KissMeData/038870/price/prices-20230901.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	20230927	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-210	5	-3.29	11046202020	1732427	206.91	6140	6790	6140	8300	4480	6390	6376.61	4.47	0	64601	7203	6796	6593	6186	5983	6695	6085	67	1910	500	3960	10	1	13301030	822	-15.53	1.05	12	13.02	-398.00	5889.00	9530	20230915	-35.15	4310	20230103	43.39	9530	-35.15	20230915	4310	43.39	20230103	9530	-35.15	20230915	4310	43.39	20230103	6.51	N	038870	500	66 억		594602	N	N	0	N	00	N
3	20230927	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-180	5	-2.82	10484792780	1641808	196.09	6140	6790	6140	8300	4480	6390	6386.13	4.47	0	53110	7203	6796	6593	6186	5983	6695	6085	67	1910	500	3960	10	1	13301030	826	-15.60	1.05	12	12.34	-398.00	5889.00	9530	20230915	-34.84	4310	20230103	44.08	9530	-34.84	20230915	4310	44.08	20230103	9530	-34.84	20230915	4310	44.08	20230103	6.51	N	038870	500	66 억		594602	N	N	0	N	00	N
4	20230927	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-190	5	-2.97	9837843180	1537883	183.67	6140	6790	6140	8300	4480	6390	6397.00	4.47	0	14910	7203	6796	6593	6186	5983	6695	6085	67	1910	500	3960	10	1	13301030	825	-15.58	1.05	12	11.56	-398.00	5889.00	9530	20230915	-34.94	4310	20230103	43.85	9530	-34.94	20230915	4310	43.85	20230103	9530	-34.94	20230915	4310	43.85	20230103	6.51	N	038870	500	66 억		594602	N	N	0	N	00	N
5	20230927	130438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-120	5	-1.88	3835251210	610030	72.86	6140	6570	6140	8300	4480	6390	6286.97	4.47	0	111254	7203	6796	6593	6186	5983	6695	6085	67	1910	500	3960	10	1	13301030	834	-15.75	1.06	12	4.59	-398.00	5889.00	9530	20230915	-34.21	4310	20230103	45.48	9530	-34.21	20230915	4310	45.48	20230103	9530	-34.21	20230915	4310	45.48	20230103	6.51	N	038870	500	66 억		594602	N	N	0	N	00	N
6	20230927	120437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-180	5	-2.82	3542321610	562942	67.23	6140	6570	6140	8300	4480	6390	6292.50	4.47	0	88450	7203	6796	6593	6186	5983	6695	6085	67	1910	500	3960	10	1	13301030	826	-15.60	1.05	12	4.23	-398.00	5889.00	9530	20230915	-34.84	4310	20230103	44.08	9530	-34.84	20230915	4310	44.08	20230103	9530	-34.84	20230915	4310	44.08	20230103	6.51	N	038870	500	66 억		594602	N	N	0	N	00	N
7	20230927	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-150	5	-2.35	3068099020	486648	58.12	6140	6570	6140	8300	4480	6390	6304.54	4.47	0	71904	7203	6796	6593	6186	5983	6695	6085	67	1910	500	3960	10	1	13301030	830	-15.68	1.06	12	3.66	-398.00	5889.00	9530	20230915	-34.52	4310	20230103	44.78	9530	-34.52	20230915	4310	44.78	20230103	9530	-34.52	20230915	4310	44.78	20230103	6.51	N	038870	500	66 억		594602	N	N	0	N	00	N
8	20230927	100438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-120	5	-1.88	2581821600	409001	48.85	6140	6570	6140	8300	4480	6390	6312.49	4.47	0	55891	7203	6796	6593	6186	5983	6695	6085	67	1910	500	3960	10	1	13301030	834	-15.75	1.06	12	3.07	-398.00	5889.00	9530	20230915	-34.21	4310	20230103	45.48	9530	-34.21	20230915	4310	45.48	20230103	9530	-34.21	20230915	4310	45.48	20230103	6.51	N	038870	500	66 억		594602	N	N	0	N	00	N
9	20230927	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-30	5	-0.47	785018420	126497	15.11	6140	6360	6140	8300	4480	6390	6205.69	4.47	0	56498	7203	6796	6593	6186	5983	6695	6085	67	1910	500	3960	10	1	13301030	846	-15.98	1.08	12	0.95	-398.00	5889.00	9530	20230915	-33.26	4310	20230103	47.56	9530	-33.26	20230915	4310	47.56	20230103	9530	-33.26	20230915	4310	47.56	20230103	6.51	N	038870	500	66 억		594602	N	N	0	N	00	N
10	20230926	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-530	5	-7.66	5325482860	794570	55.17	6780	7000	6390	8990	4850	6920	6704.79	3.52	0	137963	7653	7286	7043	6676	6433	7165	6555	64	2070	500	4290	10	1	12886551	823	-16.06	1.09	12	6.17	-398.00	5889.00	9530	20230915	-32.95	4310	20230103	48.26	9530	-32.95	20230915	4310	48.26	20230103	9530	-32.95	20230915	4310	48.26	20230103	6.36	N	038870	500	64 억		453313	N	N	0	N	00	N
11	20230926	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	-390	5	-5.64	4756406530	706492	49.06	6780	7000	6520	8990	4850	6920	6731.90	3.52	0	120453	7653	7286	7043	6676	6433	7165	6555	64	2070	500	4290	10	1	12886551	841	-16.41	1.11	12	5.48	-398.00	5889.00	9530	20230915	-31.48	4310	20230103	51.51	9530	-31.48	20230915	4310	51.51	20230103	9530	-31.48	20230915	4310	51.51	20230103	6.36	N	038870	500	64 억		453313	N	N	0	N	00	N
12	20230926	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	-330	5	-4.77	4178298940	618280	42.93	6780	7000	6560	8990	4850	6920	6757.42	3.52	0	88808	7653	7286	7043	6676	6433	7165	6555	64	2070	500	4290	10	1	12886551	849	-16.56	1.12	12	4.80	-398.00	5889.00	9530	20230915	-30.85	4310	20230103	52.90	9530	-30.85	20230915	4310	52.90	20230103	9530	-30.85	20230915	4310	52.90	20230103	6.36	N	038870	500	64 억		453313	N	N	0	N	00	N
13	20230926	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	-270	5	-3.90	3631103250	535276	37.17	6780	7000	6600	8990	4850	6920	6783.10	3.52	0	78240	7653	7286	7043	6676	6433	7165	6555	64	2070	500	4290	10	1	12886551	857	-16.71	1.13	12	4.15	-398.00	5889.00	9530	20230915	-30.22	4310	20230103	54.29	9530	-30.22	20230915	4310	54.29	20230103	9530	-30.22	20230915	4310	54.29	20230103	6.36	N	038870	500	64 억		453313	N	N	0	N	00	N
14	20230926	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	-270	5	-3.90	3239277670	476349	33.08	6780	7000	6620	8990	4850	6920	6799.72	3.52	0	65135	7653	7286	7043	6676	6433	7165	6555	64	2070	500	4290	10	1	12886551	857	-16.71	1.13	12	3.70	-398.00	5889.00	9530	20230915	-30.22	4310	20230103	54.29	9530	-30.22	20230915	4310	54.29	20230103	9530	-30.22	20230915	4310	54.29	20230103	6.36	N	038870	500	64 억		453313	N	N	0	N	00	N
15	20230926	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	-160	5	-2.31	2834874340	415641	28.86	6780	7000	6640	8990	4850	6920	6820.01	3.52	0	63654	7653	7286	7043	6676	6433	7165	6555	64	2070	500	4290	10	1	12886551	871	-16.98	1.15	12	3.23	-398.00	5889.00	9530	20230915	-29.07	4310	20230103	56.84	9530	-29.07	20230915	4310	56.84	20230103	9530	-29.07	20230915	4310	56.84	20230103	6.36	N	038870	500	64 억		453313	N	N	0	N	00	N
16	20230926	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	-180	5	-2.60	2124715810	309852	21.52	6780	7000	6710	8990	4850	6920	6856.79	3.52	0	24984	7653	7286	7043	6676	6433	7165	6555	64	2070	500	4290	10	1	12886551	869	-16.93	1.14	12	2.40	-398.00	5889.00	9530	20230915	-29.28	4310	20230103	56.38	9530	-29.28	20230915	4310	56.38	20230103	9530	-29.28	20230915	4310	56.38	20230103	6.36	N	038870	500	64 억		453313	N	N	0	N	00	N
17	20230926	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	60	2	0.87	718211390	104641	7.27	6780	7000	6780	8990	4850	6920	6862.49	3.52	0	30447	7653	7286	7043	6676	6433	7165	6555	64	2070	500	4290	10	1	12886551	899	-17.54	1.19	12	0.81	-398.00	5889.00	9530	20230915	-26.76	4310	20230103	61.95	9530	-26.76	20230915	4310	61.95	20230103	9530	-26.76	20230915	4310	61.95	20230103	6.36	N	038870	500	64 억		453313	N	N	0	N	00	N
18	20230925	160436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6920	-530	5	-7.11	9976103270	1410422	41.31	7290	7410	6800	9680	5220	7450	7073.48	1.81	0	220090	8770	8110	7770	7110	6770	7940	6940	64	2230	500	4610	10	1	12886551	892	-17.39	1.18	12	10.94	-398.00	5889.00	9530	20230915	-27.39	4310	20230103	60.56	9530	-27.39	20230915	4310	60.56	20230103	9530	-27.39	20230915	4310	60.56	20230103	5.94	N	038870	500	64 억		233778	N	N	0	N	00	N
19	20230925	150439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	-580	5	-7.79	9222949360	1301047	38.11	7290	7410	6800	9680	5220	7450	7088.47	1.81	0	176557	8770	8110	7770	7110	6770	7940	6940	64	2230	500	4610	10	1	12886551	885	-17.26	1.17	12	10.10	-398.00	5889.00	9530	20230915	-27.91	4310	20230103	59.40	9530	-27.91	20230915	4310	59.40	20230103	9530	-27.91	20230915	4310	59.40	20230103	5.94	N	038870	500	64 억		233778	N	N	0	N	00	N
20	20230925	140431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6910	-540	5	-7.25	8518055250	1198569	35.11	7290	7410	6800	9680	5220	7450	7106.45	1.81	0	122720	8770	8110	7770	7110	6770	7940	6940	64	2230	500	4610	10	1	12886551	890	-17.36	1.17	12	9.30	-398.00	5889.00	9530	20230915	-27.49	4310	20230103	60.32	9530	-27.49	20230915	4310	60.32	20230103	9530	-27.49	20230915	4310	60.32	20230103	5.94	N	038870	500	64 억		233778	N	N	0	N	00	N
21	20230925	130433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6840	-610	5	-8.19	7903611530	1109275	32.49	7290	7410	6800	9680	5220	7450	7124.61	1.81	0	96706	8770	8110	7770	7110	6770	7940	6940	64	2230	500	4610	10	1	12886551	881	-17.19	1.16	12	8.61	-398.00	5889.00	9530	20230915	-28.23	4310	20230103	58.70	9530	-28.23	20230915	4310	58.70	20230103	9530	-28.23	20230915	4310	58.70	20230103	5.94	N	038870	500	64 억		233778	N	N	0	N	00	N
22	20230925	120438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6920	-530	5	-7.11	7148618130	999445	29.28	7290	7410	6870	9680	5220	7450	7152.16	1.81	0	103681	8770	8110	7770	7110	6770	7940	6940	64	2230	500	4610	10	1	12886551	892	-17.39	1.18	12	7.76	-398.00	5889.00	9530	20230915	-27.39	4310	20230103	60.56	9530	-27.39	20230915	4310	60.56	20230103	9530	-27.39	20230915	4310	60.56	20230103	5.94	N	038870	500	64 억		233778	N	N	0	N	00	N
23	20230925	110433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6930	-520	5	-6.98	6613456010	922041	27.01	7290	7410	6880	9680	5220	7450	7172.20	1.81	0	94756	8770	8110	7770	7110	6770	7940	6940	64	2230	500	4610	10	1	12886551	893	-17.41	1.18	12	7.16	-398.00	5889.00	9530	20230915	-27.28	4310	20230103	60.79	9530	-27.28	20230915	4310	60.79	20230103	9530	-27.28	20230915	4310	60.79	20230103	5.94	N	038870	500	64 억		233778	N	N	0	N	00	N
24	20230925	100435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7090	-360	5	-4.83	4732127190	653101	19.13	7290	7410	7080	9680	5220	7450	7245.18	1.81	0	66466	8770	8110	7770	7110	6770	7940	6940	64	2230	500	4610	10	1	12886551	914	-17.81	1.20	12	5.07	-398.00	5889.00	9530	20230915	-25.60	4310	20230103	64.50	9530	-25.60	20230915	4310	64.50	20230103	9530	-25.60	20230915	4310	64.50	20230103	5.94	N	038870	500	64 억		233778	N	N	0	N	00	N
25	20230925	090434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7280	-170	5	-2.28	1242200460	170140	4.98	7290	7410	7250	9680	5220	7450	7299.79	1.81	0	63468	8770	8110	7770	7110	6770	7940	6940	64	2230	500	4610	10	1	12886551	938	-18.29	1.24	12	1.32	-398.00	5889.00	9530	20230915	-23.61	4310	20230103	68.91	9530	-23.61	20230915	4310	68.91	20230103	9530	-23.61	20230915	4310	68.91	20230103	5.94	N	038870	500	64 억		233778	N	N	0	N	00	N
26	20230922	160449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7450	-470	5	-5.93	27031956330	3367600	43.70	7790	8430	7430	10290	5550	7920	8028.41	1.43	0	47385	9460	8690	8200	7430	6940	8445	7185	64	2370	500	4910	10	1	12886551	960	-18.72	1.27	12	26.13	-398.00	5889.00	9530	20230915	-21.83	4310	20230103	72.85	9530	-21.83	20230915	4310	72.85	20230103	9530	-21.83	20230915	4310	72.85	20230103	6.15	N	038870	500	64 억		183926	N	N	0	N	00	N
27	20230922	150445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7530	-390	5	-4.92	25952229880	3223440	41.83	7790	8430	7430	10290	5550	7920	8051.17	1.43	0	-13686	9460	8690	8200	7430	6940	8445	7185	64	2370	500	4910	10	1	12886551	970	-18.92	1.28	12	25.01	-398.00	5889.00	9530	20230915	-20.99	4310	20230103	74.71	9530	-20.99	20230915	4310	74.71	20230103	9530	-20.99	20230915	4310	74.71	20230103	6.15	N	038870	500	64 억		183926	N	N	0	N	00	N
28	20230922	140447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7680	-240	5	-3.03	24619738960	3047610	39.55	7790	8430	7430	10290	5550	7920	8078.47	1.43	0	-69656	9460	8690	8200	7430	6940	8445	7185	64	2370	500	4910	10	1	12886551	990	-19.30	1.30	12	23.65	-398.00	5889.00	9530	20230915	-19.41	4310	20230103	78.19	9530	-19.41	20230915	4310	78.19	20230103	9530	-19.41	20230915	4310	78.19	20230103	6.15	N	038870	500	64 억		183926	N	N	0	N	00	N
29	20230922	130420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7860	-60	5	-0.76	22627032670	2787527	36.17	7790	8430	7430	10290	5550	7920	8117.37	1.43	0	-99125	9460	8690	8200	7430	6940	8445	7185	64	2370	500	4910	10	1	12886551	1013	-19.75	1.33	12	21.63	-398.00	5889.00	9530	20230915	-17.52	4310	20230103	82.37	9530	-17.52	20230915	4310	82.37	20230103	9530	-17.52	20230915	4310	82.37	20230103	6.15	N	038870	500	64 억		183926	N	N	0	N	00	N
30	20230922	120417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7850	-70	5	-0.88	19481977170	2394946	31.08	7790	8430	7430	10290	5550	7920	8134.79	1.43	0	-96207	9460	8690	8200	7430	6940	8445	7185	64	2370	500	4910	10	1	12886551	1012	-19.72	1.33	12	18.58	-398.00	5889.00	9530	20230915	-17.63	4310	20230103	82.13	9530	-17.63	20230915	4310	82.13	20230103	9530	-17.63	20230915	4310	82.13	20230103	6.15	N	038870	500	64 억		183926	N	N	0	N	00	N
31	20230922	110418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8140	220	2	2.78	17768783800	2182120	28.32	7790	8430	7430	10290	5550	7920	8143.09	1.43	0	-98295	9460	8690	8200	7430	6940	8445	7185	64	2370	500	4910	10	1	12886551	1049	-20.45	1.38	12	16.93	-398.00	5889.00	9530	20230915	-14.59	4310	20230103	88.86	9530	-14.59	20230915	4310	88.86	20230103	9530	-14.59	20230915	4310	88.86	20230103	6.15	N	038870	500	64 억		183926	N	N	0	N	00	N
32	20230922	100418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8320	400	2	5.05	13910314680	1709649	22.18	7790	8430	7430	10290	5550	7920	8136.59	1.43	0	-99455	9460	8690	8200	7430	6940	8445	7185	64	2370	500	4910	10	1	12886551	1072	-20.90	1.41	12	13.27	-398.00	5889.00	9530	20230915	-12.70	4310	20230103	93.04	9530	-12.70	20230915	4310	93.04	20230103	9530	-12.70	20230915	4310	93.04	20230103	6.15	N	038870	500	64 억		183926	N	N	0	N	00	N
33	20230922	090413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7590	-330	5	-4.17	810963900	105661	1.37	7790	7790	7560	10290	5550	7920	7670.76	1.43	0	-10850	9460	8690	8200	7430	6940	8445	7185	64	2370	500	4910	10	1	12886551	978	-19.07	1.29	12	0.82	-398.00	5889.00	9530	20230915	-20.36	4310	20230103	76.10	9530	-20.36	20230915	4310	76.10	20230103	9530	-20.36	20230915	4310	76.10	20230103	6.15	N	038870	500	64 억		183926	N	N	0	N	00	N
34	20230921	160419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7920	-170	5	-2.10	64959501760	7661927	44.20	8020	8970	7710	10510	5670	8090	8478.59	1.31	0	-1328	9876	8982	8126	7232	6376	9430	7680	64	2420	500	5010	10	1	12886551	1021	-19.90	1.34	12	59.46	-398.00	5889.00	9530	20230915	-16.89	4310	20230103	83.76	9530	-16.89	20230915	4310	83.76	20230103	9530	-16.89	20230915	4310	83.76	20230103	5.85	N	038870	500	64 억		168486	N	N	0	N	00	N
35	20230921	150413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7930	-160	5	-1.98	63127543110	7430543	42.87	8020	8970	7710	10510	5670	8090	8495.70	1.31	0	-61180	9876	8982	8126	7232	6376	9430	7680	64	2420	500	5010	10	1	12886551	1022	-19.92	1.35	12	57.66	-398.00	5889.00	9530	20230915	-16.79	4310	20230103	83.99	9530	-16.79	20230915	4310	83.99	20230103	9530	-16.79	20230915	4310	83.99	20230103	5.85	N	038870	500	64 억		168486	N	N	0	N	00	N
36	20230921	140417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8220	130	2	1.61	59411846510	6975421	40.24	8020	8970	7710	10510	5670	8090	8517.34	1.31	0	-98766	9876	8982	8126	7232	6376	9430	7680	64	2420	500	5010	10	1	12886551	1059	-20.65	1.40	12	54.13	-398.00	5889.00	9530	20230915	-13.75	4310	20230103	90.72	9530	-13.75	20230915	4310	90.72	20230103	9530	-13.75	20230915	4310	90.72	20230103	5.85	N	038870	500	64 억		168486	N	N	0	N	00	N
37	20230921	130412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8410	320	2	3.96	49797505420	5850127	33.75	8020	8970	7710	10510	5670	8090	8512.24	1.31	0	-93685	9876	8982	8126	7232	6376	9430	7680	64	2420	500	5010	10	1	12886551	1084	-21.13	1.43	12	45.40	-398.00	5889.00	9530	20230915	-11.75	4310	20230103	95.13	9530	-11.75	20230915	4310	95.13	20230103	9530	-11.75	20230915	4310	95.13	20230103	5.85	N	038870	500	64 억		168486	N	N	0	N	00	N
38	20230921	120410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8420	330	2	4.08	47702151020	5602251	32.32	8020	8970	7710	10510	5670	8090	8514.85	1.31	0	-93339	9876	8982	8126	7232	6376	9430	7680	64	2420	500	5010	10	1	12886551	1085	-21.16	1.43	12	43.47	-398.00	5889.00	9530	20230915	-11.65	4310	20230103	95.36	9530	-11.65	20230915	4310	95.36	20230103	9530	-11.65	20230915	4310	95.36	20230103	5.85	N	038870	500	64 억		168486	N	N	0	N	00	N
39	20230921	110420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8470	380	2	4.70	43915929990	5156473	29.75	8020	8970	7710	10510	5670	8090	8516.69	1.31	0	-91984	9876	8982	8126	7232	6376	9430	7680	64	2420	500	5010	10	1	12886551	1091	-21.28	1.44	12	40.01	-398.00	5889.00	9530	20230915	-11.12	4310	20230103	96.52	9530	-11.12	20230915	4310	96.52	20230103	9530	-11.12	20230915	4310	96.52	20230103	5.85	N	038870	500	64 억		168486	N	N	0	N	00	N
40	20230921	100413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8660	570	2	7.05	35840365330	4204510	24.26	8020	8970	7710	10510	5670	8090	8524.31	1.31	0	-83341	9876	8982	8126	7232	6376	9430	7680	64	2420	500	5010	10	1	12886551	1116	-21.76	1.47	12	32.63	-398.00	5889.00	9530	20230915	-9.13	4310	20230103	100.93	9530	-9.13	20230915	4310	100.93	20230103	9530	-9.13	20230915	4310	100.93	20230103	5.85	N	038870	500	64 억		168486	N	N	0	N	00	N
41	20230921	090418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7820	-270	5	-3.34	1388333540	174685	1.01	8020	8050	7800	10510	5670	8090	7947.32	1.31	0	-7993	9876	8982	8126	7232	6376	9430	7680	64	2420	500	5010	10	1	12886551	1008	-19.65	1.33	12	1.36	-398.00	5889.00	9530	20230915	-17.94	4310	20230103	81.44	9530	-17.94	20230915	4310	81.44	20230103	9530	-17.94	20230915	4310	81.44	20230103	5.85	N	038870	500	64 억		168486	N	N	0	N	00	N
42	20230920	160418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8090	620	2	8.30	144686190820	17176826	1135.54	7350	9020	7270	9710	5230	7470	8423.55	1.32	0	13684	8370	7920	7690	7240	7010	7805	7125	64	2240	500	4630	10	1	12886551	1043	-20.33	1.37	12	133.29	-398.00	5889.00	9530	20230915	-15.11	4310	20230103	87.70	9530	-15.11	20230915	4310	87.70	20230103	9530	-15.11	20230915	4310	87.70	20230103	5.57	N	038870	500	64 억		170250	N	N	0	N	00	N
43	20230920	150408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8170	700	2	9.37	140474283020	16654918	1101.04	7350	9020	7270	9710	5230	7470	8434.40	1.32	0	-45749	8370	7920	7690	7240	7010	7805	7125	64	2240	500	4630	10	1	12886551	1053	-20.53	1.39	12	129.24	-398.00	5889.00	9530	20230915	-14.27	4310	20230103	89.56	9530	-14.27	20230915	4310	89.56	20230103	9530	-14.27	20230915	4310	89.56	20230103	5.57	N	038870	500	64 억		170250	N	N	0	N	00	N
44	20230920	140411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8320	850	2	11.38	96026707980	11522372	761.73	7350	8900	7270	9710	5230	7470	8333.94	1.32	0	-69821	8370	7920	7690	7240	7010	7805	7125	64	2240	500	4630	10	1	12886551	1072	-20.90	1.41	12	89.41	-398.00	5889.00	9530	20230915	-12.70	4310	20230103	93.04	9530	-12.70	20230915	4310	93.04	20230103	9530	-12.70	20230915	4310	93.04	20230103	5.57	N	038870	500	64 억		170250	N	N	0	N	00	N
45	20230920	130410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8410	940	2	12.58	84088151210	10097057	667.51	7350	8900	7270	9710	5230	7470	8327.99	1.32	0	-62866	8370	7920	7690	7240	7010	7805	7125	64	2240	500	4630	10	1	12886551	1084	-21.13	1.43	12	78.35	-398.00	5889.00	9530	20230915	-11.75	4310	20230103	95.13	9530	-11.75	20230915	4310	95.13	20230103	9530	-11.75	20230915	4310	95.13	20230103	5.57	N	038870	500	64 억		170250	N	N	0	N	00	N
46	20230920	120409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8440	970	2	12.99	68340624760	8208704	542.67	7350	8900	7270	9710	5230	7470	8325.39	1.32	0	-73826	8370	7920	7690	7240	7010	7805	7125	64	2240	500	4630	10	1	12886551	1088	-21.21	1.43	12	63.70	-398.00	5889.00	9530	20230915	-11.44	4310	20230103	95.82	9530	-11.44	20230915	4310	95.82	20230103	9530	-11.44	20230915	4310	95.82	20230103	5.57	N	038870	500	64 억		170250	N	N	0	N	00	N
47	20230920	110413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8250	780	2	10.44	25947917260	3282943	217.03	7350	8380	7270	9710	5230	7470	7903.86	1.32	0	-51883	8370	7920	7690	7240	7010	7805	7125	64	2240	500	4630	10	1	12886551	1063	-20.73	1.40	12	25.48	-398.00	5889.00	9530	20230915	-13.43	4310	20230103	91.42	9530	-13.43	20230915	4310	91.42	20230103	9530	-13.43	20230915	4310	91.42	20230103	5.57	N	038870	500	64 억		170250	N	N	0	N	00	N
48	20230920	100404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7350	-120	5	-1.61	3492237240	470141	31.08	7350	7570	7270	9710	5230	7470	7428.06	1.32	0	-21888	8370	7920	7690	7240	7010	7805	7125	64	2240	500	4630	10	1	12886551	947	-18.47	1.25	12	3.65	-398.00	5889.00	9530	20230915	-22.88	4310	20230103	70.53	9530	-22.88	20230915	4310	70.53	20230103	9530	-22.88	20230915	4310	70.53	20230103	5.57	N	038870	500	64 억		170250	N	N	0	N	00	N
49	20230920	090409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7450	-20	5	-0.27	1333158850	179230	11.85	7350	7570	7350	9710	5230	7470	7438.26	1.32	0	6677	8370	7920	7690	7240	7010	7805	7125	64	2240	500	4630	10	1	12886551	960	-18.72	1.27	12	1.39	-398.00	5889.00	9530	20230915	-21.83	4310	20230103	72.85	9530	-21.83	20230915	4310	72.85	20230103	9530	-21.83	20230915	4310	72.85	20230103	5.57	N	038870	500	64 억		170250	N	N	0	N	00	N
50	20230919	160407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7470	-870	5	-10.43	11182655210	1445793	56.67	8100	8140	7460	10840	5840	8340	7735.42	0.73	0	71742	9113	8726	8423	8036	7733	8575	7885	64	2500	500	5170	10	1	12886551	963	-18.77	1.27	12	11.22	-398.00	5889.00	9530	20230915	-21.62	4310	20230103	73.32	9530	-21.62	20230915	4310	73.32	20230103	9530	-21.62	20230915	4310	73.32	20230103	5.30	N	038870	500	64 억		94041	N	N	0	N	00	N
51	20230919	150407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7600	-740	5	-8.87	9747110670	1254792	49.19	8100	8140	7500	10840	5840	8340	7767.83	0.73	0	42961	9113	8726	8423	8036	7733	8575	7885	64	2500	500	5170	10	1	12886551	979	-19.10	1.29	12	9.74	-398.00	5889.00	9530	20230915	-20.25	4310	20230103	76.33	9530	-20.25	20230915	4310	76.33	20230103	9530	-20.25	20230915	4310	76.33	20230103	5.30	N	038870	500	64 억		94041	N	N	0	N	00	N
52	20230919	140405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7660	-680	5	-8.15	8465191560	1085730	42.56	8100	8140	7610	10840	5840	8340	7796.69	0.73	0	15844	9113	8726	8423	8036	7733	8575	7885	64	2500	500	5170	10	1	12886551	987	-19.25	1.30	12	8.43	-398.00	5889.00	9530	20230915	-19.62	4310	20230103	77.73	9530	-19.62	20230915	4310	77.73	20230103	9530	-19.62	20230915	4310	77.73	20230103	5.30	N	038870	500	64 억		94041	N	N	0	N	00	N
53	20230919	130401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7620	-720	5	-8.63	7755012480	992992	38.92	8100	8140	7610	10840	5840	8340	7809.66	0.73	0	8770	9113	8726	8423	8036	7733	8575	7885	64	2500	500	5170	10	1	12886551	982	-19.15	1.29	12	7.71	-398.00	5889.00	9530	20230915	-20.04	4310	20230103	76.80	9530	-20.04	20230915	4310	76.80	20230103	9530	-20.04	20230915	4310	76.80	20230103	5.30	N	038870	500	64 억		94041	N	N	0	N	00	N
54	20230919	120412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7740	-600	5	-7.19	6817077100	870676	34.13	8100	8140	7640	10840	5840	8340	7829.54	0.73	0	8325	9113	8726	8423	8036	7733	8575	7885	64	2500	500	5170	10	1	12886551	997	-19.45	1.31	12	6.76	-398.00	5889.00	9530	20230915	-18.78	4310	20230103	79.58	9530	-18.78	20230915	4310	79.58	20230103	9530	-18.78	20230915	4310	79.58	20230103	5.30	N	038870	500	64 억		94041	N	N	0	N	00	N
55	20230919	110412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7790	-550	5	-6.59	6298884390	803909	31.51	8100	8140	7640	10840	5840	8340	7835.22	0.73	0	13834	9113	8726	8423	8036	7733	8575	7885	64	2500	500	5170	10	1	12886551	1004	-19.57	1.32	12	6.24	-398.00	5889.00	9530	20230915	-18.26	4310	20230103	80.74	9530	-18.26	20230915	4310	80.74	20230103	9530	-18.26	20230915	4310	80.74	20230103	5.30	N	038870	500	64 억		94041	N	N	0	N	00	N
56	20230919	100408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7810	-530	5	-6.35	4994078640	636451	24.95	8100	8140	7640	10840	5840	8340	7846.63	0.73	0	9872	9113	8726	8423	8036	7733	8575	7885	64	2500	500	5170	10	1	12886551	1006	-19.62	1.33	12	4.94	-398.00	5889.00	9530	20230915	-18.05	4310	20230103	81.21	9530	-18.05	20230915	4310	81.21	20230103	9530	-18.05	20230915	4310	81.21	20230103	5.30	N	038870	500	64 억		94041	N	N	0	N	00	N
57	20230919	090408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7980	-360	5	-4.32	1031466190	128686	5.04	8100	8140	7900	10840	5840	8340	8014.96	0.73	0	31	9113	8726	8423	8036	7733	8575	7885	64	2500	500	5170	10	1	12886551	1028	-20.05	1.36	12	1.00	-398.00	5889.00	9530	20230915	-16.26	4310	20230103	85.15	9530	-16.26	20230915	4310	85.15	20230103	9530	-16.26	20230915	4310	85.15	20230103	5.30	N	038870	500	64 억		94041	N	N	0	N	00	N
58	20230918	160409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8340	-90	5	-1.07	21091341180	2494183	14.83	8500	8810	8120	10950	5910	8430	8456.51	1.38	0	-84883	10370	9400	8560	7590	6750	9885	8075	64	2520	500	5220	10	1	12886551	1075	-20.95	1.42	12	19.35	-398.00	5889.00	9530	20230915	-12.49	4310	20230103	93.50	9530	-12.49	20230915	4310	93.50	20230103	9530	-12.49	20230915	4310	93.50	20230103	4.83	N	038870	500	64 억		178328	N	N	0	N	00	N
59	20230918	150406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8440	10	2	0.12	19681017110	2326139	13.83	8500	8810	8120	10950	5910	8430	8460.85	1.38	0	-84078	10370	9400	8560	7590	6750	9885	8075	64	2520	500	5220	10	1	12886551	1088	-21.21	1.43	12	18.05	-398.00	5889.00	9530	20230915	-11.44	4310	20230103	95.82	9530	-11.44	20230915	4310	95.82	20230103	9530	-11.44	20230915	4310	95.82	20230103	4.83	N	038870	500	64 억		178328	N	N	0	N	00	N
60	20230918	140416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8260	-170	5	-2.02	17700607820	2091010	12.43	8500	8810	8120	10950	5910	8430	8465.16	1.38	0	-82922	10370	9400	8560	7590	6750	9885	8075	64	2520	500	5220	10	1	12886551	1064	-20.75	1.40	12	16.23	-398.00	5889.00	9530	20230915	-13.33	4310	20230103	91.65	9530	-13.33	20230915	4310	91.65	20230103	9530	-13.33	20230915	4310	91.65	20230103	4.83	N	038870	500	64 억		178328	N	N	0	N	00	N
61	20230918	130406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8260	-170	5	-2.02	16638591610	1963282	11.67	8500	8810	8120	10950	5910	8430	8474.97	1.38	0	-80747	10370	9400	8560	7590	6750	9885	8075	64	2520	500	5220	10	1	12886551	1064	-20.75	1.40	12	15.24	-398.00	5889.00	9530	20230915	-13.33	4310	20230103	91.65	9530	-13.33	20230915	4310	91.65	20230103	9530	-13.33	20230915	4310	91.65	20230103	4.83	N	038870	500	64 억		178328	N	N	0	N	00	N
62	20230918	120408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8210	-220	5	-2.61	15222428990	1791903	10.65	8500	8810	8130	10950	5910	8430	8495.24	1.38	0	-65126	10370	9400	8560	7590	6750	9885	8075	64	2520	500	5220	10	1	12886551	1058	-20.63	1.39	12	13.91	-398.00	5889.00	9530	20230915	-13.85	4310	20230103	90.49	9530	-13.85	20230915	4310	90.49	20230103	9530	-13.85	20230915	4310	90.49	20230103	4.83	N	038870	500	64 억		178328	N	N	0	N	00	N
63	20230918	110410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8320	-110	5	-1.30	13456240520	1577379	9.38	8500	8810	8320	10950	5910	8430	8530.98	1.38	0	-87632	10370	9400	8560	7590	6750	9885	8075	64	2520	500	5220	10	1	12886551	1072	-20.90	1.41	12	12.24	-398.00	5889.00	9530	20230915	-12.70	4310	20230103	93.04	9530	-12.70	20230915	4310	93.04	20230103	9530	-12.70	20230915	4310	93.04	20230103	4.83	N	038870	500	64 억		178328	N	N	0	N	00	N
64	20230918	100404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8400	-30	5	-0.36	11278634980	1317544	7.83	8500	8810	8360	10950	5910	8430	8560.69	1.38	0	-90758	10370	9400	8560	7590	6750	9885	8075	64	2520	500	5220	10	1	12886551	1082	-21.11	1.43	12	10.22	-398.00	5889.00	9530	20230915	-11.86	4310	20230103	94.90	9530	-11.86	20230915	4310	94.90	20230103	9530	-11.86	20230915	4310	94.90	20230103	4.83	N	038870	500	64 억		178328	N	N	0	N	00	N
65	20230918	090401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8390	-40	5	-0.47	2001761380	236561	1.41	8500	8600	8360	10950	5910	8430	8462.40	1.38	0	-62607	10370	9400	8560	7590	6750	9885	8075	64	2520	500	5220	10	1	12886551	1081	-21.08	1.42	12	1.84	-398.00	5889.00	9530	20230915	-11.96	4310	20230103	94.66	9530	-11.96	20230915	4310	94.66	20230103	9530	-11.96	20230915	4310	94.66	20230103	4.83	N	038870	500	64 억		178328	N	N	0	N	00	N
66	20230915	160405	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8430	790	2	10.34	148128897200	16728070	459.97	7740	9530	7720	9930	5350	7640	8855.59	1.54	0	-37003	8486	8062	7746	7322	7006	7905	7165	64	2290	500	4730	10	1	12886551	1086	-21.18	1.43	12	129.81	-398.00	5889.00	9530	20230915	-11.54	4310	20230103	95.59	9530	-11.54	20230915	4310	95.59	20230103	9530	-11.54	20230915	4310	95.59	20230103	5.23	N	038870	500	64 억		198187	N	N	0	N	00	N
67	20230915	150407	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8330	690	2	9.03	145660878570	16435120	451.92	7740	9530	7720	9930	5350	7640	8863.10	1.54	0	-80148	8486	8062	7746	7322	7006	7905	7165	64	2290	500	4730	10	1	12886551	1073	-20.93	1.41	12	127.54	-398.00	5889.00	9530	20230915	-12.59	4310	20230103	93.27	9530	-12.59	20230915	4310	93.27	20230103	9530	-12.59	20230915	4310	93.27	20230103	5.23	N	038870	500	64 억		198187	N	N	0	N	00	N
68	20230915	140405	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8550	910	2	11.91	139326856190	15686091	431.32	7740	9530	7720	9930	5350	7640	8882.52	1.54	0	-117740	8486	8062	7746	7322	7006	7905	7165	64	2290	500	4730	10	1	12886551	1102	-21.48	1.45	12	121.72	-398.00	5889.00	9530	20230915	-10.28	4310	20230103	98.38	9530	-10.28	20230915	4310	98.38	20230103	9530	-10.28	20230915	4310	98.38	20230103	5.23	N	038870	500	64 억		198187	N	N	0	N	00	N
69	20230915	130403	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8650	1010	2	13.22	128647811360	14439449	397.04	7740	9530	7720	9930	5350	7640	8909.84	1.54	0	-117004	8486	8062	7746	7322	7006	7905	7165	64	2290	500	4730	10	1	12886551	1115	-21.73	1.47	12	112.05	-398.00	5889.00	9530	20230915	-9.23	4310	20230103	100.70	9530	-9.23	20230915	4310	100.70	20230103	9530	-9.23	20230915	4310	100.70	20230103	5.23	N	038870	500	64 억		198187	N	N	0	N	00	N
70	20230915	120408	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8940	1300	2	17.02	117265616470	13148281	361.54	7740	9530	7720	9930	5350	7640	8919.11	1.54	0	-126037	8486	8062	7746	7322	7006	7905	7165	64	2290	500	4730	10	1	12886551	1152	-22.46	1.52	12	102.03	-398.00	5889.00	9530	20230915	-6.19	4310	20230103	107.42	9530	-6.19	20230915	4310	107.42	20230103	9530	-6.19	20230915	4310	107.42	20230103	5.23	N	038870	500	64 억		198187	N	N	0	N	00	N
71	20230915	110407	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8960	1320	2	17.28	111435298270	12499763	343.71	7740	9530	7720	9930	5350	7640	8915.42	1.54	0	-128844	8486	8062	7746	7322	7006	7905	7165	64	2290	500	4730	10	1	12886551	1155	-22.51	1.52	12	97.00	-398.00	5889.00	9530	20230915	-5.98	4310	20230103	107.89	9530	-5.98	20230915	4310	107.89	20230103	9530	-5.98	20230915	4310	107.89	20230103	5.23	N	038870	500	64 억		198187	N	N	0	N	00	N
72	20230915	100409	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	9260	1620	2	21.20	97537966260	10966073	301.53	7740	9530	7720	9930	5350	7640	8895.00	1.54	0	-123659	8486	8062	7746	7322	7006	7905	7165	64	2290	500	4730	10	1	12886551	1193	-23.27	1.57	12	85.10	-398.00	5889.00	9530	20230915	-2.83	4310	20230103	114.85	9530	-2.83	20230915	4310	114.85	20230103	9530	-2.83	20230915	4310	114.85	20230103	5.23	N	038870	500	64 억		198187	N	N	0	N	00	N
73	20230915	090401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8370	730	2	9.55	8513434620	1038205	28.55	7740	8500	7720	9930	5350	7640	8202.43	1.54	0	-12787	8486	8062	7746	7322	7006	7905	7165	64	2290	500	4730	10	1	12886551	1079	-21.03	1.42	12	8.06	-398.00	5889.00	8960	20230525	-6.58	4310	20230103	94.20	8960	-6.58	20230525	4310	94.20	20230103	8960	-6.58	20230525	4310	94.20	20230103	5.23	N	038870	500	64 억		198187	N	N	0	N	00	N
74	20230914	160407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7640	-600	5	-7.28	27967298590	3581684	19.37	7930	8170	7430	10710	5770	8240	7808.41	0.71	0	117966	9593	8916	7713	7036	5833	9255	7375	64	2470	500	5100	10	1	12886551	985	-19.20	1.30	12	27.79	-398.00	5889.00	8960	20230525	-14.73	4310	20230103	77.26	8960	-14.73	20230525	4310	77.26	20230103	8960	-14.73	20230525	4310	77.26	20230103	4.60	N	038870	500	64 억		91706	N	N	0	N	00	N
75	20230914	150358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7570	-670	5	-8.13	26775487640	3425807	18.53	7930	8170	7430	10710	5770	8240	7815.09	0.71	0	106136	9593	8916	7713	7036	5833	9255	7375	64	2470	500	5100	10	1	12886551	976	-19.02	1.29	12	26.58	-398.00	5889.00	8960	20230525	-15.51	4310	20230103	75.64	8960	-15.51	20230525	4310	75.64	20230103	8960	-15.51	20230525	4310	75.64	20230103	4.60	N	038870	500	64 억		91706	N	N	0	N	00	N
76	20230914	140358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7550	-690	5	-8.37	25178724180	3214520	17.38	7930	8170	7430	10710	5770	8240	7832.06	0.71	0	89111	9593	8916	7713	7036	5833	9255	7375	64	2470	500	5100	10	1	12886551	973	-18.97	1.28	12	24.94	-398.00	5889.00	8960	20230525	-15.74	4310	20230103	75.17	8960	-15.74	20230525	4310	75.17	20230103	8960	-15.74	20230525	4310	75.17	20230103	4.60	N	038870	500	64 억		91706	N	N	0	N	00	N
77	20230914	130357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7800	-440	5	-5.34	22636528770	2879993	15.57	7930	8170	7640	10710	5770	8240	7859.14	0.71	0	74929	9593	8916	7713	7036	5833	9255	7375	64	2470	500	5100	10	1	12886551	1005	-19.60	1.32	12	22.35	-398.00	5889.00	8960	20230525	-12.95	4310	20230103	80.97	8960	-12.95	20230525	4310	80.97	20230103	8960	-12.95	20230525	4310	80.97	20230103	4.60	N	038870	500	64 억		91706	N	N	0	N	00	N
78	20230914	120406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7810	-430	5	-5.22	21532287990	2738139	14.81	7930	8170	7640	10710	5770	8240	7863.03	0.71	0	55534	9593	8916	7713	7036	5833	9255	7375	64	2470	500	5100	10	1	12886551	1006	-19.62	1.33	12	21.25	-398.00	5889.00	8960	20230525	-12.83	4310	20230103	81.21	8960	-12.83	20230525	4310	81.21	20230103	8960	-12.83	20230525	4310	81.21	20230103	4.60	N	038870	500	64 억		91706	N	N	0	N	00	N
79	20230914	110400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7830	-410	5	-4.98	19768430550	2510246	13.58	7930	8170	7640	10710	5770	8240	7874.24	0.71	0	52446	9593	8916	7713	7036	5833	9255	7375	64	2470	500	5100	10	1	12886551	1009	-19.67	1.33	12	19.48	-398.00	5889.00	8960	20230525	-12.61	4310	20230103	81.67	8960	-12.61	20230525	4310	81.67	20230103	8960	-12.61	20230525	4310	81.67	20230103	4.60	N	038870	500	64 억		91706	N	N	0	N	00	N
80	20230914	100355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7760	-480	5	-5.83	16605854000	2104695	11.38	7930	8170	7640	10710	5770	8240	7888.93	0.71	0	30022	9593	8916	7713	7036	5833	9255	7375	64	2470	500	5100	10	1	12886551	1000	-19.50	1.32	12	16.33	-398.00	5889.00	8960	20230525	-13.39	4310	20230103	80.05	8960	-13.39	20230525	4310	80.05	20230103	8960	-13.39	20230525	4310	80.05	20230103	4.60	N	038870	500	64 억		91706	N	N	0	N	00	N
81	20230914	090402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7810	-430	5	-5.22	3948202820	502794	2.72	7930	7990	7680	10710	5770	8240	7847.92	0.71	0	23524	9593	8916	7713	7036	5833	9255	7375	64	2470	500	5100	10	1	12886551	1006	-19.62	1.33	12	3.90	-398.00	5889.00	8960	20230525	-12.83	4310	20230103	81.21	8960	-12.83	20230525	4310	81.21	20230103	8960	-12.83	20230525	4310	81.21	20230103	4.60	N	038870	500	64 억		91706	N	N	0	N	00	N
82	20230913	160404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8240	1780	2	27.55	141368164600	18300544	109.30	6540	8390	6510	8390	4530	6460	7723.88	0.74	0	-11528	8460	7460	6850	5850	5240	7155	5545	64	1930	500	4000	10	1	12886551	1062	-20.70	1.40	12	142.01	-398.00	5889.00	8960	20230525	-8.04	4310	20230103	91.18	8960	-8.04	20230525	4310	91.18	20230103	8960	-8.04	20230525	4310	91.18	20230103	4.58	N	038870	500	64 억		95286	N	N	0	N	00	N
83	20230913	150358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8100	1640	2	25.39	126793314850	16543404	98.81	6540	8180	6510	8390	4530	6460	7664.42	0.74	0	-6016	8460	7460	6850	5850	5240	7155	5545	64	1930	500	4000	10	1	12886551	1044	-20.35	1.38	12	128.38	-398.00	5889.00	8960	20230525	-9.60	4310	20230103	87.94	8960	-9.60	20230525	4310	87.94	20230103	8960	-9.60	20230525	4310	87.94	20230103	4.58	N	038870	500	64 억		95286	N	N	0	N	00	N
84	20230913	140402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7710	1250	2	19.35	95185549470	12565532	75.05	6540	8090	6510	8390	4530	6460	7575.30	0.74	0	-16172	8460	7460	6850	5850	5240	7155	5545	64	1930	500	4000	10	1	12886551	994	-19.37	1.31	12	97.51	-398.00	5889.00	8960	20230525	-13.95	4310	20230103	78.89	8960	-13.95	20230525	4310	78.89	20230103	8960	-13.95	20230525	4310	78.89	20230103	4.58	N	038870	500	64 억		95286	N	N	0	N	00	N
85	20230913	130353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7500	1040	2	16.10	85730020070	11327090	67.65	6540	8090	6510	8390	4530	6460	7568.77	0.74	0	-16673	8460	7460	6850	5850	5240	7155	5545	64	1930	500	4000	10	1	12886551	966	-18.84	1.27	12	87.90	-398.00	5889.00	8960	20230525	-16.29	4310	20230103	74.01	8960	-16.29	20230525	4310	74.01	20230103	8960	-16.29	20230525	4310	74.01	20230103	4.58	N	038870	500	64 억		95286	N	N	0	N	00	N
86	20230913	120405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7500	1040	2	16.10	83488912920	11028024	65.87	6540	8090	6510	8390	4530	6460	7570.81	0.74	0	-12412	8460	7460	6850	5850	5240	7155	5545	64	1930	500	4000	10	1	12886551	966	-18.84	1.27	12	85.58	-398.00	5889.00	8960	20230525	-16.29	4310	20230103	74.01	8960	-16.29	20230525	4310	74.01	20230103	8960	-16.29	20230525	4310	74.01	20230103	4.58	N	038870	500	64 억		95286	N	N	0	N	00	N
87	20230913	110359	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7400	940	2	14.55	76387778460	10082238	60.22	6540	8090	6510	8390	4530	6460	7576.68	0.74	0	-6032	8460	7460	6850	5850	5240	7155	5545	64	1930	500	4000	10	1	12886551	954	-18.59	1.26	12	78.24	-398.00	5889.00	8960	20230525	-17.41	4310	20230103	71.69	8960	-17.41	20230525	4310	71.69	20230103	8960	-17.41	20230525	4310	71.69	20230103	4.58	N	038870	500	64 억		95286	N	N	0	N	00	N
88	20230913	100356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7720	1260	2	19.50	60060216020	7958321	47.53	6540	8090	6510	8390	4530	6460	7547.11	0.74	0	-16405	8460	7460	6850	5850	5240	7155	5545	64	1930	500	4000	10	1	12886551	995	-19.40	1.31	12	61.76	-398.00	5889.00	8960	20230525	-13.84	4310	20230103	79.12	8960	-13.84	20230525	4310	79.12	20230103	8960	-13.84	20230525	4310	79.12	20230103	4.58	N	038870	500	64 억		95286	N	N	0	N	00	N
89	20230913	090353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	400	2	6.19	3240962960	478835	2.86	6540	6930	6510	8390	4530	6460	6769.67	0.74	0	10185	8460	7460	6850	5850	5240	7155	5545	64	1930	500	4000	10	1	12886551	884	-17.24	1.16	12	3.72	-398.00	5889.00	8960	20230525	-23.44	4310	20230103	59.16	8960	-23.44	20230525	4310	59.16	20230103	8960	-23.44	20230525	4310	59.16	20230103	4.58	N	038870	500	64 억		95286	N	N	0	N	00	N
90	20230912	160351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6460	220	2	3.53	117800569700	16627849	197.90	6980	7850	6240	8110	4370	6240	7084.85	2.24	0	-201456	7660	6950	6240	5530	4820	7305	5885	64	1870	500	3860	10	1	12886551	832	-16.23	1.10	12	129.03	-398.00	5889.00	8960	20230525	-27.90	4310	20230103	49.88	8960	-27.90	20230525	4310	49.88	20230103	8960	-27.90	20230525	4310	49.88	20230103	4.54	N	038870	500	64 억		289132	N	N	0	N	00	N
91	20230912	150358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6330	90	2	1.44	115638811450	16293689	193.93	6980	7850	6240	8110	4370	6240	7097.15	2.24	0	-204196	7660	6950	6240	5530	4820	7305	5885	64	1870	500	3860	10	1	12886551	816	-15.90	1.07	12	126.44	-398.00	5889.00	8960	20230525	-29.35	4310	20230103	46.87	8960	-29.35	20230525	4310	46.87	20230103	8960	-29.35	20230525	4310	46.87	20230103	4.54	N	038870	500	64 억		289132	N	N	0	N	00	N
92	20230912	140357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7790	1550	2	24.84	87625311860	12326189	146.71	6980	7810	6240	8110	4370	6240	7108.87	2.24	0	-185025	7660	6950	6240	5530	4820	7305	5885	64	1870	500	3860	10	1	12886551	1004	-19.57	1.32	12	95.65	-398.00	5889.00	8960	20230525	-13.06	4310	20230103	80.74	8960	-13.06	20230525	4310	80.74	20230103	8960	-13.06	20230525	4310	80.74	20230103	4.54	N	038870	500	64 억		289132	N	N	0	N	00	N
93	20230912	130354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6330	90	2	1.44	41820370550	6060285	72.13	6980	7250	6330	8110	4370	6240	6900.73	2.24	0	-211060	7660	6950	6240	5530	4820	7305	5885	64	1870	500	3860	10	1	12886551	816	-15.90	1.07	12	47.03	-398.00	5889.00	8960	20230525	-29.35	4310	20230103	46.87	8960	-29.35	20230525	4310	46.87	20230103	8960	-29.35	20230525	4310	46.87	20230103	4.54	N	038870	500	64 억		289132	N	N	0	N	00	N
94	20230912	120349	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6530	290	2	4.65	40209223320	5811874	69.17	6980	7250	6460	8110	4370	6240	6918.46	2.24	0	-208666	7660	6950	6240	5530	4820	7305	5885	64	1870	500	3860	10	1	12886551	841	-16.41	1.11	12	45.10	-398.00	5889.00	8960	20230525	-27.12	4310	20230103	51.51	8960	-27.12	20230525	4310	51.51	20230103	8960	-27.12	20230525	4310	51.51	20230103	4.54	N	038870	500	64 억		289132	N	N	0	N	00	N
95	20230912	110354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	430	2	6.89	36707719170	5282473	62.87	6980	7250	6580	8110	4370	6240	6948.96	2.24	0	-198245	7660	6950	6240	5530	4820	7305	5885	64	1870	500	3860	10	1	12886551	860	-16.76	1.13	12	40.99	-398.00	5889.00	8960	20230525	-25.56	4310	20230103	54.76	8960	-25.56	20230525	4310	54.76	20230103	8960	-25.56	20230525	4310	54.76	20230103	4.54	N	038870	500	64 억		289132	N	N	0	N	00	N
96	20230912	100352	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6770	530	2	8.49	31259066950	4486226	53.39	6980	7250	6580	8110	4370	6240	6967.79	2.24	0	-209153	7660	6950	6240	5530	4820	7305	5885	64	1870	500	3860	10	1	12886551	872	-17.01	1.15	12	34.81	-398.00	5889.00	8960	20230525	-24.44	4310	20230103	57.08	8960	-24.44	20230525	4310	57.08	20230103	8960	-24.44	20230525	4310	57.08	20230103	4.54	N	038870	500	64 억		289132	N	N	0	N	00	N
97	20230912	090356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6750	510	2	8.17	3919056030	569258	6.78	6980	6980	6750	8110	4370	6240	6884.50	2.24	0	-58376	7660	6950	6240	5530	4820	7305	5885	64	1870	500	3860	10	1	12886551	870	-16.96	1.15	12	4.42	-398.00	5889.00	8960	20230525	-24.67	4310	20230103	56.61	8960	-24.67	20230525	4310	56.61	20230103	8960	-24.67	20230525	4310	56.61	20230103	4.54	N	038870	500	64 억		289132	N	N	0	N	00	N
98	20230911	160349	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6240	840	2	15.56	52727132320	8171854	2324.40	5570	6950	5530	7020	3780	5400	6452.49	2.34	0	3661	5893	5646	5513	5266	5133	5580	5200	64	1620	500	3340	10	1	12886551	804	-15.68	1.06	12	63.41	-398.00	5889.00	8960	20230525	-30.36	4310	20230103	44.78	8960	-30.36	20230525	4310	44.78	20230103	8960	-30.36	20230525	4310	44.78	20230103	4.53	N	038870	500	64 억		301573	N	N	0	N	00	N
99	20230911	150356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6230	830	2	15.37	51230216330	7932236	2256.24	5570	6950	5530	7020	3780	5400	6458.48	2.34	0	-26397	5893	5646	5513	5266	5133	5580	5200	64	1620	500	3340	10	1	12886551	803	-15.65	1.06	12	61.55	-398.00	5889.00	8960	20230525	-30.47	4310	20230103	44.55	8960	-30.47	20230525	4310	44.55	20230103	8960	-30.47	20230525	4310	44.55	20230103	4.53	N	038870	500	64 억		301573	N	N	0	N	00	N
100	20230911	140401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6830	1430	2	26.48	39101006040	6051633	1721.32	5570	6950	5530	7020	3780	5400	6461.23	2.34	0	-82961	5893	5646	5513	5266	5133	5580	5200	64	1620	500	3340	10	1	12886551	880	-17.16	1.16	12	46.96	-398.00	5889.00	8960	20230525	-23.77	4310	20230103	58.47	8960	-23.77	20230525	4310	58.47	20230103	8960	-23.77	20230525	4310	58.47	20230103	4.53	N	038870	500	64 억		301573	N	N	0	N	00	N
101	20230911	130348	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6260	860	2	15.93	10901428100	1781127	506.62	5570	6430	5530	7020	3780	5400	6120.52	2.34	0	-77414	5893	5646	5513	5266	5133	5580	5200	64	1620	500	3340	10	1	12886551	807	-15.73	1.06	12	13.82	-398.00	5889.00	8960	20230525	-30.13	4310	20230103	45.24	8960	-30.13	20230525	4310	45.24	20230103	8960	-30.13	20230525	4310	45.24	20230103	4.53	N	038870	500	64 억		301573	N	N	0	N	00	N
102	20230911	120351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	210	2	3.89	1651960590	288804	82.15	5570	5910	5530	7020	3780	5400	5720.01	2.34	0	-11006	5893	5646	5513	5266	5133	5580	5200	64	1620	500	3340	10	1	12886551	723	-14.10	0.95	12	2.24	-398.00	5889.00	8960	20230525	-37.39	4310	20230103	30.16	8960	-37.39	20230525	4310	30.16	20230103	8960	-37.39	20230525	4310	30.16	20230103	4.53	N	038870	500	64 억		301573	N	N	0	N	00	N
103	20230911	110345	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	200	2	3.70	1524684070	266137	75.70	5570	5910	5530	7020	3780	5400	5728.94	2.34	0	-10641	5893	5646	5513	5266	5133	5580	5200	64	1620	500	3340	10	1	12886551	722	-14.07	0.95	12	2.07	-398.00	5889.00	8960	20230525	-37.50	4310	20230103	29.93	8960	-37.50	20230525	4310	29.93	20230103	8960	-37.50	20230525	4310	29.93	20230103	4.53	N	038870	500	64 억		301573	N	N	0	N	00	N
104	20230911	100347	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	240	2	4.44	1347917380	234521	66.71	5570	5910	5530	7020	3780	5400	5747.53	2.34	0	-10976	5893	5646	5513	5266	5133	5580	5200	64	1620	500	3340	10	1	12886551	727	-14.17	0.96	12	1.82	-398.00	5889.00	8960	20230525	-37.05	4310	20230103	30.86	8960	-37.05	20230525	4310	30.86	20230103	8960	-37.05	20230525	4310	30.86	20230103	4.53	N	038870	500	64 억		301573	N	N	0	N	00	N
105	20230911	090347	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	280	2	5.19	99727560	17827	5.07	5570	5680	5530	7020	3780	5400	5594.19	2.34	0	302	5893	5646	5513	5266	5133	5580	5200	64	1620	500	3340	10	1	12886551	732	-14.27	0.96	12	0.14	-398.00	5889.00	8960	20230525	-36.61	4310	20230103	31.79	8960	-36.61	20230525	4310	31.79	20230103	8960	-36.61	20230525	4310	31.79	20230103	4.53	N	038870	500	64 억		301573	N	N	0	N	00	N
106	20230908	160351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-60	5	-1.10	1938234060	347515	97.08	5460	5760	5380	7090	3830	5460	5580.13	2.21	0	16805	6080	5770	5610	5300	5140	5690	5220	64	1630	500	3380	10	1	12886551	696	-13.57	0.92	12	2.70	-398.00	5889.00	8960	20230525	-39.73	4310	20230103	25.29	8960	-39.73	20230525	4310	25.29	20230103	8960	-39.73	20230525	4310	25.29	20230103	4.36	N	038870	500	64 억		284768	N	N	0	N	00	N
107	20230908	150353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	-30	5	-0.55	1787629120	319702	89.31	5460	5760	5380	7090	3830	5460	5594.12	2.21	0	6993	6080	5770	5610	5300	5140	5690	5220	64	1630	500	3380	10	1	12886551	700	-13.64	0.92	12	2.48	-398.00	5889.00	8960	20230525	-39.40	4310	20230103	25.99	8960	-39.40	20230525	4310	25.99	20230103	8960	-39.40	20230525	4310	25.99	20230103	4.36	N	038870	500	64 억		284768	N	N	0	N	00	N
108	20230908	140352	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	20	2	0.37	1565310370	278796	77.88	5460	5760	5450	7090	3830	5460	5618.01	2.21	0	-6356	6080	5770	5610	5300	5140	5690	5220	64	1630	500	3380	10	1	12886551	706	-13.77	0.93	12	2.16	-398.00	5889.00	8960	20230525	-38.84	4310	20230103	27.15	8960	-38.84	20230525	4310	27.15	20230103	8960	-38.84	20230525	4310	27.15	20230103	4.36	N	038870	500	64 억		284768	N	N	0	N	00	N
109	20230908	130354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	40	2	0.73	1489551530	265017	74.03	5460	5760	5460	7090	3830	5460	5624.39	2.21	0	-6099	6080	5770	5610	5300	5140	5690	5220	64	1630	500	3380	10	1	12886551	709	-13.82	0.93	12	2.06	-398.00	5889.00	8960	20230525	-38.62	4310	20230103	27.61	8960	-38.62	20230525	4310	27.61	20230103	8960	-38.62	20230525	4310	27.61	20230103	4.36	N	038870	500	64 억		284768	N	N	0	N	00	N
110	20230908	120400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	150	2	2.75	1331616980	236549	66.08	5460	5760	5460	7090	3830	5460	5633.85	2.21	0	-957	6080	5770	5610	5300	5140	5690	5220	64	1630	500	3380	10	1	12886551	723	-14.10	0.95	12	1.84	-398.00	5889.00	8960	20230525	-37.39	4310	20230103	30.16	8960	-37.39	20230525	4310	30.16	20230103	8960	-37.39	20230525	4310	30.16	20230103	4.36	N	038870	500	64 억		284768	N	N	0	N	00	N
111	20230908	110355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	190	2	3.48	1257683880	223428	62.41	5460	5760	5460	7090	3830	5460	5633.80	2.21	0	3843	6080	5770	5610	5300	5140	5690	5220	64	1630	500	3380	10	1	12886551	728	-14.20	0.96	12	1.73	-398.00	5889.00	8960	20230525	-36.94	4310	20230103	31.09	8960	-36.94	20230525	4310	31.09	20230103	8960	-36.94	20230525	4310	31.09	20230103	4.36	N	038870	500	64 억		284768	N	N	0	N	00	N
112	20230908	100352	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	280	2	5.13	937226470	167238	46.72	5460	5750	5460	7090	3830	5460	5609.63	2.21	0	14062	6080	5770	5610	5300	5140	5690	5220	64	1630	500	3380	10	1	12886551	740	-14.42	0.97	12	1.30	-398.00	5889.00	8960	20230525	-35.94	4310	20230103	33.18	8960	-35.94	20230525	4310	33.18	20230103	8960	-35.94	20230525	4310	33.18	20230103	4.36	N	038870	500	64 억		284768	N	N	0	N	00	N
113	20230908	090358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	90	2	1.65	346720450	62661	17.50	5460	5660	5460	7090	3830	5460	5541.21	2.21	0	2272	6080	5770	5610	5300	5140	5690	5220	64	1630	500	3380	10	1	12886551	715	-13.94	0.94	12	0.49	-398.00	5889.00	8960	20230525	-38.06	4310	20230103	28.77	8960	-38.06	20230525	4310	28.77	20230103	8960	-38.06	20230525	4310	28.77	20230103	4.36	N	038870	500	64 억		284768	N	N	0	N	00	N
114	20230907	160350	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	-300	5	-5.21	1824776800	319431	21.76	5650	5920	5450	7480	4040	5760	5713.38	2.13	0	8649	6520	6140	5870	5490	5220	6330	5680	64	1720	500	3570	10	1	12886551	704	-13.72	0.93	12	2.48	-398.00	5889.00	8960	20230525	-39.06	4310	20230103	26.68	8960	-39.06	20230525	4310	26.68	20230103	8960	-39.06	20230525	4310	26.68	20230103	4.37	N	038870	500	64 억		274740	N	N	0	N	00	N
115	20230907	150351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	-180	5	-3.12	1620139860	282206	19.22	5650	5920	5540	7480	4040	5760	5740.90	2.13	0	5874	6520	6140	5870	5490	5220	6330	5680	64	1720	500	3570	10	1	12886551	719	-14.02	0.95	12	2.19	-398.00	5889.00	8960	20230525	-37.72	4310	20230103	29.47	8960	-37.72	20230525	4310	29.47	20230103	8960	-37.72	20230525	4310	29.47	20230103	4.37	N	038870	500	64 억		274740	N	N	0	N	00	N
116	20230907	140350	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	-80	5	-1.39	1503318870	261405	17.81	5650	5920	5610	7480	4040	5760	5750.88	2.13	0	8403	6520	6140	5870	5490	5220	6330	5680	64	1720	500	3570	10	1	12886551	732	-14.27	0.96	12	2.03	-398.00	5889.00	8960	20230525	-36.61	4310	20230103	31.79	8960	-36.61	20230525	4310	31.79	20230103	8960	-36.61	20230525	4310	31.79	20230103	4.37	N	038870	500	64 억		274740	N	N	0	N	00	N
117	20230907	130351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	-50	5	-0.87	1386844360	240844	16.41	5650	5920	5630	7480	4040	5760	5758.26	2.13	0	9783	6520	6140	5870	5490	5220	6330	5680	64	1720	500	3570	10	1	12886551	736	-14.35	0.97	12	1.87	-398.00	5889.00	8960	20230525	-36.27	4310	20230103	32.48	8960	-36.27	20230525	4310	32.48	20230103	8960	-36.27	20230525	4310	32.48	20230103	4.37	N	038870	500	64 억		274740	N	N	0	N	00	N
118	20230907	120355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	0	3	0.00	1277943250	221889	15.11	5650	5920	5630	7480	4040	5760	5759.38	2.13	0	10309	6520	6140	5870	5490	5220	6330	5680	64	1720	500	3570	10	1	12886551	742	-14.47	0.98	12	1.72	-398.00	5889.00	8960	20230525	-35.71	4310	20230103	33.64	8960	-35.71	20230525	4310	33.64	20230103	8960	-35.71	20230525	4310	33.64	20230103	4.37	N	038870	500	64 억		274740	N	N	0	N	00	N
119	20230907	110354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	-50	5	-0.87	1162014150	201645	13.74	5650	5920	5630	7480	4040	5760	5762.69	2.13	0	9637	6520	6140	5870	5490	5220	6330	5680	64	1720	500	3570	10	1	12886551	736	-14.35	0.97	12	1.56	-398.00	5889.00	8960	20230525	-36.27	4310	20230103	32.48	8960	-36.27	20230525	4310	32.48	20230103	8960	-36.27	20230525	4310	32.48	20230103	4.37	N	038870	500	64 억		274740	N	N	0	N	00	N
120	20230907	100350	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	-10	5	-0.17	910970880	157541	10.73	5650	5920	5630	7480	4040	5760	5782.60	2.13	0	5558	6520	6140	5870	5490	5220	6330	5680	64	1720	500	3570	10	1	12886551	741	-14.45	0.98	12	1.22	-398.00	5889.00	8960	20230525	-35.83	4310	20230103	33.41	8960	-35.83	20230525	4310	33.41	20230103	8960	-35.83	20230525	4310	33.41	20230103	4.37	N	038870	500	64 억		274740	N	N	0	N	00	N
121	20230907	090355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	-90	5	-1.56	153256530	27090	1.85	5650	5700	5630	7480	4040	5760	5652.73	2.13	0	-841	6520	6140	5870	5490	5220	6330	5680	64	1720	500	3570	10	1	12886551	731	-14.25	0.96	12	0.21	-398.00	5889.00	8960	20230525	-36.72	4310	20230103	31.55	8960	-36.72	20230525	4310	31.55	20230103	8960	-36.72	20230525	4310	31.55	20230103	4.37	N	038870	500	64 억		274740	N	N	0	N	00	N
122	20230906	160351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	210	2	3.78	8388744750	1398747	127.83	5600	6250	5600	7210	3890	5550	5997.68	2.21	0	-9564	6523	6036	5763	5276	5003	6280	5520	64	1660	500	3440	10	1	12886551	742	-14.47	0.98	12	10.85	-398.00	5889.00	8960	20230525	-35.71	4310	20230103	33.64	8960	-35.71	20230525	4310	33.64	20230103	8960	-35.71	20230525	4310	33.64	20230103	4.47	N	038870	500	64 억		284845	N	N	0	N	00	N
123	20230906	150350	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	270	2	4.86	8114664080	1351426	123.50	5600	6250	5600	7210	3890	5550	6004.62	2.21	0	-8160	6523	6036	5763	5276	5003	6280	5520	64	1660	500	3440	10	1	12886551	750	-14.62	0.99	12	10.49	-398.00	5889.00	8960	20230525	-35.04	4310	20230103	35.03	8960	-35.04	20230525	4310	35.03	20230103	8960	-35.04	20230525	4310	35.03	20230103	4.47	N	038870	500	64 억		284845	N	N	0	N	00	N
124	20230906	140351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	260	2	4.68	7907079430	1315722	120.24	5600	6250	5600	7210	3890	5550	6009.79	2.21	0	-4625	6523	6036	5763	5276	5003	6280	5520	64	1660	500	3440	10	1	12886551	749	-14.60	0.99	12	10.21	-398.00	5889.00	8960	20230525	-35.16	4310	20230103	34.80	8960	-35.16	20230525	4310	34.80	20230103	8960	-35.16	20230525	4310	34.80	20230103	4.47	N	038870	500	64 억		284845	N	N	0	N	00	N
125	20230906	130349	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	260	2	4.68	7790245630	1295561	118.40	5600	6250	5600	7210	3890	5550	6013.14	2.21	0	-5765	6523	6036	5763	5276	5003	6280	5520	64	1660	500	3440	10	1	12886551	749	-14.60	0.99	12	10.05	-398.00	5889.00	8960	20230525	-35.16	4310	20230103	34.80	8960	-35.16	20230525	4310	34.80	20230103	8960	-35.16	20230525	4310	34.80	20230103	4.47	N	038870	500	64 억		284845	N	N	0	N	00	N
126	20230906	120354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	260	2	4.68	7561272790	1256181	114.80	5600	6250	5600	7210	3890	5550	6019.37	2.21	0	-400	6523	6036	5763	5276	5003	6280	5520	64	1660	500	3440	10	1	12886551	749	-14.60	0.99	12	9.75	-398.00	5889.00	8960	20230525	-35.16	4310	20230103	34.80	8960	-35.16	20230525	4310	34.80	20230103	8960	-35.16	20230525	4310	34.80	20230103	4.47	N	038870	500	64 억		284845	N	N	0	N	00	N
127	20230906	110354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	300	2	5.41	7297408690	1210840	110.65	5600	6250	5600	7210	3890	5550	6026.85	2.21	0	-5888	6523	6036	5763	5276	5003	6280	5520	64	1660	500	3440	10	1	12886551	754	-14.70	0.99	12	9.40	-398.00	5889.00	8960	20230525	-34.71	4310	20230103	35.73	8960	-34.71	20230525	4310	35.73	20230103	8960	-34.71	20230525	4310	35.73	20230103	4.47	N	038870	500	64 억		284845	N	N	0	N	00	N
128	20230906	100344	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	280	2	5.05	6643485480	1098729	100.41	5600	6250	5600	7210	3890	5550	6046.65	2.21	0	-22308	6523	6036	5763	5276	5003	6280	5520	64	1660	500	3440	10	1	12886551	751	-14.65	0.99	12	8.53	-398.00	5889.00	8960	20230525	-34.93	4310	20230103	35.27	8960	-34.93	20230525	4310	35.27	20230103	8960	-34.93	20230525	4310	35.27	20230103	4.47	N	038870	500	64 억		284845	N	N	0	N	00	N
129	20230906	090346	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	190	2	3.42	133812140	23518	2.15	5600	5780	5600	7210	3890	5550	5691.58	2.21	0	-627	6523	6036	5763	5276	5003	6280	5520	64	1660	500	3440	10	1	12886551	740	-14.42	0.97	12	0.18	-398.00	5889.00	8960	20230525	-35.94	4310	20230103	33.18	8960	-35.94	20230525	4310	33.18	20230103	8960	-35.94	20230525	4310	33.18	20230103	4.47	N	038870	500	64 억		284845	N	N	0	N	00	N
130	20230905	160345	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	-120	5	-2.12	6364361680	1088110	41.14	5540	6250	5490	7370	3970	5670	5849.44	1.97	0	30515	7130	6400	5820	5090	4510	6765	5455	64	1700	500	3510	10	1	12886551	715	-13.94	0.94	12	8.44	-398.00	5889.00	8960	20230525	-38.06	4310	20230103	28.77	8960	-38.06	20230525	4310	28.77	20230103	8960	-38.06	20230525	4310	28.77	20230103	4.47	N	038870	500	64 억		254348	N	N	0	N	00	N
131	20230905	150356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	-100	5	-1.76	6204594870	1059371	40.06	5540	6250	5490	7370	3970	5670	5856.87	1.97	0	26432	7130	6400	5820	5090	4510	6765	5455	64	1700	500	3510	10	1	12886551	718	-13.99	0.95	12	8.22	-398.00	5889.00	8960	20230525	-37.83	4310	20230103	29.23	8960	-37.83	20230525	4310	29.23	20230103	8960	-37.83	20230525	4310	29.23	20230103	4.47	N	038870	500	64 억		254348	N	N	0	N	00	N
132	20230905	140351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	0	3	0.00	6057090490	1033152	39.07	5540	6250	5490	7370	3970	5670	5862.73	1.97	0	28774	7130	6400	5820	5090	4510	6765	5455	64	1700	500	3510	10	1	12886551	731	-14.25	0.96	12	8.02	-398.00	5889.00	8960	20230525	-36.72	4310	20230103	31.55	8960	-36.72	20230525	4310	31.55	20230103	8960	-36.72	20230525	4310	31.55	20230103	4.47	N	038870	500	64 억		254348	N	N	0	N	00	N
133	20230905	130338	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	-60	5	-1.06	5911083470	1007277	38.09	5540	6250	5490	7370	3970	5670	5868.38	1.97	0	30534	7130	6400	5820	5090	4510	6765	5455	64	1700	500	3510	10	1	12886551	723	-14.10	0.95	12	7.82	-398.00	5889.00	8960	20230525	-37.39	4310	20230103	30.16	8960	-37.39	20230525	4310	30.16	20230103	8960	-37.39	20230525	4310	30.16	20230103	4.47	N	038870	500	64 억		254348	N	N	0	N	00	N
134	20230905	120345	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	20	2	0.35	5688222720	967749	36.59	5540	6250	5490	7370	3970	5670	5877.79	1.97	0	28544	7130	6400	5820	5090	4510	6765	5455	64	1700	500	3510	10	1	12886551	733	-14.30	0.97	12	7.51	-398.00	5889.00	8960	20230525	-36.50	4310	20230103	32.02	8960	-36.50	20230525	4310	32.02	20230103	8960	-36.50	20230525	4310	32.02	20230103	4.47	N	038870	500	64 억		254348	N	N	0	N	00	N
135	20230905	110348	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	50	2	0.88	5473710100	929967	35.16	5540	6250	5490	7370	3970	5670	5885.92	1.97	0	27317	7130	6400	5820	5090	4510	6765	5455	64	1700	500	3510	10	1	12886551	737	-14.37	0.97	12	7.22	-398.00	5889.00	8960	20230525	-36.16	4310	20230103	32.71	8960	-36.16	20230525	4310	32.71	20230103	8960	-36.16	20230525	4310	32.71	20230103	4.47	N	038870	500	64 억		254348	N	N	0	N	00	N
136	20230905	100343	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	20	2	0.35	4836184990	819212	30.98	5540	6250	5490	7370	3970	5670	5903.46	1.97	0	35297	7130	6400	5820	5090	4510	6765	5455	64	1700	500	3510	10	1	12886551	733	-14.30	0.97	12	6.36	-398.00	5889.00	8960	20230525	-36.50	4310	20230103	32.02	8960	-36.50	20230525	4310	32.02	20230103	8960	-36.50	20230525	4310	32.02	20230103	4.47	N	038870	500	64 억		254348	N	N	0	N	00	N
137	20230905	090339	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	140	2	2.47	719126160	127525	4.82	5540	5830	5490	7370	3970	5670	5639.10	1.97	0	45593	7130	6400	5820	5090	4510	6765	5455	64	1700	500	3510	10	1	12886551	749	-14.60	0.99	12	0.99	-398.00	5889.00	8960	20230525	-35.16	4310	20230103	34.80	8960	-35.16	20230525	4310	34.80	20230103	8960	-35.16	20230525	4310	34.80	20230103	4.47	N	038870	500	64 억		254348	N	N	0	N	00	N
138	20230904	160343	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	470	2	9.04	15501451000	2570079	786.42	5320	6550	5240	6760	3640	5200	6034.03	2.41	0	-56660	5486	5342	5226	5082	4966	5285	5025	64	1560	500	3220	10	1	12886551	731	-14.25	0.96	12	19.94	-398.00	5889.00	8960	20230525	-36.72	4310	20230103	31.55	8960	-36.72	20230525	4310	31.55	20230103	8960	-36.72	20230525	4310	31.55	20230103	3.68	N	038870	500	64 억		310113	N	N	0	N	00	N
139	20230904	150336	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6240	1040	2	20.00	7448399070	1259463	385.38	5320	6350	5240	6760	3640	5200	5914.22	2.41	0	-45949	5486	5342	5226	5082	4966	5285	5025	64	1560	500	3220	10	1	12886551	804	-15.68	1.06	12	9.77	-398.00	5889.00	8960	20230525	-30.36	4310	20230103	44.78	8960	-30.36	20230525	4310	44.78	20230103	8960	-30.36	20230525	4310	44.78	20230103	3.68	N	038870	500	64 억		310113	N	N	0	N	00	N
140	20230904	140335	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	220	2	4.23	1286366350	239797	73.38	5320	5490	5240	6760	3640	5200	5364.72	2.41	0	2984	5486	5342	5226	5082	4966	5285	5025	64	1560	500	3220	10	1	12886551	698	-13.62	0.92	12	1.86	-398.00	5889.00	8960	20230525	-39.51	4310	20230103	25.75	8960	-39.51	20230525	4310	25.75	20230103	8960	-39.51	20230525	4310	25.75	20230103	3.68	N	038870	500	64 억		310113	N	N	0	N	00	N
141	20230904	130340	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5320	120	2	2.31	1167113440	217582	66.58	5320	5490	5240	6760	3640	5200	5364.37	2.41	0	5696	5486	5342	5226	5082	4966	5285	5025	64	1560	500	3220	10	1	12886551	686	-13.37	0.90	12	1.69	-398.00	5889.00	8960	20230525	-40.62	4310	20230103	23.43	8960	-40.62	20230525	4310	23.43	20230103	8960	-40.62	20230525	4310	23.43	20230103	3.68	N	038870	500	64 억		310113	N	N	0	N	00	N
142	20230904	120334	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5340	140	2	2.69	1093955820	203876	62.38	5320	5490	5240	6760	3640	5200	5366.17	2.41	0	9489	5486	5342	5226	5082	4966	5285	5025	64	1560	500	3220	10	1	12886551	688	-13.42	0.91	12	1.58	-398.00	5889.00	8960	20230525	-40.40	4310	20230103	23.90	8960	-40.40	20230525	4310	23.90	20230103	8960	-40.40	20230525	4310	23.90	20230103	3.68	N	038870	500	64 억		310113	N	N	0	N	00	N
143	20230904	110330	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5330	130	2	2.50	1002023040	186582	57.09	5320	5490	5240	6760	3640	5200	5370.85	2.41	0	12477	5486	5342	5226	5082	4966	5285	5025	64	1560	500	3220	10	1	12886551	687	-13.39	0.91	12	1.45	-398.00	5889.00	8960	20230525	-40.51	4310	20230103	23.67	8960	-40.51	20230525	4310	23.67	20230103	8960	-40.51	20230525	4310	23.67	20230103	3.68	N	038870	500	64 억		310113	N	N	0	N	00	N
144	20230904	100331	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	200	2	3.85	830002240	154222	47.19	5320	5490	5240	6760	3640	5200	5382.42	2.41	0	6738	5486	5342	5226	5082	4966	5285	5025	64	1560	500	3220	10	1	12886551	696	-13.57	0.92	12	1.20	-398.00	5889.00	8960	20230525	-39.73	4310	20230103	25.29	8960	-39.73	20230525	4310	25.29	20230103	8960	-39.73	20230525	4310	25.29	20230103	3.68	N	038870	500	64 억		310113	N	N	0	N	00	N
145	20230904	090338	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5320	120	2	2.31	185707090	34922	10.69	5320	5390	5240	6760	3640	5200	5319.38	2.41	0	874	5486	5342	5226	5082	4966	5285	5025	64	1560	500	3220	10	1	12886551	686	-13.37	0.90	12	0.27	-398.00	5889.00	8960	20230525	-40.62	4310	20230103	23.43	8960	-40.62	20230525	4310	23.43	20230103	8960	-40.62	20230525	4310	23.43	20230103	3.68	N	038870	500	64 억		310113	N	N	0	N	00	N
146	20230901	160334	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5200	-80	5	-1.52	1705442000	325915	5.78	5310	5370	5110	6860	3700	5280	5232.79	2.30	0	10694	6983	6131	5528	4676	4073	6557	5102	64	1580	500	3270	10	1	12886551	670	-13.07	0.88	12	2.53	-398.00	5889.00	8960	20230525	-41.96	4310	20230103	20.65	8960	-41.96	20230525	4310	20.65	20230103	8960	-41.96	20230525	4310	20.65	20230103	3.86	N	038870	500	64 억		296964	N	N	0	N	00	N
147	20230901	150339	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5160	-120	5	-2.27	1574706850	300612	5.33	5310	5370	5110	6860	3700	5280	5238.33	2.30	0	10766	6983	6131	5528	4676	4073	6557	5102	64	1580	500	3270	10	1	12886551	665	-12.96	0.88	12	2.33	-398.00	5889.00	8960	20230525	-42.41	4310	20230103	19.72	8960	-42.41	20230525	4310	19.72	20230103	8960	-42.41	20230525	4310	19.72	20230103	3.86	N	038870	500	64 억		296964	N	N	0	N	00	N
148	20230901	140336	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5150	-130	5	-2.46	1471006120	280474	4.97	5310	5370	5120	6860	3700	5280	5244.71	2.30	0	10762	6983	6131	5528	4676	4073	6557	5102	64	1580	500	3270	10	1	12886551	664	-12.94	0.87	12	2.18	-398.00	5889.00	8960	20230525	-42.52	4310	20230103	19.49	8960	-42.52	20230525	4310	19.49	20230103	8960	-42.52	20230525	4310	19.49	20230103	3.86	N	038870	500	64 억		296964	N	N	0	N	00	N
149	20230901	130331	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5230	-50	5	-0.95	1259446150	239559	4.25	5310	5370	5160	6860	3700	5280	5257.35	2.30	0	12948	6983	6131	5528	4676	4073	6557	5102	64	1580	500	3270	10	1	12886551	674	-13.14	0.89	12	1.86	-398.00	5889.00	8960	20230525	-41.63	4310	20230103	21.35	8960	-41.63	20230525	4310	21.35	20230103	8960	-41.63	20230525	4310	21.35	20230103	3.86	N	038870	500	64 억		296964	N	N	0	N	00	N
150	20230901	120333	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5230	-50	5	-0.95	1201947030	228554	4.05	5310	5370	5160	6860	3700	5280	5258.91	2.30	0	10865	6983	6131	5528	4676	4073	6557	5102	64	1580	500	3270	10	1	12886551	674	-13.14	0.89	12	1.77	-398.00	5889.00	8960	20230525	-41.63	4310	20230103	21.35	8960	-41.63	20230525	4310	21.35	20230103	8960	-41.63	20230525	4310	21.35	20230103	3.86	N	038870	500	64 억		296964	N	N	0	N	00	N
151	20230901	110333	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	0	3	0.00	1102061780	209516	3.71	5310	5370	5160	6860	3700	5280	5260.03	2.30	0	9373	6983	6131	5528	4676	4073	6557	5102	64	1580	500	3270	10	1	12886551	680	-13.27	0.90	12	1.63	-398.00	5889.00	8960	20230525	-41.07	4310	20230103	22.51	8960	-41.07	20230525	4310	22.51	20230103	8960	-41.07	20230525	4310	22.51	20230103	3.86	N	038870	500	64 억		296964	N	N	0	N	00	N
152	20230901	100332	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5290	10	2	0.19	870892060	165720	2.94	5310	5370	5160	6860	3700	5280	5255.19	2.30	0	-1254	6983	6131	5528	4676	4073	6557	5102	64	1580	500	3270	10	1	12886551	682	-13.29	0.90	12	1.29	-398.00	5889.00	8960	20230525	-40.96	4310	20230103	22.74	8960	-40.96	20230525	4310	22.74	20230103	8960	-40.96	20230525	4310	22.74	20230103	3.86	N	038870	500	64 억		296964	N	N	0	N	00	N
153	20230901	090328	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5230	-50	5	-0.95	187226530	35433	0.63	5310	5330	5210	6860	3700	5280	5283.97	2.30	0	-7253	6983	6131	5528	4676	4073	6557	5102	64	1580	500	3270	10	1	12886551	674	-13.14	0.89	12	0.27	-398.00	5889.00	8960	20230525	-41.63	4310	20230103	21.35	8960	-41.63	20230525	4310	21.35	20230103	8960	-41.63	20230525	4310	21.35	20230103	3.86	N	038870	500	64 억		296964	N	N	0	N	00	N