	1.17	0	-628	10190	10120	10070	10000	9950	10095	9975	72	3010	500	7630	10	1	14300000	1436	12.20	3.13	12	0.04	823.00	3203.00	11630	20240416	-13.67	9020	20231113	11.31	11630	-13.67	20240416	9440	6.36	20240102	11630	-13.67	20240416	9020	11.31	20231113	0.61	N	049720	500	71 억		167168	N	N	0	N	00	N
9	20240930	090509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10050	0	3	0.00	10601550	1057	1.71	10050	10050	10020	13060	7040	10050	10029.85	1.17	0	-237	10190	10120	10070	10000	9950	10095	9975	72	3010	500	7630	10	1	14300000	1437	12.21	3.14	12	0.01	823.00	3203.00	11630	20240416	-13.59	9020	20231113	11.42	11630	-13.59	20240416	9440	6.46	20240102	11630	-13.59	20240416	9020	11.42	20231113	0.61	N	049720	500	71 억		167168	N	N	0	N	00	N
10	20240927	160528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10050	-50	5	-0.50	621157390	61809	129.83	10100	10140	10020	13130	7070	10100	10049.63	1.17	0	-105	10246	10172	10126	10052	10006	10150	10030	72	3030	500	7670	10	1	14300000	1437	12.21	3.14	12	0.43	823.00	3203.00	11630	20240416	-13.59	9020	20231113	11.42	11630	-13.59	20240416	9440	6.46	20240102	11630	-13.59	20240416	9020	11.42	20231113	0.61	N	049720	500	71 억		167279	N	N	0	N	00	N
11	20240927	150533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10020	-80	5	-0.79	598364180	59538	125.06	10100	10140	10020	13130	7070	10100	10050.12	1.17	0	228	10246	10172	10126	10052	10006	10150	10030	72	3030	500	7670	10	1	14300000	1433	12.17	3.13	12	0.42	823.00	3203.00	11630	20240416	-13.84	9020	20231113	11.09	11630	-13.84	20240416	9440	6.14	20240102	11630	-13.84	20240416	9020	11.09	20231113	0.61	N	049720	500	71 억		167279	N	N	0	N	00	N
12	20240927	140537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10040	-60	5	-0.59	532579100	52978	111.28	10100	10140	10020	13130	7070	10100	10052.84	1.17	0	79	10246	10172	10126	10052	10006	10150	10030	72	3030	500	7670	10	1	14300000	1436	12.20	3.13	12	0.37	823.00	3203.00	11630	20240416	-13.67	9020	20231113	11.31	11630	-13.67	20240416	9440	6.36	20240102	11630	-13.67	20240416	9020	11.31	20231113	0.61	N	049720	500	71 억		167279	N	N	0	N	00	N
13	20240927	130532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10040	-60	5	-0.59	484992980	48236	101.32	10100	10140	10020	13130	7070	10100	10054.59	1.17	0	79	10246	10172	10126	10052	10006	10150	10030	72	3030	500	7670	10	1	14300000	1436	12.20	3.13	12	0.34	823.00	3203.00	11630	20240416	-13.67	9020	20231113	11.31	11630	-13.67	20240416	9440	6.36	20240102	11630	-13.67	20240416	9020	11.31	20231113	0.61	N	049720	500	71 억		167279	N	N	0	N	00	N
14	20240927	120530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10030	-70	5	-0.69	432987180	43052	90.43	10100	10140	10020	13130	7070	10100	10057.31	1.17	0	794	10246	10172	10126	10052	10006	10150	10030	72	3030	500	7670	10	1	14300000	1434	12.19	3.13	12	0.30	823.00	3203.00	11630	20240416	-13.76	9020	20231113	11.20	11630	-13.76	20240416	9440	6.25	20240102	11630	-13.76	20240416	9020	11.20	20231113	0.61	N	049720	500	71 억		167279	N	N	0	N	00	N
15	20240927	110532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10040	-60	5	-0.59	383025510	38074	79.98	10100	10140	10020	13130	7070	10100	10060.03	1.17	0	1197	10246	10172	10126	10052	10006	10150	10030	72	3030	500	7670	10	1	14300000	1436	12.20	3.13	12	0.27	823.00	3203.00	11630	20240416	-13.67	9020	20231113	11.31	11630	-13.67	20240416	9440	6.36	20240102	11630	-13.67	20240416	9020	11.31	20231113	0.61	N	049720	500	71 억		167279	N	N	0	N	00	N
16	20240927	100531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10040	-60	5	-0.59	267833820	26601	55.88	10100	10140	10020	13130	7070	10100	10068.56	1.17	0	4741	10246	10172	10126	10052	10006	10150	10030	72	3030	500	7670	10	1	14300000	1436	12.20	3.13	12	0.19	823.00	3203.00	11630	20240416	-13.67	9020	20231113	11.31	11630	-13.67	20240416	9440	6.36	20240102	11630	-13.67	20240416	9020	11.31	20231113	0.61	N	049720	500	71 억		167279	N	N	0	N	00	N
17	20240927	090531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10100	0	3	0.00	8986410	890	1.87	10100	10100	10090	13130	7070	10100	10097.09	1.17	0	-43	10246	10172	10126	10052	10006	10150	10030	72	3030	500	7670	10	1	14300000	1444	12.27	3.15	12	0.01	823.00	3203.00	11630	20240416	-13.16	9020	20231113	11.97	11630	-13.16	20240416	9440	6.99	20240102	11630	-13.16	20240416	9020	11.97	20231113	0.61	N	049720	500	71 억		167279	N	N	0	N	00	N
18	20240926	160523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10100	-80	5	-0.79	481671750	47607	185.13	10170	10200	10080	13230	7130	10180	10117.67	1.19	0	-3077	10313	10246	10203	10136	10093	10280	10170	72	3050	500	7730	10	1	14300000	1444	12.27	3.15	12	0.33	823.00	3203.00	11630	20240416	-13.16	9020	20231113	11.97	11630	-13.16	20240416	9440	6.99	20240102	11630	-13.16	20240416	9020	11.97	20231113	0.60	N	049720	500	71 억		170360	N	N	0	N	00	N
19	20240926	150521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10120	-60	5	-0.59	439106300	43399	168.77	10170	10200	10080	13230	7130	10180	10117.89	1.19	0	-3015	10313	10246	10203	10136	10093	10280	10170	72	3050	500	7730	10	1	14300000	1447	12.30	3.16	12	0.30	823.00	3203.00	11630	20240416	-12.98	9020	20231113	12.20	11630	-12.98	20240416	9440	7.20	20240102	11630	-12.98	20240416	9020	12.20	20231113	0.60	N	049720	500	71 억		170360	N	N	0	N	00	N
20	20240926	140528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10090	-90	5	-0.88	368986950	36460	141.78	10170	10200	10080	13230	7130	10180	10120.32	1.19	0	-2578	10313	10246	10203	10136	10093	10280	10170	72	3050	500	7730	10	1	14300000	1443	12.26	3.15	12	0.25	823.00	3203.00	11630	20240416	-13.24	9020	20231113	11.86	11630	-13.24	20240416	9440	6.89	20240102	11630	-13.24	20240416	9020	11.86	20231113	0.60	N	049720	500	71 억		170360	N	N	0	N	00	N
21	20240926	130528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10100	-80	5	-0.79	311924270	30811	119.82	10170	10200	10080	13230	7130	10180	10123.80	1.19	0	-2466	10313	10246	10203	10136	10093	10280	10170	72	3050	500	7730	10	1	14300000	1444	12.27	3.15	12	0.22	823.00	3203.00	11630	20240416	-13.16	9020	20231113	11.97	11630	-13.16	20240416	9440	6.99	20240102	11630	-13.16	20240416	9020	11.97	20231113	0.60	N	049720	500	71 억		170360	N	N	0	N	00	N
22	20240926	120530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10100	-80	5	-0.79	280237070	27675	107.62	10170	10200	10080	13230	7130	10180	10126.00	1.19	0	-2453	10313	10246	10203	10136	10093	10280	10170	72	3050	500	7730	10	1	14300000	1444	12.27	3.15	12	0.19	823.00	3203.00	11630	20240416	-13.16	9020	20231113	11.97	11630	-13.16	20240416	9440	6.99	20240102	11630	-13.16	20240416	9020	11.97	20231113	0.60	N	049720	500	71 억		170360	N	N	0	N	00	N
23	20240926	110529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10140	-40	5	-0.39	129194480	12735	49.52	10170	10200	10120	13230	7130	10180	10144.84	1.19	0	-2244	10313	10246	10203	10136	10093	10280	10170	72	3050	500	7730	10	1	14300000	1450	12.32	3.17	12	0.09	823.00	3203.00	11630	20240416	-12.81	9020	20231113	12.42	11630	-12.81	20240416	9440	7.42	20240102	11630	-12.81	20240416	9020	12.42	20231113	0.60	N	049720	500	71 억		170360	N	N	0	N	00	N
24	20240926	100529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10150	-30	5	-0.29	57294550	5643	21.94	10170	10200	10120	13230	7130	10180	10153.21	1.19	0	-1124	10313	10246	10203	10136	10093	10280	10170	72	3050	500	7730	10	1	14300000	1451	12.33	3.17	12	0.04	823.00	3203.00	11630	20240416	-12.73	9020	20231113	12.53	11630	-12.73	20240416	9440	7.52	20240102	11630	-12.73	20240416	9020	12.53	20231113	0.60	N	049720	500	71 억		170360	N	N	0	N	00	N
25	20240926	090527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10180	0	3	0.00	3577990	352	1.37	10170	10180	10160	13230	7130	10180	10164.74	1.19	0	-14	10313	10246	10203	10136	10093	10280	10170	72	3050	500	7730	10	1	14300000	1456	12.37	3.18	12	0.00	823.00	3203.00	11630	20240416	-12.47	9020	20231113	12.86	11630	-12.47	20240416	9440	7.84	20240102	11630	-12.47	20240416	9020	12.86	20231113	0.60	N	049720	500	71 억		170360	N	N	0	N	00	N
26	20240925	160523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10180	-40	5	-0.39	261612820	25687	173.83	10170	10270	10160	13280	7160	10220	10184.64	1.22	0	-3629	10286	10252	10236	10202	10186	10245	10195	72	3060	500	7760	10	1	14300000	1456	12.37	3.18	12	0.18	823.00	3203.00	11630	20240416	-12.47	9020	20231113	12.86	11630	-12.47	20240416	9440	7.84	20240102	11630	-12.47	20240416	9020	12.86	20231113	0.61	N	049720	500	71 억		173990	N	N	0	N	00	N
27	20240925	150528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10170	-50	5	-0.49	250173180	24563	166.22	10170	10270	10160	13280	7160	10220	10184.96	1.22	0	-3398	10286	10252	10236	10202	10186	10245	10195	72	3060	500	7760	10	1	14300000	1454	12.36	3.18	12	0.17	823.00	3203.00	11630	20240416	-12.55	9020	20231113	12.75	11630	-12.55	20240416	9440	7.73	20240102	11630	-12.55	20240416	9020	12.75	20231113	0.61	N	049720	500	71 억		173990	N	N	0	N	00	N
28	20240925	140528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10170	-50	5	-0.49	205579910	20180	136.56	10170	10270	10170	13280	7160	10220	10187.31	1.22	0	-1113	10286	10252	10236	10202	10186	10245	10195	72	3060	500	7760	10	1	14300000	1454	12.36	3.18	12	0.14	823.00	3203.00	11630	20240416	-12.55	9020	20231113	12.75	11630	-12.55	20240416	9440	7.73	20240102	11630	-12.55	20240416	9020	12.75	20231113	0.61	N	049720	500	71 억		173990	N	N	0	N	00	N
29	20240925	130527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10180	-40	5	-0.39	173621690	17043	115.33	10170	10270	10170	13280	7160	10220	10187.27	1.22	0	-339	10286	10252	10236	10202	10186	10245	10195	72	3060	500	7760	10	1	14300000	1456	12.37	3.18	12	0.12	823.00	3203.00	11630	20240416	-12.47	9020	20231113	12.86	11630	-12.47	20240416	9440	7.84	20240102	11630	-12.47	20240416	9020	12.86	20231113	0.61	N	049720	500	71 억		173990	N	N	0	N	00	N
30	20240925	120526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10170	-50	5	-0.49	139630830	13704	92.74	10170	10270	10170	13280	7160	10220	10189.06	1.22	0	-339	10286	10252	10236	10202	10186	10245	10195	72	3060	500	7760	10	1	14300000	1454	12.36	3.18	12	0.10	823.00	3203.00	11630	20240416	-12.55	9020	20231113	12.75	11630	-12.55	20240416	9440	7.73	20240102	11630	-12.55	20240416	9020	12.75	20231113	0.61	N	049720	500	71 억		173990	N	N	0	N	00	N
31	20240925	110525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10190	-30	5	-0.29	105746940	10375	70.21	10170	10270	10170	13280	7160	10220	10192.48	1.22	0	-410	10286	10252	10236	10202	10186	10245	10195	72	3060	500	7760	10	1	14300000	1457	12.38	3.18	12	0.07	823.00	3203.00	11630	20240416	-12.38	9020	20231113	12.97	11630	-12.38	20240416	9440	7.94	20240102	11630	-12.38	20240416	9020	12.97	20231113	0.61	N	049720	500	71 억		173990	N	N	0	N	00	N
32	20240925	100527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10190	-30	5	-0.29	80733570	7920	53.60	10170	10270	10170	13280	7160	10220	10193.63	1.22	0	-411	10286	10252	10236	10202	10186	10245	10195	72	3060	500	7760	10	1	14300000	1457	12.38	3.18	12	0.06	823.00	3203.00	11630	20240416	-12.38	9020	20231113	12.97	11630	-12.38	20240416	9440	7.94	20240102	11630	-12.38	20240416	9020	12.97	20231113	0.61	N	049720	500	71 억		173990	N	N	0	N	00	N
33	20240925	090527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10250	30	2	0.29	11580980	1138	7.70	10170	10250	10170	13280	7160	10220	10176.61	1.22	0	2	10286	10252	10236	10202	10186	10245	10195	72	3060	500	7760	10	1	14300000	1466	12.45	3.20	12	0.01	823.00	3203.00	11630	20240416	-11.87	9020	20231113	13.64	11630	-11.87	20240416	9440	8.58	20240102	11630	-11.87	20240416	9020	13.64	20231113	0.61	N	049720	500	71 억		173990	N	N	0	N	00	N
34	20240924	160523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10220	0	3	0.00	150184470	14668	65.57	10220	10270	10220	13280	7160	10220	10238.92	1.23	0	-1187	10333	10276	10243	10186	10153	10260	10170	72	3060	500	7760	10	1	14300000	1461	12.42	3.19	12	0.10	823.00	3203.00	11630	20240416	-12.12	9020	20231113	13.30	11630	-12.12	20240416	9440	8.26	20240102	11630	-12.12	20240416	9020	13.30	20231113	0.64	N	049720	500	71 억		175177	N	N	0	N	00	N
35	20240924	150523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10230	10	2	0.10	140403220	13711	61.29	10220	10270	10220	13280	7160	10220	10240.19	1.23	0	-1038	10333	10276	10243	10186	10153	10260	10170	72	3060	500	7760	10	1	14300000	1463	12.43	3.19	12	0.10	823.00	3203.00	11630	20240416	-12.04	9020	20231113	13.41	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9020	13.41	20231113	0.64	N	049720	500	71 억		175177	N	N	0	N	00	N
36	20240924	140522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10240	20	2	0.20	96623160	9432	42.16	10220	10260	10220	13280	7160	10220	10244.19	1.23	0	-944	10333	10276	10243	10186	10153	10260	10170	72	3060	500	7760	10	1	14300000	1464	12.44	3.20	12	0.07	823.00	3203.00	11630	20240416	-11.95	9020	20231113	13.53	11630	-11.95	20240416	9440	8.47	20240102	11630	-11.95	20240416	9020	13.53	20231113	0.64	N	049720	500	71 억		175177	N	N	0	N	00	N
37	20240924	130523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10250	30	2	0.29	71462070	6974	31.17	10220	10260	10220	13280	7160	10220	10246.93	1.23	0	-1148	10333	10276	10243	10186	10153	10260	10170	72	3060	500	7760	10	1	14300000	1466	12.45	3.20	12	0.05	823.00	3203.00	11630	20240416	-11.87	9020	20231113	13.64	11630	-11.87	20240416	9440	8.58	20240102	11630	-11.87	20240416	9020	13.64	20231113	0.64	N	049720	500	71 억		175177	N	N	0	N	00	N
38	20240924	120524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10260	40	2	0.39	63794550	6226	27.83	10220	10260	10220	13280	7160	10220	10246.47	1.23	0	-1090	10333	10276	10243	10186	10153	10260	10170	72	3060	500	7760	10	1	14300000	1467	12.47	3.20	12	0.04	823.00	3203.00	11630	20240416	-11.78	9020	20231113	13.75	11630	-11.78	20240416	9440	8.69	20240102	11630	-11.78	20240416	9020	13.75	20231113	0.64	N	049720	500	71 억		175177	N	N	0	N	00	N
39	20240924	110523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10250	30	2	0.29	47877480	4672	20.88	10220	10260	10220	13280	7160	10220	10247.75	1.23	0	-1080	10333	10276	10243	10186	10153	10260	10170	72	3060	500	7760	10	1	14300000	1466	12.45	3.20	12	0.03	823.00	3203.00	11630	20240416	-11.87	9020	20231113	13.64	11630	-11.87	20240416	9440	8.58	20240102	11630	-11.87	20240416	9020	13.64	20231113	0.64	N	049720	500	71 억		175177	N	N	0	N	00	N
40	20240924	100521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10250	30	2	0.29	28289390	2761	12.34	10220	10260	10220	13280	7160	10220	10246.07	1.23	0	-800	10333	10276	10243	10186	10153	10260	10170	72	3060	500	7760	10	1	14300000	1466	12.45	3.20	12	0.02	823.00	3203.00	11630	20240416	-11.87	9020	20231113	13.64	11630	-11.87	20240416	9440	8.58	20240102	11630	-11.87	20240416	9020	13.64	20231113	0.64	N	049720	500	71 억		175177	N	N	0	N	00	N
41	20240924	090522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10230	10	2	0.10	1207630	118	0.53	10220	10240	10220	13280	7160	10220	10234.15	1.23	0	39	10333	10276	10243	10186	10153	10260	10170	72	3060	500	7760	10	1	14300000	1463	12.43	3.19	12	0.00	823.00	3203.00	11630	20240416	-12.04	9020	20231113	13.41	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9020	13.41	20231113	0.64	N	049720	500	71 억		175177	N	N	0	N	00	N
42	20240923	160521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10220	-30	5	-0.29	228959020	22371	70.98	10260	10300	10210	13320	7180	10250	10234.77	1.23	0	-1320	10350	10300	10250	10200	10150	10275	10175	72	3070	500	7790	10	1	14300000	1461	12.42	3.19	12	0.16	823.00	3203.00	11630	20240416	-12.12	9020	20231113	13.30	11630	-12.12	20240416	9440	8.26	20240102	11630	-12.12	20240416	9020	13.30	20231113	0.61	N	049720	500	71 억		176498	N	N	0	N	00	N
43	20240923	150522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10210	-40	5	-0.39	221539200	21645	68.67	10260	10300	10210	13320	7180	10250	10235.12	1.23	0	-1200	10350	10300	10250	10200	10150	10275	10175	72	3070	500	7790	10	1	14300000	1460	12.41	3.19	12	0.15	823.00	3203.00	11630	20240416	-12.21	9020	20231113	13.19	11630	-12.21	20240416	9440	8.16	20240102	11630	-12.21	20240416	9020	13.19	20231113	0.61	N	049720	500	71 억		176498	N	N	0	N	00	N
44	20240923	140526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10230	-20	5	-0.20	140494000	13716	43.52	10260	10300	10220	13320	7180	10250	10243.07	1.23	0	-1127	10350	10300	10250	10200	10150	10275	10175	72	3070	500	7790	10	1	14300000	1463	12.43	3.19	12	0.10	823.00	3203.00	11630	20240416	-12.04	9020	20231113	13.41	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9020	13.41	20231113	0.61	N	049720	500	71 억		176498	N	N	0	N	00	N
45	20240923	130523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10240	-10	5	-0.10	105180560	10264	32.56	10260	10300	10230	13320	7180	10250	10247.52	1.23	0	-946	10350	10300	10250	10200	10150	10275	10175	72	3070	500	7790	10	1	14300000	1464	12.44	3.20	12	0.07	823.00	3203.00	11630	20240416	-11.95	9020	20231113	13.53	11630	-11.95	20240416	9440	8.47	20240102	11630	-11.95	20240416	9020	13.53	20231113	0.61	N	049720	500	71 억		176498	N	N	0	N	00	N
46	20240923	120522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10230	-20	5	-0.20	90518430	8832	28.02	10260	10300	10230	13320	7180	10250	10248.92	1.23	0	-946	10350	10300	10250	10200	10150	10275	10175	72	3070	500	7790	10	1	14300000	1463	12.43	3.19	12	0.06	823.00	3203.00	11630	20240416	-12.04	9020	20231113	13.41	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9020	13.41	20231113	0.61	N	049720	500	71 억		176498	N	N	0	N	00	N
47	20240923	110522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10240	-10	5	-0.10	53352210	5206	16.52	10260	10290	10230	13320	7180	10250	10248.22	1.23	0	-688	10350	10300	10250	10200	10150	10275	10175	72	3070	500	7790	10	1	14300000	1464	12.44	3.20	12	0.04	823.00	3203.00	11630	20240416	-11.95	9020	20231113	13.53	11630	-11.95	20240416	9440	8.47	20240102	11630	-11.95	20240416	9020	13.53	20231113	0.61	N	049720	500	71 억		176498	N	N	0	N	00	N
48	20240923	100520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10270	20	2	0.20	17201940	1679	5.33	10260	10290	10230	13320	7180	10250	10245.35	1.23	0	-577	10350	10300	10250	10200	10150	10275	10175	72	3070	500	7790	10	1	14300000	1469	12.48	3.21	12	0.01	823.00	3203.00	11630	20240416	-11.69	9020	20231113	13.86	11630	-11.69	20240416	9440	8.79	20240102	11630	-11.69	20240416	9020	13.86	20231113	0.61	N	049720	500	71 억		176498	N	N	0	N	00	N
49	20240923	090520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10290	40	2	0.39	657030	64	0.20	10260	10290	10260	13320	7180	10250	10266.09	1.23	0	-8	10350	10300	10250	10200	10150	10275	10175	72	3070	500	7790	10	1	14300000	1471	12.50	3.21	12	0.00	823.00	3203.00	11630	20240416	-11.52	9020	20231113	14.08	11630	-11.52	20240416	9440	9.00	20240102	11630	-11.52	20240416	9020	14.08	20231113	0.61	N	049720	500	71 억		176498	N	N	0	N	00	N
50	20240913	160458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10220	20	2	0.20	334310170	32835	172.97	10200	10250	10110	13260	7140	10200	10181.31	1.22	0	2980	10360	10280	10210	10130	10060	10245	10095	72	3060	500	7750	10	1	14300000	1461	12.42	3.19	12	0.23	823.00	3203.00	11630	20240416	-12.12	9020	20231113	13.30	11630	-12.12	20240416	9440	8.26	20240102	11630	-12.12	20240416	9020	13.30	20231113	0.64	N	049720	500	71 억		174865	N	N	0	N	00	N
51	20240913	150502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10190	-10	5	-0.10	326836480	32103	169.11	10200	10250	10110	13260	7140	10200	10180.87	1.22	0	3026	10360	10280	10210	10130	10060	10245	10095	72	3060	500	7750	10	1	14300000	1457	12.38	3.18	12	0.22	823.00	3203.00	11630	20240416	-12.38	9020	20231113	12.97	11630	-12.38	20240416	9440	7.94	20240102	11630	-12.38	20240416	9020	12.97	20231113	0.64	N	049720	500	71 억		174865	N	N	0	N	00	N
52	20240913	140503	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10140	-60	5	-0.59	284636780	27946	147.22	10200	10250	10110	13260	7140	10200	10185.24	1.22	0	1143	10360	10280	10210	10130	10060	10245	10095	72	3060	500	7750	10	1	14300000	1450	12.32	3.17	12	0.20	823.00	3203.00	11630	20240416	-12.81	9020	20231113	12.42	11630	-12.81	20240416	9440	7.42	20240102	11630	-12.81	20240416	9020	12.42	20231113	0.64	N	049720	500	71 억		174865	N	N	0	N	00	N
53	20240913	130500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10140	-60	5	-0.59	227790410	22351	117.74	10200	10250	10110	13260	7140	10200	10191.51	1.22	0	-518	10360	10280	10210	10130	10060	10245	10095	72	3060	500	7750	10	1	14300000	1450	12.32	3.17	12	0.16	823.00	3203.00	11630	20240416	-12.81	9020	20231113	12.42	11630	-12.81	20240416	9440	7.42	20240102	11630	-12.81	20240416	9020	12.42	20231113	0.64	N	049720	500	71 억		174865	N	N	0	N	00	N
54	20240913	120501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10170	-30	5	-0.29	147392450	14437	76.05	10200	10250	10160	13260	7140	10200	10209.35	1.22	0	-1232	10360	10280	10210	10130	10060	10245	10095	72	3060	500	7750	10	1	14300000	1454	12.36	3.18	12	0.10	823.00	3203.00	11630	20240416	-12.55	9020	20231113	12.75	11630	-12.55	20240416	9440	7.73	20240102	11630	-12.55	20240416	9020	12.75	20231113	0.64	N	049720	500	71 억		174865	N	N	0	N	00	N
55	20240913	110503	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10210	10	2	0.10	112804550	11039	58.15	10200	10250	10180	13260	7140	10200	10218.73	1.22	0	-1422	10360	10280	10210	10130	10060	10245	10095	72	3060	500	7750	10	1	14300000	1460	12.41	3.19	12	0.08	823.00	3203.00	11630	20240416	-12.21	9020	20231113	13.19	11630	-12.21	20240416	9440	8.16	20240102	11630	-12.21	20240416	9020	13.19	20231113	0.64	N	049720	500	71 억		174865	N	N	0	N	00	N
56	20240913	100501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10230	30	2	0.29	51596700	5056	26.63	10200	10240	10180	13260	7140	10200	10205.04	1.22	0	-86	10360	10280	10210	10130	10060	10245	10095	72	3060	500	7750	10	1	14300000	1463	12.43	3.19	12	0.04	823.00	3203.00	11630	20240416	-12.04	9020	20231113	13.41	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9020	13.41	20231113	0.64	N	049720	500	71 억		174865	N	N	0	N	00	N
57	20240913	090504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10180	-20	5	-0.20	9749290	957	5.04	10200	10200	10180	13260	7140	10200	10187.35	1.22	0	-131	10360	10280	10210	10130	10060	10245	10095	72	3060	500	7750	10	1	14300000	1456	12.37	3.18	12	0.01	823.00	3203.00	11630	20240416	-12.47	9020	20231113	12.86	11630	-12.47	20240416	9440	7.84	20240102	11630	-12.47	20240416	9020	12.86	20231113	0.64	N	049720	500	71 억		174865	N	N	0	N	00	N
58	20240912	160457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10200	20	2	0.20	193414470	18983	74.85	10290	10290	10140	13230	7130	10180	10188.81	1.23	0	-883	10320	10250	10180	10110	10040	10215	10075	72	3050	500	7730	10	1	14300000	1459	12.39	3.18	12	0.13	823.00	3203.00	11630	20240416	-12.30	9020	20231113	13.08	11630	-12.30	20240416	9440	8.05	20240102	11630	-12.30	20240416	9020	13.08	20231113	0.64	N	049720	500	71 억		175749	N	N	0	N	00	N
59	20240912	150459	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10200	20	2	0.20	163658610	16064	63.34	10290	10290	10140	13230	7130	10180	10187.91	1.23	0	-866	10320	10250	10180	10110	10040	10215	10075	72	3050	500	7730	10	1	14300000	1459	12.39	3.18	12	0.11	823.00	3203.00	11630	20240416	-12.30	9020	20231113	13.08	11630	-12.30	20240416	9440	8.05	20240102	11630	-12.30	20240416	9020	13.08	20231113	0.64	N	049720	500	71 억		175749	N	N	0	N	00	N
60	20240912	140501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10210	30	2	0.29	144393930	14174	55.88	10290	10290	10140	13230	7130	10180	10187.24	1.23	0	-1110	10320	10250	10180	10110	10040	10215	10075	72	3050	500	7730	10	1	14300000	1460	12.41	3.19	12	0.10	823.00	3203.00	11630	20240416	-12.21	9020	20231113	13.19	11630	-12.21	20240416	9440	8.16	20240102	11630	-12.21	20240416	9020	13.19	20231113	0.64	N	049720	500	71 억		175749	N	N	0	N	00	N
61	20240912	130459	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10230	50	2	0.49	135416220	13295	52.42	10290	10290	10140	13230	7130	10180	10185.50	1.23	0	-635	10320	10250	10180	10110	10040	10215	10075	72	3050	500	7730	10	1	14300000	1463	12.43	3.19	12	0.09	823.00	3203.00	11630	20240416	-12.04	9020	20231113	13.41	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9020	13.41	20231113	0.64	N	049720	500	71 억		175749	N	N	0	N	00	N
62	20240912	120458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10220	40	2	0.39	128286760	12597	49.67	10290	10290	10140	13230	7130	10180	10183.91	1.23	0	-367	10320	10250	10180	10110	10040	10215	10075	72	3050	500	7730	10	1	14300000	1461	12.42	3.19	12	0.09	823.00	3203.00	11630	20240416	-12.12	9020	20231113	13.30	11630	-12.12	20240416	9440	8.26	20240102	11630	-12.12	20240416	9020	13.30	20231113	0.64	N	049720	500	71 억		175749	N	N	0	N	00	N
63	20240912	110457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10210	30	2	0.29	108063850	10614	41.85	10290	10290	10140	13230	7130	10180	10181.26	1.23	0	-445	10320	10250	10180	10110	10040	10215	10075	72	3050	500	7730	10	1	14300000	1460	12.41	3.19	12	0.07	823.00	3203.00	11630	20240416	-12.21	9020	20231113	13.19	11630	-12.21	20240416	9440	8.16	20240102	11630	-12.21	20240416	9020	13.19	20231113	0.64	N	049720	500	71 억		175749	N	N	0	N	00	N
64	20240912	100458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10210	30	2	0.29	97626100	9592	37.82	10290	10290	10140	13230	7130	10180	10177.87	1.23	0	-286	10320	10250	10180	10110	10040	10215	10075	72	3050	500	7730	10	1	14300000	1460	12.41	3.19	12	0.07	823.00	3203.00	11630	20240416	-12.21	9020	20231113	13.19	11630	-12.21	20240416	9440	8.16	20240102	11630	-12.21	20240416	9020	13.19	20231113	0.64	N	049720	500	71 억		175749	N	N	0	N	00	N
65	20240912	090458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10210	30	2	0.29	9317820	910	3.59	10290	10290	10180	13230	7130	10180	10239.36	1.23	0	-354	10320	10250	10180	10110	10040	10215	10075	72	3050	500	7730	10	1	14300000	1460	12.41	3.19	12	0.01	823.00	3203.00	11630	20240416	-12.21	9020	20231113	13.19	11630	-12.21	20240416	9440	8.16	20240102	11630	-12.21	20240416	9020	13.19	20231113	0.64	N	049720	500	71 억		175749	N	N	0	N	00	N
66	20240911	160448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10180	10	2	0.10	257833590	25363	47.50	10190	10250	10110	13220	7120	10170	10165.74	1.25	0	-2447	10410	10290	10230	10110	10050	10260	10080	72	3050	500	7720	10	1	14300000	1456	12.37	3.18	12	0.18	823.00	3203.00	11630	20240416	-12.47	9020	20231113	12.86	11630	-12.47	20240416	9440	7.84	20240102	11630	-12.47	20240416	9020	12.86	20231113	0.64	N	049720	500	71 억		178196	N	N	0	N	00	N
67	20240911	150452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10190	20	2	0.20	226778330	22313	41.78	10190	10250	10110	13220	7120	10170	10163.51	1.25	0	-746	10410	10290	10230	10110	10050	10260	10080	72	3050	500	7720	10	1	14300000	1457	12.38	3.18	12	0.16	823.00	3203.00	11630	20240416	-12.38	9020	20231113	12.97	11630	-12.38	20240416	9440	7.94	20240102	11630	-12.38	20240416	9020	12.97	20231113	0.64	N	049720	500	71 억		178196	N	N	0	N	00	N
68	20240911	140452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10180	10	2	0.10	188482790	18553	34.74	10190	10250	10110	13220	7120	10170	10159.15	1.25	0	638	10410	10290	10230	10110	10050	10260	10080	72	3050	500	7720	10	1	14300000	1456	12.37	3.18	12	0.13	823.00	3203.00	11630	20240416	-12.47	9020	20231113	12.86	11630	-12.47	20240416	9440	7.84	20240102	11630	-12.47	20240416	9020	12.86	20231113	0.64	N	049720	500	71 억		178196	N	N	0	N	00	N
69	20240911	130450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10160	-10	5	-0.10	178121780	17533	32.83	10190	10250	10110	13220	7120	10170	10159.23	1.25	0	906	10410	10290	10230	10110	10050	10260	10080	72	3050	500	7720	10	1	14300000	1453	12.35	3.17	12	0.12	823.00	3203.00	11630	20240416	-12.64	9020	20231113	12.64	11630	-12.64	20240416	9440	7.63	20240102	11630	-12.64	20240416	9020	12.64	20231113	0.64	N	049720	500	71 억		178196	N	N	0	N	00	N
70	20240911	120454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10160	-10	5	-0.10	150452140	14802	27.72	10190	10250	10110	13220	7120	10170	10164.31	1.25	0	633	10410	10290	10230	10110	10050	10260	10080	72	3050	500	7720	10	1	14300000	1453	12.35	3.17	12	0.10	823.00	3203.00	11630	20240416	-12.64	9020	20231113	12.64	11630	-12.64	20240416	9440	7.63	20240102	11630	-12.64	20240416	9020	12.64	20231113	0.64	N	049720	500	71 억		178196	N	N	0	N	00	N
71	20240911	110448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10130	-40	5	-0.39	137357710	13513	25.31	10190	10250	10110	13220	7120	10170	10164.86	1.25	0	1017	10410	10290	10230	10110	10050	10260	10080	72	3050	500	7720	10	1	14300000	1449	12.31	3.16	12	0.09	823.00	3203.00	11630	20240416	-12.90	9020	20231113	12.31	11630	-12.90	20240416	9440	7.31	20240102	11630	-12.90	20240416	9020	12.31	20231113	0.64	N	049720	500	71 억		178196	N	N	0	N	00	N
72	20240911	100448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10200	30	2	0.29	44163000	4329	8.11	10190	10250	10150	13220	7120	10170	10201.66	1.25	0	-123	10410	10290	10230	10110	10050	10260	10080	72	3050	500	7720	10	1	14300000	1459	12.39	3.18	12	0.03	823.00	3203.00	11630	20240416	-12.30	9020	20231113	13.08	11630	-12.30	20240416	9440	8.05	20240102	11630	-12.30	20240416	9020	13.08	20231113	0.64	N	049720	500	71 억		178196	N	N	0	N	00	N
73	20240911	090454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10180	10	2	0.10	4631220	455	0.85	10190	10190	10150	13220	7120	10170	10178.51	1.25	0	24	10410	10290	10230	10110	10050	10260	10080	72	3050	500	7720	10	1	14300000	1456	12.37	3.18	12	0.00	823.00	3203.00	11630	20240416	-12.47	9020	20231113	12.86	11630	-12.47	20240416	9440	7.84	20240102	11630	-12.47	20240416	9020	12.86	20231113	0.64	N	049720	500	71 억		178196	N	N	0	N	00	N
74	20240910	160449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10170	-120	5	-1.17	541962280	53074	138.96	10290	10350	10170	13370	7210	10290	10211.45	1.31	0	-9134	10503	10396	10303	10196	10103	10350	10150	72	3080	500	7820	10	1	14300000	1454	12.36	3.18	12	0.37	823.00	3203.00	11630	20240416	-12.55	9020	20231113	12.75	11630	-12.55	20240416	9440	7.73	20240102	11630	-12.55	20240416	9020	12.75	20231113	0.68	N	049720	500	71 억		187112	N	N	0	N	00	N
75	20240910	150453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10210	-80	5	-0.78	498075560	48763	127.67	10290	10350	10170	13370	7210	10290	10214.21	1.31	0	-9047	10503	10396	10303	10196	10103	10350	10150	72	3080	500	7820	10	1	14300000	1460	12.41	3.19	12	0.34	823.00	3203.00	11630	20240416	-12.21	9020	20231113	13.19	11630	-12.21	20240416	9440	8.16	20240102	11630	-12.21	20240416	9020	13.19	20231113	0.68	N	049720	500	71 억		187112	N	N	0	N	00	N
76	20240910	140450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10210	-80	5	-0.78	449587510	44011	115.23	10290	10350	10170	13370	7210	10290	10215.34	1.31	0	-8515	10503	10396	10303	10196	10103	10350	10150	72	3080	500	7820	10	1	14300000	1460	12.41	3.19	12	0.31	823.00	3203.00	11630	20240416	-12.21	9020	20231113	13.19	11630	-12.21	20240416	9440	8.16	20240102	11630	-12.21	20240416	9020	13.19	20231113	0.68	N	049720	500	71 억		187112	N	N	0	N	00	N
77	20240910	130451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10200	-90	5	-0.87	287108390	28099	73.57	10290	10350	10170	13370	7210	10290	10217.74	1.31	0	-9300	10503	10396	10303	10196	10103	10350	10150	72	3080	500	7820	10	1	14300000	1459	12.39	3.18	12	0.20	823.00	3203.00	11630	20240416	-12.30	9020	20231113	13.08	11630	-12.30	20240416	9440	8.05	20240102	11630	-12.30	20240416	9020	13.08	20231113	0.68	N	049720	500	71 억		187112	N	N	0	N	00	N
78	20240910	120450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10190	-100	5	-0.97	203724280	19912	52.13	10290	10350	10190	13370	7210	10290	10231.23	1.31	0	-7028	10503	10396	10303	10196	10103	10350	10150	72	3080	500	7820	10	1	14300000	1457	12.38	3.18	12	0.14	823.00	3203.00	11630	20240416	-12.38	9020	20231113	12.97	11630	-12.38	20240416	9440	7.94	20240102	11630	-12.38	20240416	9020	12.97	20231113	0.68	N	049720	500	71 억		187112	N	N	0	N	00	N
79	20240910	110449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10230	-60	5	-0.58	96036370	9357	24.50	10290	10350	10210	13370	7210	10290	10263.59	1.31	0	-2094	10503	10396	10303	10196	10103	10350	10150	72	3080	500	7820	10	1	14300000	1463	12.43	3.19	12	0.07	823.00	3203.00	11630	20240416	-12.04	9020	20231113	13.41	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9020	13.41	20231113	0.68	N	049720	500	71 억		187112	N	N	0	N	00	N
80	20240910	100451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10290	0	3	0.00	34690390	3367	8.82	10290	10350	10270	13370	7210	10290	10303.06	1.31	0	-355	10503	10396	10303	10196	10103	10350	10150	72	3080	500	7820	10	1	14300000	1471	12.50	3.21	12	0.02	823.00	3203.00	11630	20240416	-11.52	9020	20231113	14.08	11630	-11.52	20240416	9440	9.00	20240102	11630	-11.52	20240416	9020	14.08	20231113	0.68	N	049720	500	71 억		187112	N	N	0	N	00	N
81	20240910	090449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10340	50	2	0.49	6971790	677	1.77	10290	10350	10290	13370	7210	10290	10298.06	1.31	0	-129	10503	10396	10303	10196	10103	10350	10150	72	3080	500	7820	10	1	14300000	1479	12.56	3.23	12	0.00	823.00	3203.00	11630	20240416	-11.09	9020	20231113	14.63	11630	-11.09	20240416	9440	9.53	20240102	11630	-11.09	20240416	9020	14.63	20231113	0.68	N	049720	500	71 억		187112	N	N	0	N	00	N
82	20240909	160441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10290	-30	5	-0.29	392167330	38177	125.53	10330	10410	10210	13410	7230	10320	10272.35	1.31	0	61	10540	10430	10340	10230	10140	10420	10220	72	3090	500	7840	10	1	14300000	1471	12.50	3.21	12	0.27	823.00	3203.00	11630	20240416	-11.52	9020	20231113	14.08	11630	-11.52	20240416	9440	9.00	20240102	11630	-11.52	20240416	9020	14.08	20231113	0.73	N	049720	500	71 억		186721	N	N	0	N	00	N
83	20240909	150444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10300	-20	5	-0.19	386812740	37657	123.82	10330	10410	10210	13410	7230	10320	10272.00	1.31	0	220	10540	10430	10340	10230	10140	10420	10220	72	3090	500	7840	10	1	14300000	1473	12.52	3.22	12	0.26	823.00	3203.00	11630	20240416	-11.44	9020	20231113	14.19	11630	-11.44	20240416	9440	9.11	20240102	11630	-11.44	20240416	9020	14.19	20231113	0.73	N	049720	500	71 억		186721	N	N	0	N	00	N
84	20240909	140447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10310	-10	5	-0.10	373725500	36387	119.64	10330	10410	10210	13410	7230	10320	10270.85	1.31	0	258	10540	10430	10340	10230	10140	10420	10220	72	3090	500	7840	10	1	14300000	1474	12.53	3.22	12	0.25	823.00	3203.00	11630	20240416	-11.35	9020	20231113	14.30	11630	-11.35	20240416	9440	9.22	20240102	11630	-11.35	20240416	9020	14.30	20231113	0.73	N	049720	500	71 억		186721	N	N	0	N	00	N
85	20240909	130444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10310	-10	5	-0.10	307546890	29937	98.43	10330	10410	10210	13410	7230	10320	10273.14	1.31	0	-2252	10540	10430	10340	10230	10140	10420	10220	72	3090	500	7840	10	1	14300000	1474	12.53	3.22	12	0.21	823.00	3203.00	11630	20240416	-11.35	9020	20231113	14.30	11630	-11.35	20240416	9440	9.22	20240102	11630	-11.35	20240416	9020	14.30	20231113	0.73	N	049720	500	71 억		186721	N	N	0	N	00	N
86	20240909	120443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10280	-40	5	-0.39	275246620	26795	88.10	10330	10410	10210	13410	7230	10320	10272.31	1.31	0	-1013	10540	10430	10340	10230	10140	10420	10220	72	3090	500	7840	10	1	14300000	1470	12.49	3.21	12	0.19	823.00	3203.00	11630	20240416	-11.61	9020	20231113	13.97	11630	-11.61	20240416	9440	8.90	20240102	11630	-11.61	20240416	9020	13.97	20231113	0.73	N	049720	500	71 억		186721	N	N	0	N	00	N
87	20240909	110443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10270	-50	5	-0.48	203958410	19833	65.21	10330	10410	10220	13410	7230	10320	10283.79	1.31	0	-2085	10540	10430	10340	10230	10140	10420	10220	72	3090	500	7840	10	1	14300000	1469	12.48	3.21	12	0.14	823.00	3203.00	11630	20240416	-11.69	9020	20231113	13.86	11630	-11.69	20240416	9440	8.79	20240102	11630	-11.69	20240416	9020	13.86	20231113	0.73	N	049720	500	71 억		186721	N	N	0	N	00	N
88	20240909	100447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10260	-60	5	-0.58	107982110	10460	34.39	10330	10410	10230	13410	7230	10320	10323.34	1.31	0	-949	10540	10430	10340	10230	10140	10420	10220	72	3090	500	7840	10	1	14300000	1467	12.47	3.20	12	0.07	823.00	3203.00	11630	20240416	-11.78	9020	20231113	13.75	11630	-11.78	20240416	9440	8.69	20240102	11630	-11.78	20240416	9020	13.75	20231113	0.73	N	049720	500	71 억		186721	N	N	0	N	00	N
89	20240909	090441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10380	60	2	0.58	33700070	3251	10.69	10330	10410	10330	13410	7230	10320	10366.06	1.31	0	-233	10540	10430	10340	10230	10140	10420	10220	72	3090	500	7840	10	1	14300000	1484	12.61	3.24	12	0.02	823.00	3203.00	11630	20240416	-10.75	9020	20231113	15.08	11630	-10.75	20240416	9440	9.96	20240102	11630	-10.75	20240416	9020	15.08	20231113	0.73	N	049720	500	71 억		186721	N	N	0	N	00	N
90	20240906	160438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10320	-30	5	-0.29	311976350	30274	55.31	10320	10450	10250	13450	7250	10350	10305.09	1.32	0	-1683	10650	10500	10420	10270	10190	10460	10230	72	3100	500	7860	10	1	14300000	1476	12.54	3.22	12	0.21	823.00	3203.00	11630	20240416	-11.26	9020	20231113	14.41	11630	-11.26	20240416	9440	9.32	20240102	11630	-11.26	20240416	9020	14.41	20231113	0.63	N	049720	500	71 억		188371	N	N	0	N	00	N
91	20240906	150445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10330	-20	5	-0.19	295021160	28634	52.31	10320	10450	10250	13450	7250	10350	10303.18	1.32	0	-910	10650	10500	10420	10270	10190	10460	10230	72	3100	500	7860	10	1	14300000	1477	12.55	3.23	12	0.20	823.00	3203.00	11630	20240416	-11.18	9020	20231113	14.52	11630	-11.18	20240416	9440	9.43	20240102	11630	-11.18	20240416	9020	14.52	20231113	0.63	N	049720	500	71 억		188371	N	N	0	N	00	N
92	20240906	140445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10290	-60	5	-0.58	256208150	24868	45.43	10320	10450	10250	13450	7250	10350	10302.72	1.32	0	-550	10650	10500	10420	10270	10190	10460	10230	72	3100	500	7860	10	1	14300000	1471	12.50	3.21	12	0.17	823.00	3203.00	11630	20240416	-11.52	9020	20231113	14.08	11630	-11.52	20240416	9440	9.00	20240102	11630	-11.52	20240416	9020	14.08	20231113	0.63	N	049720	500	71 억		188371	N	N	0	N	00	N
93	20240906	130443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10330	-20	5	-0.19	233054890	22615	41.31	10320	10450	10270	13450	7250	10350	10305.32	1.32	0	-398	10650	10500	10420	10270	10190	10460	10230	72	3100	500	7860	10	1	14300000	1477	12.55	3.23	12	0.16	823.00	3203.00	11630	20240416	-11.18	9020	20231113	14.52	11630	-11.18	20240416	9440	9.43	20240102	11630	-11.18	20240416	9020	14.52	20231113	0.63	N	049720	500	71 억		188371	N	N	0	N	00	N
94	20240906	120444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10350	0	3	0.00	150588840	14599	26.67	10320	10450	10270	13450	7250	10350	10315.01	1.32	0	-419	10650	10500	10420	10270	10190	10460	10230	72	3100	500	7860	10	1	14300000	1480	12.58	3.23	12	0.10	823.00	3203.00	11630	20240416	-11.01	9020	20231113	14.75	11630	-11.01	20240416	9440	9.64	20240102	11630	-11.01	20240416	9020	14.75	20231113	0.63	N	049720	500	71 억		188371	N	N	0	N	00	N
95	20240906	110447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10310	-40	5	-0.39	105443990	10220	18.67	10320	10450	10270	13450	7250	10350	10317.42	1.32	0	525	10650	10500	10420	10270	10190	10460	10230	72	3100	500	7860	10	1	14300000	1474	12.53	3.22	12	0.07	823.00	3203.00	11630	20240416	-11.35	9020	20231113	14.30	11630	-11.35	20240416	9440	9.22	20240102	11630	-11.35	20240416	9020	14.30	20231113	0.63	N	049720	500	71 억		188371	N	N	0	N	00	N
96	20240906	100440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10330	-20	5	-0.19	81071170	7854	14.35	10320	10450	10270	13450	7250	10350	10322.28	1.32	0	810	10650	10500	10420	10270	10190	10460	10230	72	3100	500	7860	10	1	14300000	1477	12.55	3.23	12	0.05	823.00	3203.00	11630	20240416	-11.18	9020	20231113	14.52	11630	-11.18	20240416	9440	9.43	20240102	11630	-11.18	20240416	9020	14.52	20231113	0.63	N	049720	500	71 억		188371	N	N	0	N	00	N
97	20240906	090444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10350	0	3	0.00	2597160	251	0.46	10320	10350	10320	13450	7250	10350	10347.25	1.32	0	215	10650	10500	10420	10270	10190	10460	10230	72	3100	500	7860	10	1	14300000	1480	12.58	3.23	12	0.00	823.00	3203.00	11630	20240416	-11.01	9020	20231113	14.75	11630	-11.01	20240416	9440	9.64	20240102	11630	-11.01	20240416	9020	14.75	20231113	0.63	N	049720	500	71 억		188371	N	N	0	N	00	N
98	20240905	160436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10350	-130	5	-1.24	569591570	54454	32.48	10510	10570	10340	13620	7340	10480	10460.05	1.30	0	2857	11060	10770	10610	10320	10160	10690	10240	72	3140	500	7960	10	1	14300000	1480	12.58	3.23	12	0.38	823.00	3203.00	11630	20240416	-11.01	9020	20231113	14.75	11630	-11.01	20240416	9440	9.64	20240102	11630	-11.01	20240416	9020	14.75	20231113	0.60	N	049720	500	71 억		185412	N	N	0	N	00	N
99	20240905	150443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10460	-20	5	-0.19	495825350	47348	28.24	10510	10570	10340	13620	7340	10480	10471.94	1.30	0	739	11060	10770	10610	10320	10160	10690	10240	72	3140	500	7960	10	1	14300000	1496	12.71	3.27	12	0.33	823.00	3203.00	11630	20240416	-10.06	9020	20231113	15.96	11630	-10.06	20240416	9440	10.81	20240102	11630	-10.06	20240416	9020	15.96	20231113	0.60	N	049720	500	71 억		185412	N	N	0	N	00	N
100	20240905	140442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10520	40	2	0.38	375262090	35785	21.34	10510	10570	10420	13620	7340	10480	10486.58	1.30	0	-1684	11060	10770	10610	10320	10160	10690	10240	72	3140	500	7960	10	1	14300000	1504	12.78	3.28	12	0.25	823.00	3203.00	11630	20240416	-9.54	9020	20231113	16.63	11630	-9.54	20240416	9440	11.44	20240102	11630	-9.54	20240416	9020	16.63	20231113	0.60	N	049720	500	71 억		185412	N	N	0	N	00	N
101	20240905	130443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10430	-50	5	-0.48	302526330	28883	17.23	10510	10530	10430	13620	7340	10480	10474.20	1.30	0	-105	11060	10770	10610	10320	10160	10690	10240	72	3140	500	7960	10	1	14300000	1491	12.67	3.26	12	0.20	823.00	3203.00	11630	20240416	-10.32	9020	20231113	15.63	11630	-10.32	20240416	9440	10.49	20240102	11630	-10.32	20240416	9020	15.63	20231113	0.60	N	049720	500	71 억		185412	N	N	0	N	00	N
102	20240905	120440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10520	40	2	0.38	246117410	23488	14.01	10510	10530	10450	13620	7340	10480	10478.43	1.30	0	982	11060	10770	10610	10320	10160	10690	10240	72	3140	500	7960	10	1	14300000	1504	12.78	3.28	12	0.16	823.00	3203.00	11630	20240416	-9.54	9020	20231113	16.63	11630	-9.54	20240416	9440	11.44	20240102	11630	-9.54	20240416	9020	16.63	20231113	0.60	N	049720	500	71 억		185412	N	N	0	N	00	N
103	20240905	110438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10490	10	2	0.10	151127150	14437	8.61	10510	10510	10450	13620	7340	10480	10468.04	1.30	0	1533	11060	10770	10610	10320	10160	10690	10240	72	3140	500	7960	10	1	14300000	1500	12.75	3.28	12	0.10	823.00	3203.00	11630	20240416	-9.80	9020	20231113	16.30	11630	-9.80	20240416	9440	11.12	20240102	11630	-9.80	20240416	9020	16.30	20231113	0.60	N	049720	500	71 억		185412	N	N	0	N	00	N
104	20240905	100438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10470	-10	5	-0.10	106279240	10158	6.06	10510	10510	10450	13620	7340	10480	10462.61	1.30	0	636	11060	10770	10610	10320	10160	10690	10240	72	3140	500	7960	10	1	14300000	1497	12.72	3.27	12	0.07	823.00	3203.00	11630	20240416	-9.97	9020	20231113	16.08	11630	-9.97	20240416	9440	10.91	20240102	11630	-9.97	20240416	9020	16.08	20231113	0.60	N	049720	500	71 억		185412	N	N	0	N	00	N
105	20240905	090443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10480	0	3	0.00	6665310	636	0.38	10510	10510	10450	13620	7340	10480	10480.05	1.30	0	204	11060	10770	10610	10320	10160	10690	10240	72	3140	500	7960	10	1	14300000	1499	12.73	3.27	12	0.00	823.00	3203.00	11630	20240416	-9.89	9020	20231113	16.19	11630	-9.89	20240416	9440	11.02	20240102	11630	-9.89	20240416	9020	16.19	20231113	0.60	N	049720	500	71 억		185412	N	N	0	N	00	N
106	20240904	160432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10480	-120	5	-1.13	1775422520	166427	179.16	10800	10900	10450	13780	7420	10600	10668.10	1.45	0	-22137	10933	10766	10583	10416	10233	10850	10500	72	3180	500	8050	10	1	14300000	1499	12.73	3.27	12	1.16	823.00	3203.00	11630	20240416	-9.89	9020	20231113	16.19	11630	-9.89	20240416	9440	11.02	20240102	11630	-9.89	20240416	9020	16.19	20231113	0.63	N	049720	500	71 억		207343	N	N	0	N	00	N
107	20240904	150435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10520	-80	5	-0.75	1728795160	161987	174.38	10800	10900	10450	13780	7420	10600	10672.43	1.45	0	-22464	10933	10766	10583	10416	10233	10850	10500	72	3180	500	8050	10	1	14300000	1504	12.78	3.28	12	1.13	823.00	3203.00	11630	20240416	-9.54	9020	20231113	16.63	11630	-9.54	20240416	9440	11.44	20240102	11630	-9.54	20240416	9020	16.63	20231113	0.63	N	049720	500	71 억		207343	N	N	0	N	00	N
108	20240904	140438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10560	-40	5	-0.38	1672038880	156611	168.59	10800	10900	10450	13780	7420	10600	10676.38	1.45	0	-22577	10933	10766	10583	10416	10233	10850	10500	72	3180	500	8050	10	1	14300000	1510	12.83	3.30	12	1.10	823.00	3203.00	11630	20240416	-9.20	9020	20231113	17.07	11630	-9.20	20240416	9440	11.86	20240102	11630	-9.20	20240416	9020	17.07	20231113	0.63	N	049720	500	71 억		207343	N	N	0	N	00	N
109	20240904	130437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10600	0	3	0.00	1163244630	109170	117.52	10800	10900	10450	13780	7420	10600	10655.35	1.45	0	-21818	10933	10766	10583	10416	10233	10850	10500	72	3180	500	8050	10	1	14300000	1516	12.88	3.31	12	0.76	823.00	3203.00	11630	20240416	-8.86	9020	20231113	17.52	11630	-8.86	20240416	9440	12.29	20240102	11630	-8.86	20240416	9020	17.52	20231113	0.63	N	049720	500	71 억		207343	N	N	0	N	00	N
110	20240904	120434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10590	-10	5	-0.09	1096780280	102879	110.75	10800	10900	10450	13780	7420	10600	10660.88	1.45	0	-22119	10933	10766	10583	10416	10233	10850	10500	72	3180	500	8050	10	1	14300000	1514	12.87	3.31	12	0.72	823.00	3203.00	11630	20240416	-8.94	9020	20231113	17.41	11630	-8.94	20240416	9440	12.18	20240102	11630	-8.94	20240416	9020	17.41	20231113	0.63	N	049720	500	71 억		207343	N	N	0	N	00	N
111	20240904	110434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10630	30	2	0.28	1000254700	93765	100.94	10800	10900	10450	13780	7420	10600	10667.68	1.45	0	-23179	10933	10766	10583	10416	10233	10850	10500	72	3180	500	8050	10	1	14300000	1520	12.92	3.32	12	0.66	823.00	3203.00	11630	20240416	-8.60	9020	20231113	17.85	11630	-8.60	20240416	9440	12.61	20240102	11630	-8.60	20240416	9020	17.85	20231113	0.63	N	049720	500	71 억		207343	N	N	0	N	00	N
112	20240904	100437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10620	20	2	0.19	854412010	79991	86.11	10800	10900	10450	13780	7420	10600	10681.35	1.45	0	-22544	10933	10766	10583	10416	10233	10850	10500	72	3180	500	8050	10	1	14300000	1519	12.90	3.32	12	0.56	823.00	3203.00	11630	20240416	-8.68	9020	20231113	17.74	11630	-8.68	20240416	9440	12.50	20240102	11630	-8.68	20240416	9020	17.74	20231113	0.63	N	049720	500	71 억		207343	N	N	0	N	00	N
113	20240904	090435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10690	90	2	0.85	418383650	38791	41.76	10800	10900	10670	13780	7420	10600	10785.59	1.45	0	-16366	10933	10766	10583	10416	10233	10850	10500	72	3180	500	8050	10	1	14300000	1529	12.99	3.34	12	0.27	823.00	3203.00	11630	20240416	-8.08	9020	20231113	18.51	11630	-8.08	20240416	9440	13.24	20240102	11630	-8.08	20240416	9020	18.51	20231113	0.63	N	049720	500	71 억		207343	N	N	0	N	00	N
114	20240903	160430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10600	140	2	1.34	982461560	92519	179.50	10450	10750	10400	13590	7330	10460	10619.07	1.33	0	16848	10566	10512	10406	10352	10246	10540	10380	72	3130	500	7940	10	1	14300000	1516	12.88	3.31	12	0.65	823.00	3203.00	11630	20240416	-8.86	9020	20231113	17.52	11630	-8.86	20240416	9440	12.29	20240102	11630	-8.86	20240416	9020	17.52	20231113	0.64	N	049720	500	71 억		190814	N	N	0	N	00	N
115	20240903	150433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10500	40	2	0.38	965704610	90931	176.42	10450	10750	10400	13590	7330	10460	10620.19	1.33	0	16481	10566	10512	10406	10352	10246	10540	10380	72	3130	500	7940	10	1	14300000	1502	12.76	3.28	12	0.64	823.00	3203.00	11630	20240416	-9.72	9020	20231113	16.41	11630	-9.72	20240416	9440	11.23	20240102	11630	-9.72	20240416	9020	16.41	20231113	0.64	N	049720	500	71 억		190814	N	N	0	N	00	N
116	20240903	140432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10640	180	2	1.72	848519080	79806	154.83	10450	10750	10400	13590	7330	10460	10632.27	1.33	0	15615	10566	10512	10406	10352	10246	10540	10380	72	3130	500	7940	10	1	14300000	1522	12.93	3.32	12	0.56	823.00	3203.00	11630	20240416	-8.51	9020	20231113	17.96	11630	-8.51	20240416	9440	12.71	20240102	11630	-8.51	20240416	9020	17.96	20231113	0.64	N	049720	500	71 억		190814	N	N	0	N	00	N
117	20240903	130434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10580	120	2	1.15	815674620	76723	148.85	10450	10750	10400	13590	7330	10460	10631.42	1.33	0	16171	10566	10512	10406	10352	10246	10540	10380	72	3130	500	7940	10	1	14300000	1513	12.86	3.30	12	0.54	823.00	3203.00	11630	20240416	-9.03	9020	20231113	17.29	11630	-9.03	20240416	9440	12.08	20240102	11630	-9.03	20240416	9020	17.29	20231113	0.64	N	049720	500	71 억		190814	N	N	0	N	00	N
118	20240903	120428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10730	270	2	2.58	743961350	69975	135.76	10450	10750	10400	13590	7330	10460	10631.82	1.33	0	16013	10566	10512	10406	10352	10246	10540	10380	72	3130	500	7940	10	1	14300000	1534	13.04	3.35	12	0.49	823.00	3203.00	11630	20240416	-7.74	9020	20231113	18.96	11630	-7.74	20240416	9440	13.67	20240102	11630	-7.74	20240416	9020	18.96	20231113	0.64	N	049720	500	71 억		190814	N	N	0	N	00	N
119	20240903	110426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10750	290	2	2.77	665130060	62624	121.50	10450	10750	10400	13590	7330	10460	10621.01	1.33	0	15373	10566	10512	10406	10352	10246	10540	10380	72	3130	500	7940	10	1	14300000	1537	13.06	3.36	12	0.44	823.00	3203.00	11630	20240416	-7.57	9020	20231113	19.18	11630	-7.57	20240416	9440	13.88	20240102	11630	-7.57	20240416	9020	19.18	20231113	0.64	N	049720	500	71 억		190814	N	N	0	N	00	N
120	20240903	100428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10600	140	2	1.34	312048100	29591	57.41	10450	10650	10400	13590	7330	10460	10545.37	1.33	0	7394	10566	10512	10406	10352	10246	10540	10380	72	3130	500	7940	10	1	14300000	1516	12.88	3.31	12	0.21	823.00	3203.00	11630	20240416	-8.86	9020	20231113	17.52	11630	-8.86	20240416	9440	12.29	20240102	11630	-8.86	20240416	9020	17.52	20231113	0.64	N	049720	500	71 억		190814	N	N	0	N	00	N
121	20240903	090428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10450	-10	5	-0.10	22839380	2184	4.24	10450	10490	10400	13590	7330	10460	10457.59	1.33	0	-73	10566	10512	10406	10352	10246	10540	10380	72	3130	500	7940	10	1	14300000	1494	12.70	3.26	12	0.02	823.00	3203.00	11630	20240416	-10.15	9020	20231113	15.85	11630	-10.15	20240416	9440	10.70	20240102	11630	-10.15	20240416	9020	15.85	20231113	0.64	N	049720	500	71 억		190814	N	N	0	N	00	N
122	20240902	160424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10460	160	2	1.55	536784760	51542	209.28	10350	10460	10300	13390	7210	10300	10414.33	1.26	0	10790	10506	10402	10296	10192	10086	10350	10140	72	3090	500	7820	10	1	14300000	1496	12.71	3.27	12	0.36	823.00	3203.00	11630	20240416	-10.06	9020	20231113	15.96	11630	-10.06	20240416	9440	10.81	20240102	11630	-10.06	20240416	9020	15.96	20231113	0.66	N	049720	500	71 억		180159	N	N	0	N	00	N
123	20240902	150431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10450	150	2	1.46	509059200	48891	198.52	10350	10460	10300	13390	7210	10300	10412.12	1.26	0	10169	10506	10402	10296	10192	10086	10350	10140	72	3090	500	7820	10	1	14300000	1494	12.70	3.26	12	0.34	823.00	3203.00	11630	20240416	-10.15	9020	20231113	15.85	11630	-10.15	20240416	9440	10.70	20240102	11630	-10.15	20240416	9020	15.85	20231113	0.66	N	049720	500	71 억		180159	N	N	0	N	00	N
124	20240902	140431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10460	160	2	1.55	405436510	38966	158.22	10350	10460	10300	13390	7210	10300	10404.88	1.26	0	5601	10506	10402	10296	10192	10086	10350	10140	72	3090	500	7820	10	1	14300000	1496	12.71	3.27	12	0.27	823.00	3203.00	11630	20240416	-10.06	9020	20231113	15.96	11630	-10.06	20240416	9440	10.81	20240102	11630	-10.06	20240416	9020	15.96	20231113	0.66	N	049720	500	71 억		180159	N	N	0	N	00	N
125	20240902	130428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10430	130	2	1.26	319495500	30737	124.81	10350	10440	10300	13390	7210	10300	10394.49	1.26	0	2635	10506	10402	10296	10192	10086	10350	10140	72	3090	500	7820	10	1	14300000	1491	12.67	3.26	12	0.21	823.00	3203.00	11630	20240416	-10.32	9020	20231113	15.63	11630	-10.32	20240416	9440	10.49	20240102	11630	-10.32	20240416	9020	15.63	20231113	0.66	N	049720	500	71 억		180159	N	N	0	N	00	N
126	20240902	120431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10420	120	2	1.17	268621590	25857	104.99	10350	10440	10300	13390	7210	10300	10388.74	1.26	0	-597	10506	10402	10296	10192	10086	10350	10140	72	3090	500	7820	10	1	14300000	1490	12.66	3.25	12	0.18	823.00	3203.00	11630	20240416	-10.40	9020	20231113	15.52	11630	-10.40	20240416	9440	10.38	20240102	11630	-10.40	20240416	9020	15.52	20231113	0.66	N	049720	500	71 억		180159	N	N	0	N	00	N
127	20240902	110427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10370	70	2	0.68	174396640	16783	68.15	10350	10440	10300	13390	7210	10300	10391.27	1.26	0	-5669	10506	10402	10296	10192	10086	10350	10140	72	3090	500	7820	10	1	14300000	1483	12.60	3.24	12	0.12	823.00	3203.00	11630	20240416	-10.83	9020	20231113	14.97	11630	-10.83	20240416	9440	9.85	20240102	11630	-10.83	20240416	9020	14.97	20231113	0.66	N	049720	500	71 억		180159	N	N	0	N	00	N
128	20240902	100426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10350	50	2	0.49	131732900	12670	51.45	10350	10440	10300	13390	7210	10300	10397.23	1.26	0	-6088	10506	10402	10296	10192	10086	10350	10140	72	3090	500	7820	10	1	14300000	1480	12.58	3.23	12	0.09	823.00	3203.00	11630	20240416	-11.01	9020	20231113	14.75	11630	-11.01	20240416	9440	9.64	20240102	11630	-11.01	20240416	9020	14.75	20231113	0.66	N	049720	500	71 억		180159	N	N	0	N	00	N
129	20240902	090422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10330	30	2	0.29	1816330	176	0.71	10350	10350	10300	13390	7210	10300	10320.06	1.26	0	-46	10506	10402	10296	10192	10086	10350	10140	72	3090	500	7820	10	1	14300000	1477	12.55	3.23	12	0.00	823.00	3203.00	11630	20240416	-11.18	9020	20231113	14.52	11630	-11.18	20240416	9440	9.43	20240102	11630	-11.18	20240416	9020	14.52	20231113	0.66	N	049720	500	71 억		180159	N	N	0	N	00	N