KissMeData/096240/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	160745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16020	-230	5	-1.42	1180575700	74826	317.80	16250	16300	15280	21100	11380	16250	15777.58	1.13	0	14104	16550	16400	16160	16010	15770	16475	16085	58	4850	500	12020	10	1	11138180	1784	12.24	1.55	12	0.67	1309.00	10316.00	19450	20240418	-17.63	14720	20240909	8.83	19450	-17.63	20240418	14720	8.83	20240909	19450	-17.63	20240418	14720	8.83	20240909	0.65	N	096240	500	57 억		125429	N	N	97	N	00	N
3	20240930	150757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15970	-280	5	-1.72	1150970910	72977	309.95	16250	16300	15280	21100	11380	16250	15771.69	1.13	0	14990	16550	16400	16160	16010	15770	16475	16085	58	4850	500	12020	10	1	11138180	1779	12.20	1.55	12	0.66	1309.00	10316.00	19450	20240418	-17.89	14720	20240909	8.49	19450	-17.89	20240418	14720	8.49	20240909	19450	-17.89	20240418	14720	8.49	20240909	0.65	N	096240	500	57 억		125429	N	N	13	N	00	N
4	20240930	140755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15970	-280	5	-1.72	1135064990	71981	305.72	16250	16300	15280	21100	11380	16250	15768.95	1.13	0	15584	16550	16400	16160	16010	15770	16475	16085	58	4850	500	12020	10	1	11138180	1779	12.20	1.55	12	0.65	1309.00	10316.00	19450	20240418	-17.89	14720	20240909	8.49	19450	-17.89	20240418	14720	8.49	20240909	19450	-17.89	20240418	14720	8.49	20240909	0.65	N	096240	500	57 억		125429	N	N	13	N	00	N
5	20240930	130752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15980	-270	5	-1.66	1092814130	69335	294.48	16250	16300	15280	21100	11380	16250	15761.36	1.13	0	17127	16550	16400	16160	16010	15770	16475	16085	58	4850	500	12020	10	1	11138180	1780	12.21	1.55	12	0.62	1309.00	10316.00	19450	20240418	-17.84	14720	20240909	8.56	19450	-17.84	20240418	14720	8.56	20240909	19450	-17.84	20240418	14720	8.56	20240909	0.65	N	096240	500	57 억		125429	N	N	13	N	00	N
6	20240930	120748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15910	-340	5	-2.09	1082308600	68678	291.69	16250	16300	15280	21100	11380	16250	15759.17	1.13	0	17650	16550	16400	16160	16010	15770	16475	16085	58	4850	500	12020	10	1	11138180	1772	12.15	1.54	12	0.62	1309.00	10316.00	19450	20240418	-18.20	14720	20240909	8.08	19450	-18.20	20240418	14720	8.08	20240909	19450	-18.20	20240418	14720	8.08	20240909	0.65	N	096240	500	57 억		125429	N	N	13	N	00	N
7	20240930	110747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15900	-350	5	-2.15	1074747290	68203	289.67	16250	16300	15280	21100	11380	16250	15758.06	1.13	0	17658	16550	16400	16160	16010	15770	16475	16085	58	4850	500	12020	10	1	11138180	1771	12.15	1.54	12	0.61	1309.00	10316.00	19450	20240418	-18.25	14720	20240909	8.02	19450	-18.25	20240418	14720	8.02	20240909	19450	-18.25	20240418	14720	8.02	20240909	0.65	N	096240	500	57 억		125429	N	N	13	N	00	N
8	20240930	100745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16140	-110	5	-0.68	81338350	5028	21.35	16250	16300	16120	21100	11380	16250	16177.08	1.13	0	-1249	16550	16400	16160	16010	15770	16475	16085	58	4850	500	12020	10	1	11138180	1798	12.33	1.56	12	0.05	1309.00	10316.00	19450	20240418	-17.02	14720	20240909	9.65	19450	-17.02	20240418	14720	9.65	20240909	19450	-17.02	20240418	14720	9.65	20240909	0.65	N	096240	500	57 억		125429	N	N	13	N	00	N
9	20240930	090716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16230	-20	5	-0.12	8302690	511	2.17	16250	16300	16230	21100	11380	16250	16247.93	1.13	0	-142	16550	16400	16160	16010	15770	16475	16085	58	4850	500	12020	10	1	11138180	1808	12.40	1.57	12	0.00	1309.00	10316.00	19450	20240418	-16.56	14720	20240909	10.26	19450	-16.56	20240418	14720	10.26	20240909	19450	-16.56	20240418	14720	10.26	20240909	0.65	N	096240	500	57 억		125429	N	N	13	N	00	N
10	20240927	160748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16250	200	2	1.25	378158860	23349	129.25	15930	16310	15920	20850	11240	16050	16195.84	1.06	0	11729	16196	16122	16026	15952	15856	16160	15990	58	4800	500	11870	10	1	11138180	1810	12.41	1.58	12	0.21	1309.00	10316.00	19450	20240418	-16.45	14720	20240909	10.39	19450	-16.45	20240418	14720	10.39	20240909	19450	-16.45	20240418	14720	10.39	20240909	0.65	N	096240	500	57 억		118235	N	N	13	N	00	N
11	20240927	150754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16250	200	2	1.25	357631590	22085	122.25	15930	16310	15920	20850	11240	16050	16193.42	1.06	0	11228	16196	16122	16026	15952	15856	16160	15990	58	4800	500	11870	10	1	11138180	1810	12.41	1.58	12	0.20	1309.00	10316.00	19450	20240418	-16.45	14720	20240909	10.39	19450	-16.45	20240418	14720	10.39	20240909	19450	-16.45	20240418	14720	10.39	20240909	0.65	N	096240	500	57 억		118235	N	N	83	N	00	N
12	20240927	140801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16260	210	2	1.31	328571900	20296	112.35	15930	16310	15920	20850	11240	16050	16189.00	1.06	0	10036	16196	16122	16026	15952	15856	16160	15990	58	4800	500	11870	10	1	11138180	1811	12.42	1.58	12	0.18	1309.00	10316.00	19450	20240418	-16.40	14720	20240909	10.46	19450	-16.40	20240418	14720	10.46	20240909	19450	-16.40	20240418	14720	10.46	20240909	0.65	N	096240	500	57 억		118235	N	N	83	N	00	N
13	20240927	130753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16210	160	2	1.00	305753550	18891	104.57	15930	16310	15920	20850	11240	16050	16185.14	1.06	0	9087	16196	16122	16026	15952	15856	16160	15990	58	4800	500	11870	10	1	11138180	1805	12.38	1.57	12	0.17	1309.00	10316.00	19450	20240418	-16.66	14720	20240909	10.12	19450	-16.66	20240418	14720	10.12	20240909	19450	-16.66	20240418	14720	10.12	20240909	0.65	N	096240	500	57 억		118235	N	N	83	N	00	N
14	20240927	120749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16240	190	2	1.18	268494690	16596	91.87	15930	16310	15920	20850	11240	16050	16178.28	1.06	0	7866	16196	16122	16026	15952	15856	16160	15990	58	4800	500	11870	10	1	11138180	1809	12.41	1.57	12	0.15	1309.00	10316.00	19450	20240418	-16.50	14720	20240909	10.33	19450	-16.50	20240418	14720	10.33	20240909	19450	-16.50	20240418	14720	10.33	20240909	0.65	N	096240	500	57 억		118235	N	N	83	N	00	N
15	20240927	110753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16280	230	2	1.43	217191060	13439	74.39	15930	16310	15920	20850	11240	16050	16161.25	1.06	0	6715	16196	16122	16026	15952	15856	16160	15990	58	4800	500	11870	10	1	11138180	1813	12.44	1.58	12	0.12	1309.00	10316.00	19450	20240418	-16.30	14720	20240909	10.60	19450	-16.30	20240418	14720	10.60	20240909	19450	-16.30	20240418	14720	10.60	20240909	0.65	N	096240	500	57 억		118235	N	N	83	N	00	N
16	20240927	100751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16150	100	2	0.62	101076980	6278	34.75	15930	16200	15920	20850	11240	16050	16100.19	1.06	0	3412	16196	16122	16026	15952	15856	16160	15990	58	4800	500	11870	10	1	11138180	1799	12.34	1.57	12	0.06	1309.00	10316.00	19450	20240418	-16.97	14720	20240909	9.71	19450	-16.97	20240418	14720	9.71	20240909	19450	-16.97	20240418	14720	9.71	20240909	0.65	N	096240	500	57 억		118235	N	N	83	N	00	N
17	20240927	090753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16020	-30	5	-0.19	7792040	489	2.71	15930	16070	15920	20850	11240	16050	15934.64	1.06	0	35	16196	16122	16026	15952	15856	16160	15990	58	4800	500	11870	10	1	11138180	1784	12.24	1.55	12	0.00	1309.00	10316.00	19450	20240418	-17.63	14720	20240909	8.83	19450	-17.63	20240418	14720	8.83	20240909	19450	-17.63	20240418	14720	8.83	20240909	0.65	N	096240	500	57 억		118235	N	N	83	N	00	N
18	20240926	160738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16050	10	2	0.06	287142950	17921	24.85	15930	16100	15930	20850	11230	16040	16022.69	1.05	0	1546	16613	16326	16063	15776	15513	16470	15920	58	4810	500	11860	10	1	11138180	1788	12.26	1.56	12	0.16	1309.00	10316.00	19450	20240418	-17.48	14720	20240909	9.04	19450	-17.48	20240418	14720	9.04	20240909	19450	-17.48	20240418	14720	9.04	20240909	0.63	N	096240	500	57 억		116718	N	N	82	N	00	N
19	20240926	150740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16020	-20	5	-0.12	264896020	16534	22.93	15930	16100	15930	20850	11230	16040	16021.29	1.05	0	1474	16613	16326	16063	15776	15513	16470	15920	58	4810	500	11860	10	1	11138180	1784	12.24	1.55	12	0.15	1309.00	10316.00	19450	20240418	-17.63	14720	20240909	8.83	19450	-17.63	20240418	14720	8.83	20240909	19450	-17.63	20240418	14720	8.83	20240909	0.63	N	096240	500	57 억		116718	N	N	14	N	00	N
20	20240926	140748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16030	-10	5	-0.06	225987370	14106	19.56	15930	16100	15930	20850	11230	16040	16020.65	1.05	0	1489	16613	16326	16063	15776	15513	16470	15920	58	4810	500	11860	10	1	11138180	1785	12.25	1.55	12	0.13	1309.00	10316.00	19450	20240418	-17.58	14720	20240909	8.90	19450	-17.58	20240418	14720	8.90	20240909	19450	-17.58	20240418	14720	8.90	20240909	0.63	N	096240	500	57 억		116718	N	N	14	N	00	N
21	20240926	130745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16030	-10	5	-0.06	204257420	12750	17.68	15930	16100	15930	20850	11230	16040	16020.18	1.05	0	1501	16613	16326	16063	15776	15513	16470	15920	58	4810	500	11860	10	1	11138180	1785	12.25	1.55	12	0.11	1309.00	10316.00	19450	20240418	-17.58	14720	20240909	8.90	19450	-17.58	20240418	14720	8.90	20240909	19450	-17.58	20240418	14720	8.90	20240909	0.63	N	096240	500	57 억		116718	N	N	14	N	00	N
22	20240926	120748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16040	0	3	0.00	171301070	10694	14.83	15930	16100	15930	20850	11230	16040	16018.42	1.05	0	1491	16613	16326	16063	15776	15513	16470	15920	58	4810	500	11860	10	1	11138180	1787	12.25	1.55	12	0.10	1309.00	10316.00	19450	20240418	-17.53	14720	20240909	8.97	19450	-17.53	20240418	14720	8.97	20240909	19450	-17.53	20240418	14720	8.97	20240909	0.63	N	096240	500	57 억		116718	N	N	14	N	00	N
23	20240926	110746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16030	-10	5	-0.06	129495810	8085	11.21	15930	16100	15930	20850	11230	16040	16016.78	1.05	0	1518	16613	16326	16063	15776	15513	16470	15920	58	4810	500	11860	10	1	11138180	1785	12.25	1.55	12	0.07	1309.00	10316.00	19450	20240418	-17.58	14720	20240909	8.90	19450	-17.58	20240418	14720	8.90	20240909	19450	-17.58	20240418	14720	8.90	20240909	0.63	N	096240	500	57 억		116718	N	N	14	N	00	N
24	20240926	100748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15990	-50	5	-0.31	39814490	2492	3.46	15930	16040	15930	20850	11230	16040	15976.80	1.05	0	-288	16613	16326	16063	15776	15513	16470	15920	58	4810	500	11860	10	1	11138180	1781	12.22	1.55	12	0.02	1309.00	10316.00	19450	20240418	-17.79	14720	20240909	8.63	19450	-17.79	20240418	14720	8.63	20240909	19450	-17.79	20240418	14720	8.63	20240909	0.63	N	096240	500	57 억		116718	N	N	14	N	00	N
25	20240926	090745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16030	-10	5	-0.06	11810040	740	1.03	15930	16040	15930	20850	11230	16040	15958.97	1.05	0	-29	16613	16326	16063	15776	15513	16470	15920	58	4810	500	11860	10	1	11138180	1785	12.25	1.55	12	0.01	1309.00	10316.00	19450	20240418	-17.58	14720	20240909	8.90	19450	-17.58	20240418	14720	8.90	20240909	19450	-17.58	20240418	14720	8.90	20240909	0.63	N	096240	500	57 억		116718	N	N	14	N	00	N
26	20240925	160737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16040	-20	5	-0.12	1152381150	71759	171.86	16020	16350	15800	20850	11250	16060	16059.05	1.04	0	1056	16513	16286	15903	15676	15293	16400	15790	58	4790	500	11880	10	1	11138180	1787	12.25	1.55	12	0.64	1309.00	10316.00	21700	20230914	-26.08	14720	20240909	8.97	19450	-17.53	20240418	14720	8.97	20240909	19450	-17.53	20240418	14720	8.97	20240909	0.63	N	096240	500	57 억		115583	N	N	14	N	00	N
27	20240925	150743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15860	-200	5	-1.25	1097917460	68347	163.69	16020	16350	15800	20850	11250	16060	16063.87	1.04	0	2245	16513	16286	15903	15676	15293	16400	15790	58	4790	500	11880	10	1	11138180	1767	12.12	1.54	12	0.61	1309.00	10316.00	21700	20230914	-26.91	14720	20240909	7.74	19450	-18.46	20240418	14720	7.74	20240909	19450	-18.46	20240418	14720	7.74	20240909	0.63	N	096240	500	57 억		115583	N	N	390	N	00	N
28	20240925	140745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15890	-170	5	-1.06	1030362120	64093	153.50	16020	16350	15800	20850	11250	16060	16076.05	1.04	0	3872	16513	16286	15903	15676	15293	16400	15790	58	4790	500	11880	10	1	11138180	1770	12.14	1.54	12	0.58	1309.00	10316.00	21700	20230914	-26.77	14720	20240909	7.95	19450	-18.30	20240418	14720	7.95	20240909	19450	-18.30	20240418	14720	7.95	20240909	0.63	N	096240	500	57 억		115583	N	N	390	N	00	N
29	20240925	130744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15900	-160	5	-1.00	965571550	60016	143.73	16020	16350	15800	20850	11250	16060	16088.57	1.04	0	4050	16513	16286	15903	15676	15293	16400	15790	58	4790	500	11880	10	1	11138180	1771	12.15	1.54	12	0.54	1309.00	10316.00	21700	20230914	-26.73	14720	20240909	8.02	19450	-18.25	20240418	14720	8.02	20240909	19450	-18.25	20240418	14720	8.02	20240909	0.63	N	096240	500	57 억		115583	N	N	390	N	00	N
30	20240925	120744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15910	-150	5	-0.93	932033600	57908	138.69	16020	16350	15800	20850	11250	16060	16095.07	1.04	0	4050	16513	16286	15903	15676	15293	16400	15790	58	4790	500	11880	10	1	11138180	1772	12.15	1.54	12	0.52	1309.00	10316.00	21700	20230914	-26.68	14720	20240909	8.08	19450	-18.20	20240418	14720	8.08	20240909	19450	-18.20	20240418	14720	8.08	20240909	0.63	N	096240	500	57 억		115583	N	N	390	N	00	N
31	20240925	110741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15900	-160	5	-1.00	882936490	54818	131.28	16020	16350	15800	20850	11250	16060	16106.69	1.04	0	3738	16513	16286	15903	15676	15293	16400	15790	58	4790	500	11880	10	1	11138180	1771	12.15	1.54	12	0.49	1309.00	10316.00	21700	20230914	-26.73	14720	20240909	8.02	19450	-18.25	20240418	14720	8.02	20240909	19450	-18.25	20240418	14720	8.02	20240909	0.63	N	096240	500	57 억		115583	N	N	390	N	00	N
32	20240925	100743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16000	-60	5	-0.37	688965250	42617	102.06	16020	16350	15920	20850	11250	16060	16166.44	1.04	0	3156	16513	16286	15903	15676	15293	16400	15790	58	4790	500	11880	10	1	11138180	1782	12.22	1.55	12	0.38	1309.00	10316.00	21700	20230914	-26.27	14720	20240909	8.70	19450	-17.74	20240418	14720	8.70	20240909	19450	-17.74	20240418	14720	8.70	20240909	0.63	N	096240	500	57 억		115583	N	N	390	N	00	N
33	20240925	090746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15930	-130	5	-0.81	53859890	3378	8.09	16020	16020	15920	20850	11250	16060	15944.31	1.04	0	275	16513	16286	15903	15676	15293	16400	15790	58	4790	500	11880	10	1	11138180	1774	12.17	1.54	12	0.03	1309.00	10316.00	21700	20230914	-26.59	14720	20240909	8.22	19450	-18.10	20240418	14720	8.22	20240909	19450	-18.10	20240418	14720	8.22	20240909	0.63	N	096240	500	57 억		115583	N	N	390	N	00	N
34	20240924	160737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16060	420	2	2.69	610848920	38345	359.10	15760	16130	15520	20300	10950	15640	15928.26	1.07	0	-3737	15920	15780	15710	15570	15500	15745	15535	58	4660	500	11570	10	1	11138180	1789	12.27	1.56	12	0.34	1309.00	10316.00	21700	20230914	-25.99	14720	20240909	9.10	19450	-17.43	20240418	14720	9.10	20240909	19450	-17.43	20240418	14720	9.10	20240909	0.63	N	096240	500	57 억		119225	N	N	390	N	00	N
35	20240924	150739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15660	20	2	0.13	120076360	7688	72.00	15760	15760	15520	20300	10950	15640	15618.67	1.07	0	-1130	15920	15780	15710	15570	15500	15745	15535	58	4660	500	11570	10	1	11138180	1744	11.96	1.52	12	0.07	1309.00	10316.00	21700	20230914	-27.83	14720	20240909	6.39	19450	-19.49	20240418	14720	6.39	20240909	19450	-19.49	20240418	14720	6.39	20240909	0.63	N	096240	500	57 억		119225	N	N	1200	N	00	N
36	20240924	140735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15640	0	3	0.00	90248040	5781	54.14	15760	15760	15520	20300	10950	15640	15611.15	1.07	0	-1082	15920	15780	15710	15570	15500	15745	15535	58	4660	500	11570	10	1	11138180	1742	11.95	1.52	12	0.05	1309.00	10316.00	21700	20230914	-27.93	14720	20240909	6.25	19450	-19.59	20240418	14720	6.25	20240909	19450	-19.59	20240418	14720	6.25	20240909	0.63	N	096240	500	57 억		119225	N	N	1200	N	00	N
37	20240924	130737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15630	-10	5	-0.06	76403760	4893	45.82	15760	15760	15520	20300	10950	15640	15614.91	1.07	0	-1357	15920	15780	15710	15570	15500	15745	15535	58	4660	500	11570	10	1	11138180	1741	11.94	1.52	12	0.04	1309.00	10316.00	21700	20230914	-27.97	14720	20240909	6.18	19450	-19.64	20240418	14720	6.18	20240909	19450	-19.64	20240418	14720	6.18	20240909	0.63	N	096240	500	57 억		119225	N	N	1200	N	00	N
38	20240924	120731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15640	0	3	0.00	53017850	3391	31.76	15760	15760	15550	20300	10950	15640	15634.87	1.07	0	-1357	15920	15780	15710	15570	15500	15745	15535	58	4660	500	11570	10	1	11138180	1742	11.95	1.52	12	0.03	1309.00	10316.00	21700	20230914	-27.93	14720	20240909	6.25	19450	-19.59	20240418	14720	6.25	20240909	19450	-19.59	20240418	14720	6.25	20240909	0.63	N	096240	500	57 억		119225	N	N	1200	N	00	N
39	20240924	110738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15580	-60	5	-0.38	43119430	2756	25.81	15760	15760	15580	20300	10950	15640	15645.66	1.07	0	-1343	15920	15780	15710	15570	15500	15745	15535	58	4660	500	11570	10	1	11138180	1735	11.90	1.51	12	0.02	1309.00	10316.00	21700	20230914	-28.20	14720	20240909	5.84	19450	-19.90	20240418	14720	5.84	20240909	19450	-19.90	20240418	14720	5.84	20240909	0.63	N	096240	500	57 억		119225	N	N	1200	N	00	N
40	20240924	100737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15660	20	2	0.13	11114500	709	6.64	15760	15760	15630	20300	10950	15640	15676.30	1.07	0	-471	15920	15780	15710	15570	15500	15745	15535	58	4660	500	11570	10	1	11138180	1744	11.96	1.52	12	0.01	1309.00	10316.00	21700	20230914	-27.83	14720	20240909	6.39	19450	-19.49	20240418	14720	6.39	20240909	19450	-19.49	20240418	14720	6.39	20240909	0.63	N	096240	500	57 억		119225	N	N	1200	N	00	N
41	20240924	090739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15750	110	2	0.70	2140820	136	1.27	15760	15760	15710	20300	10950	15640	15741.32	1.07	0	-63	15920	15780	15710	15570	15500	15745	15535	58	4660	500	11570	10	1	11138180	1754	12.03	1.53	12	0.00	1309.00	10316.00	21700	20230914	-27.42	14720	20240909	7.00	19450	-19.02	20240418	14720	7.00	20240909	19450	-19.02	20240418	14720	7.00	20240909	0.63	N	096240	500	57 억		119225	N	N	1200	N	00	N
42	20240923	160735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15640	-80	5	-0.51	166705810	10625	112.86	15850	15850	15640	20400	11010	15720	15690.53	1.09	0	-2065	15920	15820	15680	15580	15440	15870	15630	58	4680	500	11630	10	1	11138180	1742	11.95	1.52	12	0.10	1309.00	10316.00	21700	20230914	-27.93	14720	20240909	6.25	19450	-19.59	20240418	14720	6.25	20240909	19450	-19.59	20240418	14720	6.25	20240909	0.63	N	096240	500	57 억		121159	N	N	1200	N	00	N
43	20240923	150737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15650	-70	5	-0.45	152720330	9731	103.37	15850	15850	15650	20400	11010	15720	15694.21	1.09	0	-2057	15920	15820	15680	15580	15440	15870	15630	58	4680	500	11630	10	1	11138180	1743	11.96	1.52	12	0.09	1309.00	10316.00	21700	20230914	-27.88	14720	20240909	6.32	19450	-19.54	20240418	14720	6.32	20240909	19450	-19.54	20240418	14720	6.32	20240909	0.63	N	096240	500	57 억		121159	N	N	638	N	00	N
44	20240923	140743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15680	-40	5	-0.25	123214580	7847	83.35	15850	15850	15650	20400	11010	15720	15702.13	1.09	0	-1486	15920	15820	15680	15580	15440	15870	15630	58	4680	500	11630	10	1	11138180	1746	11.98	1.52	12	0.07	1309.00	10316.00	21700	20230914	-27.74	14720	20240909	6.52	19450	-19.38	20240418	14720	6.52	20240909	19450	-19.38	20240418	14720	6.52	20240909	0.63	N	096240	500	57 억		121159	N	N	638	N	00	N
45	20240923	130737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15700	-20	5	-0.13	111549120	7103	75.45	15850	15850	15650	20400	11010	15720	15704.51	1.09	0	-1472	15920	15820	15680	15580	15440	15870	15630	58	4680	500	11630	10	1	11138180	1749	11.99	1.52	12	0.06	1309.00	10316.00	21700	20230914	-27.65	14720	20240909	6.66	19450	-19.28	20240418	14720	6.66	20240909	19450	-19.28	20240418	14720	6.66	20240909	0.63	N	096240	500	57 억		121159	N	N	638	N	00	N
46	20240923	120736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15690	-30	5	-0.19	97591090	6213	66.00	15850	15850	15650	20400	11010	15720	15707.56	1.09	0	-1455	15920	15820	15680	15580	15440	15870	15630	58	4680	500	11630	10	1	11138180	1748	11.99	1.52	12	0.06	1309.00	10316.00	21700	20230914	-27.70	14720	20240909	6.59	19450	-19.33	20240418	14720	6.59	20240909	19450	-19.33	20240418	14720	6.59	20240909	0.63	N	096240	500	57 억		121159	N	N	638	N	00	N
47	20240923	110737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15720	0	3	0.00	90496090	5761	61.20	15850	15850	15650	20400	11010	15720	15708.40	1.09	0	-1369	15920	15820	15680	15580	15440	15870	15630	58	4680	500	11630	10	1	11138180	1751	12.01	1.52	12	0.05	1309.00	10316.00	21700	20230914	-27.56	14720	20240909	6.79	19450	-19.18	20240418	14720	6.79	20240909	19450	-19.18	20240418	14720	6.79	20240909	0.63	N	096240	500	57 억		121159	N	N	638	N	00	N
48	20240923	100737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15730	10	2	0.06	54691310	3485	37.02	15850	15850	15650	20400	11010	15720	15693.35	1.09	0	-1267	15920	15820	15680	15580	15440	15870	15630	58	4680	500	11630	10	1	11138180	1752	12.02	1.52	12	0.03	1309.00	10316.00	21700	20230914	-27.51	14720	20240909	6.86	19450	-19.13	20240418	14720	6.86	20240909	19450	-19.13	20240418	14720	6.86	20240909	0.63	N	096240	500	57 억		121159	N	N	638	N	00	N
49	20240923	090736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15780	60	2	0.38	2985540	189	2.01	15850	15850	15680	20400	11010	15720	15796.51	1.09	0	-50	15920	15820	15680	15580	15440	15870	15630	58	4680	500	11630	10	1	11138180	1758	12.06	1.53	12	0.00	1309.00	10316.00	21700	20230914	-27.28	14720	20240909	7.20	19450	-18.87	20240418	14720	7.20	20240909	19450	-18.87	20240418	14720	7.20	20240909	0.63	N	096240	500	57 억		121159	N	N	638	N	00	N
50	20240913	160659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15630	470	2	3.10	641526930	41510	165.76	15130	15750	15120	19700	10620	15160	15453.48	1.06	0	6546	15673	15416	15183	14926	14693	15545	15055	58	4540	500	11210	10	1	11138180	1741	11.94	1.52	12	0.37	1309.00	10316.00	21700	20230914	-27.97	14720	20240909	6.18	19450	-19.64	20240418	14720	6.18	20240909	21700	-27.97	20230914	14720	6.18	20240909	0.67	N	096240	500	57 억		118461	N	N	16	N	00	N
51	20240913	150707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15660	500	2	3.30	582521790	37735	150.69	15130	15750	15120	19700	10620	15160	15437.17	1.06	0	6272	15673	15416	15183	14926	14693	15545	15055	58	4540	500	11210	10	1	11138180	1744	11.96	1.52	12	0.34	1309.00	10316.00	21700	20230914	-27.83	14720	20240909	6.39	19450	-19.49	20240418	14720	6.39	20240909	21700	-27.83	20230914	14720	6.39	20240909	0.67	N	096240	500	57 억		118461	N	N	16	N	00	N
52	20240913	140709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15460	300	2	1.98	417407120	27144	108.39	15130	15510	15120	19700	10620	15160	15377.51	1.06	0	2345	15673	15416	15183	14926	14693	15545	15055	58	4540	500	11210	10	1	11138180	1722	11.81	1.50	12	0.24	1309.00	10316.00	21700	20230914	-28.76	14720	20240909	5.03	19450	-20.51	20240418	14720	5.03	20240909	21700	-28.76	20230914	14720	5.03	20240909	0.67	N	096240	500	57 억		118461	N	N	16	N	00	N
53	20240913	130705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15500	340	2	2.24	312267140	20342	81.23	15130	15500	15120	19700	10620	15160	15350.86	1.06	0	1027	15673	15416	15183	14926	14693	15545	15055	58	4540	500	11210	10	1	11138180	1726	11.84	1.50	12	0.18	1309.00	10316.00	21700	20230914	-28.57	14720	20240909	5.30	19450	-20.31	20240418	14720	5.30	20240909	21700	-28.57	20230914	14720	5.30	20240909	0.67	N	096240	500	57 억		118461	N	N	16	N	00	N
54	20240913	120706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15350	190	2	1.25	230368430	15036	60.04	15130	15450	15120	19700	10620	15160	15321.12	1.06	0	-1786	15673	15416	15183	14926	14693	15545	15055	58	4540	500	11210	10	1	11138180	1710	11.73	1.49	12	0.13	1309.00	10316.00	21700	20230914	-29.26	14720	20240909	4.28	19450	-21.08	20240418	14720	4.28	20240909	21700	-29.26	20230914	14720	4.28	20240909	0.67	N	096240	500	57 억		118461	N	N	16	N	00	N
55	20240913	110705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15370	210	2	1.39	175451660	11462	45.77	15130	15450	15120	19700	10620	15160	15307.25	1.06	0	-1613	15673	15416	15183	14926	14693	15545	15055	58	4540	500	11210	10	1	11138180	1712	11.74	1.49	12	0.10	1309.00	10316.00	21700	20230914	-29.17	14720	20240909	4.42	19450	-20.98	20240418	14720	4.42	20240909	21700	-29.17	20230914	14720	4.42	20240909	0.67	N	096240	500	57 억		118461	N	N	16	N	00	N
56	20240913	100708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15300	140	2	0.92	133786900	8742	34.91	15130	15450	15120	19700	10620	15160	15303.92	1.06	0	-1152	15673	15416	15183	14926	14693	15545	15055	58	4540	500	11210	10	1	11138180	1704	11.69	1.48	12	0.08	1309.00	10316.00	21700	20230914	-29.49	14720	20240909	3.94	19450	-21.34	20240418	14720	3.94	20240909	21700	-29.49	20230914	14720	3.94	20240909	0.67	N	096240	500	57 억		118461	N	N	16	N	00	N
57	20240913	090710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15180	20	2	0.13	3849600	254	1.01	15130	15190	15120	19700	10620	15160	15155.91	1.06	0	-78	15673	15416	15183	14926	14693	15545	15055	58	4540	500	11210	10	1	11138180	1691	11.60	1.47	12	0.00	1309.00	10316.00	21700	20230914	-30.05	14720	20240909	3.12	19450	-21.95	20240418	14720	3.12	20240909	21700	-30.05	20230914	14720	3.12	20240909	0.67	N	096240	500	57 억		118461	N	N	16	N	00	N
58	20240912	160656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15160	170	2	1.13	376924000	25020	150.90	14970	15440	14950	19480	10500	14990	15064.51	1.01	0	6003	15203	15096	14973	14866	14743	15035	14805	58	4490	500	11090	10	1	11138180	1689	11.58	1.47	12	0.22	1309.00	10316.00	21700	20230914	-30.14	14720	20240909	2.99	19450	-22.06	20240418	14720	2.99	20240909	21700	-30.14	20230914	14720	2.99	20240909	0.68	N	096240	500	57 억		112402	N	N	16	N	00	N
59	20240912	150703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15190	200	2	1.33	344118170	22853	137.83	14970	15440	14950	19480	10500	14990	15057.90	1.01	0	5249	15203	15096	14973	14866	14743	15035	14805	58	4490	500	11090	10	1	11138180	1692	11.60	1.47	12	0.21	1309.00	10316.00	21700	20230914	-30.00	14720	20240909	3.19	19450	-21.90	20240418	14720	3.19	20240909	21700	-30.00	20230914	14720	3.19	20240909	0.68	N	096240	500	57 억		112402	N	N	5	N	00	N
60	20240912	140706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15060	70	2	0.47	258324020	17200	103.73	14970	15090	14950	19480	10500	14990	15018.84	1.01	0	3932	15203	15096	14973	14866	14743	15035	14805	58	4490	500	11090	10	1	11138180	1677	11.50	1.46	12	0.15	1309.00	10316.00	21700	20230914	-30.60	14720	20240909	2.31	19450	-22.57	20240418	14720	2.31	20240909	21700	-30.60	20230914	14720	2.31	20240909	0.68	N	096240	500	57 억		112402	N	N	5	N	00	N
61	20240912	130703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15050	60	2	0.40	231081220	15391	92.82	14970	15090	14950	19480	10500	14990	15014.05	1.01	0	2638	15203	15096	14973	14866	14743	15035	14805	58	4490	500	11090	10	1	11138180	1676	11.50	1.46	12	0.14	1309.00	10316.00	21700	20230914	-30.65	14720	20240909	2.24	19450	-22.62	20240418	14720	2.24	20240909	21700	-30.65	20230914	14720	2.24	20240909	0.68	N	096240	500	57 억		112402	N	N	5	N	00	N
62	20240912	120701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15010	20	2	0.13	214273720	14272	86.07	14970	15090	14950	19480	10500	14990	15013.57	1.01	0	2030	15203	15096	14973	14866	14743	15035	14805	58	4490	500	11090	10	1	11138180	1672	11.47	1.46	12	0.13	1309.00	10316.00	21700	20230914	-30.83	14720	20240909	1.97	19450	-22.83	20240418	14720	1.97	20240909	21700	-30.83	20230914	14720	1.97	20240909	0.68	N	096240	500	57 억		112402	N	N	5	N	00	N
63	20240912	110659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15010	20	2	0.13	109170680	7283	43.92	14970	15030	14950	19480	10500	14990	14989.80	1.01	0	700	15203	15096	14973	14866	14743	15035	14805	58	4490	500	11090	10	1	11138180	1672	11.47	1.46	12	0.07	1309.00	10316.00	21700	20230914	-30.83	14720	20240909	1.97	19450	-22.83	20240418	14720	1.97	20240909	21700	-30.83	20230914	14720	1.97	20240909	0.68	N	096240	500	57 억		112402	N	N	5	N	00	N
64	20240912	100701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15010	20	2	0.13	85999350	5739	34.61	14970	15030	14950	19480	10500	14990	14985.08	1.01	0	700	15203	15096	14973	14866	14743	15035	14805	58	4490	500	11090	10	1	11138180	1672	11.47	1.46	12	0.05	1309.00	10316.00	21700	20230914	-30.83	14720	20240909	1.97	19450	-22.83	20240418	14720	1.97	20240909	21700	-30.83	20230914	14720	1.97	20240909	0.68	N	096240	500	57 억		112402	N	N	5	N	00	N
65	20240912	090702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15000	10	2	0.07	22654090	1514	9.13	14970	15010	14950	19480	10500	14990	14963.07	1.01	0	463	15203	15096	14973	14866	14743	15035	14805	58	4490	500	11090	10	1	11138180	1671	11.46	1.45	12	0.01	1309.00	10316.00	21700	20230914	-30.88	14720	20240909	1.90	19450	-22.88	20240418	14720	1.90	20240909	21700	-30.88	20230914	14720	1.90	20240909	0.68	N	096240	500	57 억		112402	N	N	5	N	00	N
66	20240911	160647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14990	40	2	0.27	247211890	16571	128.00	15080	15080	14850	19430	10470	14950	14918.32	1.02	0	-1286	15096	15022	14986	14912	14876	15005	14895	58	4480	500	11060	10	1	11138180	1670	11.45	1.45	12	0.15	1309.00	10316.00	21700	20230914	-30.92	14720	20240909	1.83	19450	-22.93	20240418	14720	1.83	20240909	21700	-30.92	20230914	14720	1.83	20240909	0.70	N	096240	500	57 억		113688	N	N	5	N	00	N
67	20240911	150651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14900	-50	5	-0.33	224704950	15061	116.34	15080	15080	14850	19430	10470	14950	14919.66	1.02	0	-1122	15096	15022	14986	14912	14876	15005	14895	58	4480	500	11060	10	1	11138180	1660	11.38	1.44	12	0.14	1309.00	10316.00	21700	20230914	-31.34	14720	20240909	1.22	19450	-23.39	20240418	14720	1.22	20240909	21700	-31.34	20230914	14720	1.22	20240909	0.70	N	096240	500	57 억		113688	N	N	29	N	00	N
68	20240911	140651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14900	-50	5	-0.33	197215100	13213	102.06	15080	15080	14900	19430	10470	14950	14925.84	1.02	0	-608	15096	15022	14986	14912	14876	15005	14895	58	4480	500	11060	10	1	11138180	1660	11.38	1.44	12	0.12	1309.00	10316.00	21700	20230914	-31.34	14720	20240909	1.22	19450	-23.39	20240418	14720	1.22	20240909	21700	-31.34	20230914	14720	1.22	20240909	0.70	N	096240	500	57 억		113688	N	N	29	N	00	N
69	20240911	130649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14930	-20	5	-0.13	158210820	10597	81.86	15080	15080	14900	19430	10470	14950	14929.77	1.02	0	-804	15096	15022	14986	14912	14876	15005	14895	58	4480	500	11060	10	1	11138180	1663	11.41	1.45	12	0.10	1309.00	10316.00	21700	20230914	-31.20	14720	20240909	1.43	19450	-23.24	20240418	14720	1.43	20240909	21700	-31.20	20230914	14720	1.43	20240909	0.70	N	096240	500	57 억		113688	N	N	29	N	00	N
70	20240911	120655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15000	50	2	0.33	93928460	6284	48.54	15080	15080	14900	19430	10470	14950	14947.24	1.02	0	-780	15096	15022	14986	14912	14876	15005	14895	58	4480	500	11060	10	1	11138180	1671	11.46	1.45	12	0.06	1309.00	10316.00	21700	20230914	-30.88	14720	20240909	1.90	19450	-22.88	20240418	14720	1.90	20240909	21700	-30.88	20230914	14720	1.90	20240909	0.70	N	096240	500	57 억		113688	N	N	29	N	00	N
71	20240911	110645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15000	50	2	0.33	88649370	5932	45.82	15080	15080	14900	19430	10470	14950	14944.26	1.02	0	-780	15096	15022	14986	14912	14876	15005	14895	58	4480	500	11060	10	1	11138180	1671	11.46	1.45	12	0.05	1309.00	10316.00	21700	20230914	-30.88	14720	20240909	1.90	19450	-22.88	20240418	14720	1.90	20240909	21700	-30.88	20230914	14720	1.90	20240909	0.70	N	096240	500	57 억		113688	N	N	29	N	00	N
72	20240911	100644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14990	40	2	0.27	26778650	1784	13.78	15080	15080	14980	19430	10470	14950	15010.45	1.02	0	-404	15096	15022	14986	14912	14876	15005	14895	58	4480	500	11060	10	1	11138180	1670	11.45	1.45	12	0.02	1309.00	10316.00	21700	20230914	-30.92	14720	20240909	1.83	19450	-22.93	20240418	14720	1.83	20240909	21700	-30.92	20230914	14720	1.83	20240909	0.70	N	096240	500	57 억		113688	N	N	29	N	00	N
73	20240911	090656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15080	130	2	0.87	799240	53	0.41	15080	15080	15080	19430	10470	14950	15080.00	1.02	0	0	15096	15022	14986	14912	14876	15005	14895	58	4480	500	11060	10	1	11138180	1680	11.52	1.46	12	0.00	1309.00	10316.00	21700	20230914	-30.51	14720	20240909	2.45	19450	-22.47	20240418	14720	2.45	20240909	21700	-30.51	20230914	14720	2.45	20240909	0.70	N	096240	500	57 억		113688	N	N	29	N	00	N
74	20240910	160647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14950	-50	5	-0.33	193057000	12880	34.72	15010	15060	14950	19500	10500	15000	14988.93	1.02	0	-363	15320	15160	14940	14780	14560	15050	14670	58	4500	500	11100	10	1	11138180	1665	11.42	1.45	12	0.12	1309.00	10316.00	21700	20230914	-31.11	14720	20240909	1.56	19450	-23.14	20240418	14720	1.56	20240909	21700	-31.11	20230914	14720	1.56	20240909	0.70	N	096240	500	57 억		114051	N	N	29	N	00	N
75	20240910	150652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14960	-40	5	-0.27	171305210	11426	30.80	15010	15060	14950	19500	10500	15000	14992.58	1.02	0	285	15320	15160	14940	14780	14560	15050	14670	58	4500	500	11100	10	1	11138180	1666	11.43	1.45	12	0.10	1309.00	10316.00	21700	20230914	-31.06	14720	20240909	1.63	19450	-23.08	20240418	14720	1.63	20240909	21700	-31.06	20230914	14720	1.63	20240909	0.70	N	096240	500	57 억		114051	N	N	0	N	00	N
76	20240910	140648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14990	-10	5	-0.07	145683100	9715	26.19	15010	15060	14950	19500	10500	15000	14995.69	1.02	0	899	15320	15160	14940	14780	14560	15050	14670	58	4500	500	11100	10	1	11138180	1670	11.45	1.45	12	0.09	1309.00	10316.00	21700	20230914	-30.92	14720	20240909	1.83	19450	-22.93	20240418	14720	1.83	20240909	21700	-30.92	20230914	14720	1.83	20240909	0.70	N	096240	500	57 억		114051	N	N	0	N	00	N
77	20240910	130647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14990	-10	5	-0.07	121895950	8126	21.91	15010	15060	14950	19500	10500	15000	15000.73	1.02	0	868	15320	15160	14940	14780	14560	15050	14670	58	4500	500	11100	10	1	11138180	1670	11.45	1.45	12	0.07	1309.00	10316.00	21700	20230914	-30.92	14720	20240909	1.83	19450	-22.93	20240418	14720	1.83	20240909	21700	-30.92	20230914	14720	1.83	20240909	0.70	N	096240	500	57 억		114051	N	N	0	N	00	N
78	20240910	120647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14980	-20	5	-0.13	107783200	7185	19.37	15010	15060	14950	19500	10500	15000	15001.14	1.02	0	674	15320	15160	14940	14780	14560	15050	14670	58	4500	500	11100	10	1	11138180	1668	11.44	1.45	12	0.06	1309.00	10316.00	21700	20230914	-30.97	14720	20240909	1.77	19450	-22.98	20240418	14720	1.77	20240909	21700	-30.97	20230914	14720	1.77	20240909	0.70	N	096240	500	57 억		114051	N	N	0	N	00	N
79	20240910	110646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15030	30	2	0.20	87005910	5801	15.64	15010	15060	14950	19500	10500	15000	14998.43	1.02	0	765	15320	15160	14940	14780	14560	15050	14670	58	4500	500	11100	10	1	11138180	1674	11.48	1.46	12	0.05	1309.00	10316.00	21700	20230914	-30.74	14720	20240909	2.11	19450	-22.72	20240418	14720	2.11	20240909	21700	-30.74	20230914	14720	2.11	20240909	0.70	N	096240	500	57 억		114051	N	N	0	N	00	N
80	20240910	100650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15040	40	2	0.27	34741490	2318	6.25	15010	15060	14950	19500	10500	15000	14987.70	1.02	0	-18	15320	15160	14940	14780	14560	15050	14670	58	4500	500	11100	10	1	11138180	1675	11.49	1.46	12	0.02	1309.00	10316.00	21700	20230914	-30.69	14720	20240909	2.17	19450	-22.67	20240418	14720	2.17	20240909	21700	-30.69	20230914	14720	2.17	20240909	0.70	N	096240	500	57 억		114051	N	N	0	N	00	N
81	20240910	090647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15020	20	2	0.13	6529760	435	1.17	15010	15060	15010	19500	10500	15000	15010.94	1.02	0	-54	15320	15160	14940	14780	14560	15050	14670	58	4500	500	11100	10	1	11138180	1673	11.47	1.46	12	0.00	1309.00	10316.00	21700	20230914	-30.78	14720	20240909	2.04	19450	-22.78	20240418	14720	2.04	20240909	21700	-30.78	20230914	14720	2.04	20240909	0.70	N	096240	500	57 억		114051	N	N	0	N	00	N
82	20240909	160635	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15000	-150	5	-0.99	551137820	37089	119.18	15050	15100	14720	19690	10610	15150	14859.87	1.01	0	1826	15650	15400	15200	14950	14750	15300	14850	58	4540	500	11210	10	1	11138180	1671	11.46	1.45	12	0.33	1309.00	10316.00	21700	20230914	-30.88	14720	20240909	1.90	19450	-22.88	20240418	14720	1.90	20240909	21700	-30.88	20230914	14720	1.90	20240909	0.70	N	096240	500	57 억		112226	N	N	0	N	00	N
83	20240909	150639	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14990	-160	5	-1.06	516160110	34757	111.69	15050	15100	14720	19690	10610	15150	14850.54	1.01	0	1878	15650	15400	15200	14950	14750	15300	14850	58	4540	500	11210	10	1	11138180	1670	11.45	1.45	12	0.31	1309.00	10316.00	21700	20230914	-30.92	14720	20240909	1.83	19450	-22.93	20240418	14720	1.83	20240909	21700	-30.92	20230914	14720	1.83	20240909	0.70	N	096240	500	57 억		112226	N	N	0	N	00	N
84	20240909	140643	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15000	-150	5	-0.99	470760060	31729	101.96	15050	15100	14720	19690	10610	15150	14836.90	1.01	0	1981	15650	15400	15200	14950	14750	15300	14850	58	4540	500	11210	10	1	11138180	1671	11.46	1.45	12	0.28	1309.00	10316.00	21700	20230914	-30.88	14720	20240909	1.90	19450	-22.88	20240418	14720	1.90	20240909	21700	-30.88	20230914	14720	1.90	20240909	0.70	N	096240	500	57 억		112226	N	N	0	N	00	N
85	20240909	130640	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14860	-290	5	-1.91	425177580	28675	92.14	15050	15100	14720	19690	10610	15150	14827.47	1.01	0	1396	15650	15400	15200	14950	14750	15300	14850	58	4540	500	11210	10	1	11138180	1655	11.35	1.44	12	0.26	1309.00	10316.00	21700	20230914	-31.52	14720	20240909	0.95	19450	-23.60	20240418	14720	0.95	20240909	21700	-31.52	20230914	14720	0.95	20240909	0.70	N	096240	500	57 억		112226	N	N	0	N	00	N
86	20240909	120637	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14730	-420	5	-2.77	375019970	25281	81.24	15050	15100	14720	19690	10610	15150	14834.06	1.01	0	1409	15650	15400	15200	14950	14750	15300	14850	58	4540	500	11210	10	1	11138180	1641	11.25	1.43	12	0.23	1309.00	10316.00	21700	20230914	-32.12	14720	20240909	0.07	19450	-24.27	20240418	14720	0.07	20240909	21700	-32.12	20230914	14720	0.07	20240909	0.70	N	096240	500	57 억		112226	N	N	0	N	00	N
87	20240909	110637	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14900	-250	5	-1.65	314582130	21195	68.11	15050	15100	14720	19690	10610	15150	14842.28	1.01	0	333	15650	15400	15200	14950	14750	15300	14850	58	4540	500	11210	10	1	11138180	1660	11.38	1.44	12	0.19	1309.00	10316.00	21700	20230914	-31.34	14720	20240909	1.22	19450	-23.39	20240418	14720	1.22	20240909	21700	-31.34	20230914	14720	1.22	20240909	0.70	N	096240	500	57 억		112226	N	N	0	N	00	N
88	20240909	100642	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14860	-290	5	-1.91	154747900	10378	33.35	15050	15100	14810	19690	10610	15150	14911.15	1.01	0	-908	15650	15400	15200	14950	14750	15300	14850	58	4540	500	11210	10	1	11138180	1655	11.35	1.44	12	0.09	1309.00	10316.00	21700	20230914	-31.52	14810	20240909	0.34	19450	-23.60	20240418	14810	0.34	20240909	21700	-31.52	20230914	14810	0.34	20240909	0.70	N	096240	500	57 억		112226	N	N	0	N	00	N
89	20240909	090635	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15000	-150	5	-0.99	14660890	975	3.13	15050	15100	15000	19690	10610	15150	15036.81	1.01	0	-573	15650	15400	15200	14950	14750	15300	14850	58	4540	500	11210	10	1	11138180	1671	11.46	1.45	12	0.01	1309.00	10316.00	21700	20230914	-30.88	15000	20240909	0.00	19450	-22.88	20240418	15000	0.00	20240909	21700	-30.88	20230914	15000	0.00	20240909	0.70	N	096240	500	57 억		112226	N	N	0	N	00	N
90	20240906	160628	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15150	-200	5	-1.30	470613090	31016	220.39	15430	15450	15000	19950	10750	15350	15173.27	1.05	0	-4166	15583	15466	15403	15286	15223	15435	15255	58	4600	500	11350	10	1	11138180	1687	11.57	1.47	12	0.28	1309.00	10316.00	21700	20230914	-30.18	15000	20240906	1.00	19450	-22.11	20240418	15000	1.00	20240906	21700	-30.18	20230914	15000	1.00	20240906	0.70	N	096240	500	57 억		116412	N	N	0	N	00	N
91	20240906	150638	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15140	-210	5	-1.37	456054110	30055	213.56	15430	15450	15000	19950	10750	15350	15173.98	1.05	0	-4113	15583	15466	15403	15286	15223	15435	15255	58	4600	500	11350	10	1	11138180	1686	11.57	1.47	12	0.27	1309.00	10316.00	21700	20230914	-30.23	15000	20240906	0.93	19450	-22.16	20240418	15000	0.93	20240906	21700	-30.23	20230914	15000	0.93	20240906	0.70	N	096240	500	57 억		116412	N	N	0	N	00	N
92	20240906	140641	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15140	-210	5	-1.37	325686730	21428	152.26	15430	15450	15000	19950	10750	15350	15199.12	1.05	0	-3207	15583	15466	15403	15286	15223	15435	15255	58	4600	500	11350	10	1	11138180	1686	11.57	1.47	12	0.19	1309.00	10316.00	21700	20230914	-30.23	15000	20240906	0.93	19450	-22.16	20240418	15000	0.93	20240906	21700	-30.23	20230914	15000	0.93	20240906	0.70	N	096240	500	57 억		116412	N	N	0	N	00	N
93	20240906	130638	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15150	-200	5	-1.30	309857370	20383	144.84	15430	15450	15000	19950	10750	15350	15201.75	1.05	0	-2960	15583	15466	15403	15286	15223	15435	15255	58	4600	500	11350	10	1	11138180	1687	11.57	1.47	12	0.18	1309.00	10316.00	21700	20230914	-30.18	15000	20240906	1.00	19450	-22.11	20240418	15000	1.00	20240906	21700	-30.18	20230914	15000	1.00	20240906	0.70	N	096240	500	57 억		116412	N	N	0	N	00	N
94	20240906	120639	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15210	-140	5	-0.91	286296770	18830	133.80	15430	15450	15000	19950	10750	15350	15204.29	1.05	0	-2716	15583	15466	15403	15286	15223	15435	15255	58	4600	500	11350	10	1	11138180	1694	11.62	1.47	12	0.17	1309.00	10316.00	21700	20230914	-29.91	15000	20240906	1.40	19450	-21.80	20240418	15000	1.40	20240906	21700	-29.91	20230914	15000	1.40	20240906	0.70	N	096240	500	57 억		116412	N	N	0	N	00	N
95	20240906	110641	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15130	-220	5	-1.43	253551780	16672	118.47	15430	15450	15000	19950	10750	15350	15208.24	1.05	0	-2449	15583	15466	15403	15286	15223	15435	15255	58	4600	500	11350	10	1	11138180	1685	11.56	1.47	12	0.15	1309.00	10316.00	21700	20230914	-30.28	15000	20240906	0.87	19450	-22.21	20240418	15000	0.87	20240906	21700	-30.28	20230914	15000	0.87	20240906	0.70	N	096240	500	57 억		116412	N	N	0	N	00	N
96	20240906	100635	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15300	-50	5	-0.33	76394140	4983	35.41	15430	15450	15280	19950	10750	15350	15330.95	1.05	0	-1490	15583	15466	15403	15286	15223	15435	15255	58	4600	500	11350	10	1	11138180	1704	11.69	1.48	12	0.04	1309.00	10316.00	21700	20230914	-29.49	15280	20240906	0.13	19450	-21.34	20240418	15280	0.13	20240906	21700	-29.49	20230914	15280	0.13	20240906	0.70	N	096240	500	57 억		116412	N	N	0	N	00	N
97	20240906	090640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15450	100	2	0.65	1512500	98	0.70	15430	15450	15430	19950	10750	15350	15433.67	1.05	0	-5	15583	15466	15403	15286	15223	15435	15255	58	4600	500	11350	10	1	11138180	1721	11.80	1.50	12	0.00	1309.00	10316.00	21700	20230914	-28.80	15340	20240905	0.72	19450	-20.57	20240418	15340	0.72	20240905	21700	-28.80	20230914	15340	0.72	20240905	0.70	N	096240	500	57 억		116412	N	N	0	N	00	N
98	20240905	160628	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15350	-50	5	-0.32	216319300	14050	41.61	15400	15520	15340	20000	10780	15400	15396.39	1.04	0	-128	15713	15556	15453	15296	15193	15505	15245	58	4600	500	11390	10	1	11138180	1710	11.73	1.49	12	0.13	1309.00	10316.00	21700	20230914	-29.26	15340	20240905	0.07	19450	-21.08	20240418	15340	0.07	20240905	21700	-29.26	20230914	15340	0.07	20240905	0.70	N	096240	500	57 억		116172	N	N	0	N	00	N
99	20240905	150638	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15400	0	3	0.00	176260320	11440	33.88	15400	15520	15340	20000	10780	15400	15407.37	1.04	0	-101	15713	15556	15453	15296	15193	15505	15245	58	4600	500	11390	10	1	11138180	1715	11.76	1.49	12	0.10	1309.00	10316.00	21700	20230914	-29.03	15340	20240905	0.39	19450	-20.82	20240418	15340	0.39	20240905	21700	-29.03	20230914	15340	0.39	20240905	0.70	N	096240	500	57 억		116172	N	N	0	N	00	N
100	20240905	140634	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15350	-50	5	-0.32	160614740	10422	30.86	15400	15520	15350	20000	10780	15400	15411.12	1.04	0	-91	15713	15556	15453	15296	15193	15505	15245	58	4600	500	11390	10	1	11138180	1710	11.73	1.49	12	0.09	1309.00	10316.00	21700	20230914	-29.26	15350	20240905	0.00	19450	-21.08	20240418	15350	0.00	20240905	21700	-29.26	20230914	15350	0.00	20240905	0.70	N	096240	500	57 억		116172	N	N	0	N	00	N
101	20240905	130637	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15350	-50	5	-0.32	135502790	8787	26.02	15400	15520	15350	20000	10780	15400	15420.83	1.04	0	352	15713	15556	15453	15296	15193	15505	15245	58	4600	500	11390	10	1	11138180	1710	11.73	1.49	12	0.08	1309.00	10316.00	21700	20230914	-29.26	15350	20240905	0.00	19450	-21.08	20240418	15350	0.00	20240905	21700	-29.26	20230914	15350	0.00	20240905	0.70	N	096240	500	57 억		116172	N	N	0	N	00	N
102	20240905	120634	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15450	50	2	0.32	99492890	6445	19.09	15400	15520	15350	20000	10780	15400	15437.22	1.04	0	588	15713	15556	15453	15296	15193	15505	15245	58	4600	500	11390	10	1	11138180	1721	11.80	1.50	12	0.06	1309.00	10316.00	21700	20230914	-28.80	15350	20240905	0.65	19450	-20.57	20240418	15350	0.65	20240905	21700	-28.80	20230914	15350	0.65	20240905	0.70	N	096240	500	57 억		116172	N	N	0	N	00	N
103	20240905	110631	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15500	100	2	0.65	61694350	3992	11.82	15400	15520	15350	20000	10780	15400	15454.50	1.04	0	-127	15713	15556	15453	15296	15193	15505	15245	58	4600	500	11390	10	1	11138180	1726	11.84	1.50	12	0.04	1309.00	10316.00	21700	20230914	-28.57	15350	20240905	0.98	19450	-20.31	20240418	15350	0.98	20240905	21700	-28.57	20230914	15350	0.98	20240905	0.70	N	096240	500	57 억		116172	N	N	0	N	00	N
104	20240905	100631	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15520	120	2	0.78	50858110	3291	9.75	15400	15520	15350	20000	10780	15400	15453.69	1.04	0	-110	15713	15556	15453	15296	15193	15505	15245	58	4600	500	11390	10	1	11138180	1729	11.86	1.50	12	0.03	1309.00	10316.00	21700	20230914	-28.48	15350	20240905	1.11	19450	-20.21	20240418	15350	1.11	20240905	21700	-28.48	20230914	15350	1.11	20240905	0.70	N	096240	500	57 억		116172	N	N	0	N	00	N
105	20240905	090637	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15380	-20	5	-0.13	13146930	854	2.53	15400	15460	15350	20000	10780	15400	15394.53	1.04	0	251	15713	15556	15453	15296	15193	15505	15245	58	4600	500	11390	10	1	11138180	1713	11.75	1.49	12	0.01	1309.00	10316.00	21700	20230914	-29.12	15350	20240905	0.20	19450	-20.93	20240418	15350	0.20	20240905	21700	-29.12	20230914	15350	0.20	20240905	0.70	N	096240	500	57 억		116172	N	N	0	N	00	N
106	20240904	160622	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15400	-210	5	-1.35	518803340	33688	167.24	15600	15610	15350	20250	10930	15610	15400.24	1.11	0	-8099	15803	15706	15613	15516	15423	15705	15515	58	4640	500	11550	10	1	11138180	1715	11.76	1.49	12	0.30	1309.00	10316.00	21700	20230914	-29.03	15350	20240904	0.33	19450	-20.82	20240418	15350	0.33	20240904	21700	-29.03	20230914	15350	0.33	20240904	0.70	N	096240	500	57 억		124173	N	N	0	N	00	N
107	20240904	150626	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15370	-240	5	-1.54	485604690	31531	156.53	15600	15610	15350	20250	10930	15610	15400.87	1.11	0	-7783	15803	15706	15613	15516	15423	15705	15515	58	4640	500	11550	10	1	11138180	1712	11.74	1.49	12	0.28	1309.00	10316.00	21700	20230914	-29.17	15350	20240904	0.13	19450	-20.98	20240418	15350	0.13	20240904	21700	-29.17	20230914	15350	0.13	20240904	0.70	N	096240	500	57 억		124173	N	N	0	N	00	N
108	20240904	140628	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15390	-220	5	-1.41	404609090	26261	130.37	15600	15610	15360	20250	10930	15610	15407.22	1.11	0	-5258	15803	15706	15613	15516	15423	15705	15515	58	4640	500	11550	10	1	11138180	1714	11.76	1.49	12	0.24	1309.00	10316.00	21700	20230914	-29.08	15360	20240904	0.20	19450	-20.87	20240418	15360	0.20	20240904	21700	-29.08	20230914	15360	0.20	20240904	0.70	N	096240	500	57 억		124173	N	N	0	N	00	N
109	20240904	130628	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15370	-240	5	-1.54	373539560	24241	120.34	15600	15610	15370	20250	10930	15610	15409.41	1.11	0	-4930	15803	15706	15613	15516	15423	15705	15515	58	4640	500	11550	10	1	11138180	1712	11.74	1.49	12	0.22	1309.00	10316.00	21700	20230914	-29.17	15370	20240904	0.00	19450	-20.98	20240418	15370	0.00	20240904	21700	-29.17	20230914	15370	0.00	20240904	0.70	N	096240	500	57 억		124173	N	N	0	N	00	N
110	20240904	120626	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15410	-200	5	-1.28	244895050	15880	78.83	15600	15610	15390	20250	10930	15610	15421.60	1.11	0	-1239	15803	15706	15613	15516	15423	15705	15515	58	4640	500	11550	10	1	11138180	1716	11.77	1.49	12	0.14	1309.00	10316.00	21700	20230914	-28.99	15390	20240904	0.13	19450	-20.77	20240418	15390	0.13	20240904	21700	-28.99	20230914	15390	0.13	20240904	0.70	N	096240	500	57 억		124173	N	N	0	N	00	N
111	20240904	110623	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15440	-170	5	-1.09	188309520	12206	60.59	15600	15610	15390	20250	10930	15610	15427.62	1.11	0	-1214	15803	15706	15613	15516	15423	15705	15515	58	4640	500	11550	10	1	11138180	1720	11.80	1.50	12	0.11	1309.00	10316.00	21700	20230914	-28.85	15390	20240904	0.32	19450	-20.62	20240418	15390	0.32	20240904	21700	-28.85	20230914	15390	0.32	20240904	0.70	N	096240	500	57 억		124173	N	N	0	N	00	N
112	20240904	100626	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15420	-190	5	-1.22	84176200	5451	27.06	15600	15610	15410	20250	10930	15610	15442.34	1.11	0	-993	15803	15706	15613	15516	15423	15705	15515	58	4640	500	11550	10	1	11138180	1718	11.78	1.49	12	0.05	1309.00	10316.00	21700	20230914	-28.94	15410	20240904	0.06	19450	-20.72	20240418	15410	0.06	20240904	21700	-28.94	20230914	15410	0.06	20240904	0.70	N	096240	500	57 억		124173	N	N	0	N	00	N
113	20240904	090626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15460	-150	5	-0.96	13258470	855	4.24	15600	15610	15420	20250	10930	15610	15506.98	1.11	0	-165	15803	15706	15613	15516	15423	15705	15515	58	4640	500	11550	10	1	11138180	1722	11.81	1.50	12	0.01	1309.00	10316.00	21700	20230914	-28.76	15410	20240829	0.32	19450	-20.51	20240418	15410	0.32	20240829	21700	-28.76	20230914	15410	0.32	20240829	0.70	N	096240	500	57 억		124173	N	N	0	N	00	N
114	20240903	160618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15610	30	2	0.19	309400860	19814	158.36	15610	15710	15520	20250	10910	15580	15615.33	1.09	0	2803	15646	15612	15566	15532	15486	15630	15550	58	4670	500	11520	10	1	11138180	1739	11.93	1.51	12	0.18	1309.00	10316.00	21700	20230914	-28.06	15410	20240829	1.30	19450	-19.74	20240418	15410	1.30	20240829	21700	-28.06	20230914	15410	1.30	20240829	0.71	N	096240	500	57 억		121468	N	N	0	N	00	N
115	20240903	150622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15620	40	2	0.26	299941290	19208	153.52	15610	15710	15520	20250	10910	15580	15615.44	1.09	0	2872	15646	15612	15566	15532	15486	15630	15550	58	4670	500	11520	10	1	11138180	1740	11.93	1.51	12	0.17	1309.00	10316.00	21700	20230914	-28.02	15410	20240829	1.36	19450	-19.69	20240418	15410	1.36	20240829	21700	-28.02	20230914	15410	1.36	20240829	0.71	N	096240	500	57 억		121468	N	N	0	N	00	N
116	20240903	140624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15550	-30	5	-0.19	247627730	15844	126.63	15610	15710	15550	20250	10910	15580	15629.12	1.09	0	2572	15646	15612	15566	15532	15486	15630	15550	58	4670	500	11520	10	1	11138180	1732	11.88	1.51	12	0.14	1309.00	10316.00	21700	20230914	-28.34	15410	20240829	0.91	19450	-20.05	20240418	15410	0.91	20240829	21700	-28.34	20230914	15410	0.91	20240829	0.71	N	096240	500	57 억		121468	N	N	0	N	00	N
117	20240903	130623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15620	40	2	0.26	171121000	10942	87.45	15610	15710	15580	20250	10910	15580	15638.91	1.09	0	3693	15646	15612	15566	15532	15486	15630	15550	58	4670	500	11520	10	1	11138180	1740	11.93	1.51	12	0.10	1309.00	10316.00	21700	20230914	-28.02	15410	20240829	1.36	19450	-19.69	20240418	15410	1.36	20240829	21700	-28.02	20230914	15410	1.36	20240829	0.71	N	096240	500	57 억		121468	N	N	0	N	00	N
118	20240903	120615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15690	110	2	0.71	152350340	9741	77.85	15610	15710	15580	20250	10910	15580	15640.11	1.09	0	3620	15646	15612	15566	15532	15486	15630	15550	58	4670	500	11520	10	1	11138180	1748	11.99	1.52	12	0.09	1309.00	10316.00	21700	20230914	-27.70	15410	20240829	1.82	19450	-19.33	20240418	15410	1.82	20240829	21700	-27.70	20230914	15410	1.82	20240829	0.71	N	096240	500	57 억		121468	N	N	0	N	00	N
119	20240903	110614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15600	20	2	0.13	144344070	9230	73.77	15610	15710	15580	20250	10910	15580	15638.58	1.09	0	3745	15646	15612	15566	15532	15486	15630	15550	58	4670	500	11520	10	1	11138180	1738	11.92	1.51	12	0.08	1309.00	10316.00	21700	20230914	-28.11	15410	20240829	1.23	19450	-19.79	20240418	15410	1.23	20240829	21700	-28.11	20230914	15410	1.23	20240829	0.71	N	096240	500	57 억		121468	N	N	0	N	00	N
120	20240903	100615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15700	120	2	0.77	102502790	6555	52.39	15610	15710	15580	20250	10910	15580	15637.34	1.09	0	3554	15646	15612	15566	15532	15486	15630	15550	58	4670	500	11520	10	1	11138180	1749	11.99	1.52	12	0.06	1309.00	10316.00	21700	20230914	-27.65	15410	20240829	1.88	19450	-19.28	20240418	15410	1.88	20240829	21700	-27.65	20230914	15410	1.88	20240829	0.71	N	096240	500	57 억		121468	N	N	0	N	00	N
121	20240903	090616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15600	20	2	0.13	4772710	306	2.45	15610	15610	15580	20250	10910	15580	15597.09	1.09	0	-29	15646	15612	15566	15532	15486	15630	15550	58	4670	500	11520	10	1	11138180	1738	11.92	1.51	12	0.00	1309.00	10316.00	21700	20230914	-28.11	15410	20240829	1.23	19450	-19.79	20240418	15410	1.23	20240829	21700	-28.11	20230914	15410	1.23	20240829	0.71	N	096240	500	57 억		121468	N	N	0	N	00	N
122	20240902	160610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15580	20	2	0.13	193565400	12450	111.23	15570	15600	15520	20200	10900	15560	15546.38	1.09	0	-1845	15640	15600	15530	15490	15420	15620	15510	58	4640	500	11510	10	1	11138180	1735	11.90	1.51	12	0.11	1309.00	10316.00	21700	20230914	-28.20	15410	20240829	1.10	19450	-19.90	20240418	15410	1.10	20240829	21700	-28.20	20230914	15410	1.10	20240829	0.75	N	096240	500	57 억		121447	N	N	0	N	00	N
123	20240902	150620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15570	10	2	0.06	175265030	11275	100.73	15570	15600	15520	20200	10900	15560	15544.57	1.09	0	-1694	15640	15600	15530	15490	15420	15620	15510	58	4640	500	11510	10	1	11138180	1734	11.89	1.51	12	0.10	1309.00	10316.00	21700	20230914	-28.25	15410	20240829	1.04	19450	-19.95	20240418	15410	1.04	20240829	21700	-28.25	20230914	15410	1.04	20240829	0.75	N	096240	500	57 억		121447	N	N	0	N	00	N
124	20240902	140618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15550	-10	5	-0.06	155263260	9990	89.25	15570	15600	15520	20200	10900	15560	15541.87	1.09	0	-1663	15640	15600	15530	15490	15420	15620	15510	58	4640	500	11510	10	1	11138180	1732	11.88	1.51	12	0.09	1309.00	10316.00	21700	20230914	-28.34	15410	20240829	0.91	19450	-20.05	20240418	15410	0.91	20240829	21700	-28.34	20230914	15410	0.91	20240829	0.75	N	096240	500	57 억		121447	N	N	0	N	00	N
125	20240902	130614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15540	-20	5	-0.13	110867710	7133	63.73	15570	15600	15520	20200	10900	15560	15542.93	1.09	0	-1220	15640	15600	15530	15490	15420	15620	15510	58	4640	500	11510	10	1	11138180	1731	11.87	1.51	12	0.06	1309.00	10316.00	21700	20230914	-28.39	15410	20240829	0.84	19450	-20.10	20240418	15410	0.84	20240829	21700	-28.39	20230914	15410	0.84	20240829	0.75	N	096240	500	57 억		121447	N	N	0	N	00	N
126	20240902	120618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15530	-30	5	-0.19	86218670	5546	49.55	15570	15600	15520	20200	10900	15560	15546.10	1.09	0	-1185	15640	15600	15530	15490	15420	15620	15510	58	4640	500	11510	10	1	11138180	1730	11.86	1.51	12	0.05	1309.00	10316.00	21700	20230914	-28.43	15410	20240829	0.78	19450	-20.15	20240418	15410	0.78	20240829	21700	-28.43	20230914	15410	0.78	20240829	0.75	N	096240	500	57 억		121447	N	N	0	N	00	N
127	20240902	110613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15540	-20	5	-0.13	72963820	4693	41.93	15570	15600	15520	20200	10900	15560	15547.37	1.09	0	-945	15640	15600	15530	15490	15420	15620	15510	58	4640	500	11510	10	1	11138180	1731	11.87	1.51	12	0.04	1309.00	10316.00	21700	20230914	-28.39	15410	20240829	0.84	19450	-20.10	20240418	15410	0.84	20240829	21700	-28.39	20230914	15410	0.84	20240829	0.75	N	096240	500	57 억		121447	N	N	0	N	00	N
128	20240902	100612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15520	-40	5	-0.26	65680640	4224	37.74	15570	15600	15520	20200	10900	15560	15549.39	1.09	0	-944	15640	15600	15530	15490	15420	15620	15510	58	4640	500	11510	10	1	11138180	1729	11.86	1.50	12	0.04	1309.00	10316.00	21700	20230914	-28.48	15410	20240829	0.71	19450	-20.21	20240418	15410	0.71	20240829	21700	-28.48	20230914	15410	0.71	20240829	0.75	N	096240	500	57 억		121447	N	N	0	N	00	N
129	20240902	090608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15600	40	2	0.26	5977090	384	3.43	15570	15600	15550	20200	10900	15560	15565.34	1.09	0	-280	15640	15600	15530	15490	15420	15620	15510	58	4640	500	11510	10	1	11138180	1738	11.92	1.51	12	0.00	1309.00	10316.00	21700	20230914	-28.11	15410	20240829	1.23	19450	-19.79	20240418	15410	1.23	20240829	21700	-28.11	20230914	15410	1.23	20240829	0.75	N	096240	500	57 억		121447	N	N	0	N	00	N