KissMeData/234340/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	161027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17170	-610	5	-3.43	402091590	23269	39.34	18010	18010	17030	23100	12450	17780	17280.19	3.72	0	-8427	18320	18050	17800	17530	17280	17925	17405	47	5320	500	11370	10	1	9453000	1623	14.38	0.99	12	0.25	1194.00	17423.00	29450	20240111	-41.70	13730	20231101	25.05	29450	-41.70	20240111	15110	13.63	20240614	29450	-41.70	20240111	13730	25.05	20231101	3.79	N	234340	500	47 억		351382	N	N	0	N	00	N
3	20240930	151042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17150	-630	5	-3.54	383803990	22204	37.54	18010	18010	17030	23100	12450	17780	17285.35	3.72	0	-7704	18320	18050	17800	17530	17280	17925	17405	47	5320	500	11370	10	1	9453000	1621	14.36	0.98	12	0.23	1194.00	17423.00	29450	20240111	-41.77	13730	20231101	24.91	29450	-41.77	20240111	15110	13.50	20240614	29450	-41.77	20240111	13730	24.91	20231101	3.79	N	234340	500	47 억		351382	N	N	0	N	00	N
4	20240930	141042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17170	-610	5	-3.43	369067450	21346	36.09	18010	18010	17030	23100	12450	17780	17289.77	3.72	0	-7572	18320	18050	17800	17530	17280	17925	17405	47	5320	500	11370	10	1	9453000	1623	14.38	0.99	12	0.23	1194.00	17423.00	29450	20240111	-41.70	13730	20231101	25.05	29450	-41.70	20240111	15110	13.63	20240614	29450	-41.70	20240111	13730	25.05	20231101	3.79	N	234340	500	47 억		351382	N	N	0	N	00	N
5	20240930	131036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17300	-480	5	-2.70	311840660	18027	30.48	18010	18010	17030	23100	12450	17780	17298.53	3.72	0	-5813	18320	18050	17800	17530	17280	17925	17405	47	5320	500	11370	10	1	9453000	1635	14.49	0.99	12	0.19	1194.00	17423.00	29450	20240111	-41.26	13730	20231101	26.00	29450	-41.26	20240111	15110	14.49	20240614	29450	-41.26	20240111	13730	26.00	20231101	3.79	N	234340	500	47 억		351382	N	N	0	N	00	N
6	20240930	121033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17100	-680	5	-3.82	256087140	14783	24.99	18010	18010	17030	23100	12450	17780	17323.08	3.72	0	-6281	18320	18050	17800	17530	17280	17925	17405	47	5320	500	11370	10	1	9453000	1616	14.32	0.98	12	0.16	1194.00	17423.00	29450	20240111	-41.94	13730	20231101	24.54	29450	-41.94	20240111	15110	13.17	20240614	29450	-41.94	20240111	13730	24.54	20231101	3.79	N	234340	500	47 억		351382	N	N	0	N	00	N
7	20240930	111031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17100	-680	5	-3.82	216097260	12440	21.03	18010	18010	17080	23100	12450	17780	17371.16	3.72	0	-5158	18320	18050	17800	17530	17280	17925	17405	47	5320	500	11370	10	1	9453000	1616	14.32	0.98	12	0.13	1194.00	17423.00	29450	20240111	-41.94	13730	20231101	24.54	29450	-41.94	20240111	15110	13.17	20240614	29450	-41.94	20240111	13730	24.54	20231101	3.79	N	234340	500	47 억		351382	N	N	0	N	00	N
8	20240930	101028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17280	-500	5	-2.81	134299340	7678	12.98	18010	18010	17270	23100	12450	17780	17491.45	3.72	0	-2545	18320	18050	17800	17530	17280	17925	17405	47	5320	500	11370	10	1	9453000	1633	14.47	0.99	12	0.08	1194.00	17423.00	29450	20240111	-41.32	13730	20231101	25.86	29450	-41.32	20240111	15110	14.36	20240614	29450	-41.32	20240111	13730	25.86	20231101	3.79	N	234340	500	47 억		351382	N	N	0	N	00	N
9	20240930	090946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17450	-330	5	-1.86	41477130	2336	3.95	18010	18010	17450	23100	12450	17780	17755.62	3.72	0	-852	18320	18050	17800	17530	17280	17925	17405	47	5320	500	11370	10	1	9453000	1650	14.61	1.00	12	0.02	1194.00	17423.00	29450	20240111	-40.75	13730	20231101	27.09	29450	-40.75	20240111	15110	15.49	20240614	29450	-40.75	20240111	13730	27.09	20231101	3.79	N	234340	500	47 억		351382	N	N	0	N	00	N
10	20240927	161037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17780	410	2	2.36	1048400220	58935	168.62	17950	18070	17550	22550	12160	17370	17789.09	3.76	0	-3779	18103	17736	17313	16946	16523	17920	17130	47	5180	500	11110	10	1	9453000	1681	14.89	1.02	12	0.62	1194.00	17423.00	29450	20240111	-39.63	13730	20231101	29.50	29450	-39.63	20240111	15110	17.67	20240614	29450	-39.63	20240111	13730	29.50	20231101	3.87	N	234340	500	47 억		355133	N	N	0	N	00	N
11	20240927	151040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17740	370	2	2.13	1022588890	57483	164.47	17950	18070	17550	22550	12160	17370	17789.41	3.76	0	-3571	18103	17736	17313	16946	16523	17920	17130	47	5180	500	11110	10	1	9453000	1677	14.86	1.02	12	0.61	1194.00	17423.00	29450	20240111	-39.76	13730	20231101	29.21	29450	-39.76	20240111	15110	17.41	20240614	29450	-39.76	20240111	13730	29.21	20231101	3.87	N	234340	500	47 억		355133	N	N	0	N	00	N
12	20240927	141048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17770	400	2	2.30	899031210	50522	144.55	17950	18070	17550	22550	12160	17370	17794.85	3.76	0	-1479	18103	17736	17313	16946	16523	17920	17130	47	5180	500	11110	10	1	9453000	1680	14.88	1.02	12	0.53	1194.00	17423.00	29450	20240111	-39.66	13730	20231101	29.42	29450	-39.66	20240111	15110	17.60	20240614	29450	-39.66	20240111	13730	29.42	20231101	3.87	N	234340	500	47 억		355133	N	N	0	N	00	N
13	20240927	131040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17780	410	2	2.36	780436200	43861	125.49	17950	18070	17550	22550	12160	17370	17793.40	3.76	0	202	18103	17736	17313	16946	16523	17920	17130	47	5180	500	11110	10	1	9453000	1681	14.89	1.02	12	0.46	1194.00	17423.00	29450	20240111	-39.63	13730	20231101	29.50	29450	-39.63	20240111	15110	17.67	20240614	29450	-39.63	20240111	13730	29.50	20231101	3.87	N	234340	500	47 억		355133	N	N	0	N	00	N
14	20240927	121034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17830	460	2	2.65	711878310	40014	114.49	17950	18070	17550	22550	12160	17370	17790.73	3.76	0	1058	18103	17736	17313	16946	16523	17920	17130	47	5180	500	11110	10	1	9453000	1685	14.93	1.02	12	0.42	1194.00	17423.00	29450	20240111	-39.46	13730	20231101	29.86	29450	-39.46	20240111	15110	18.00	20240614	29450	-39.46	20240111	13730	29.86	20231101	3.87	N	234340	500	47 억		355133	N	N	0	N	00	N
15	20240927	111038	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17720	350	2	2.01	617371020	34710	99.31	17950	18070	17550	22550	12160	17370	17786.55	3.76	0	2021	18103	17736	17313	16946	16523	17920	17130	47	5180	500	11110	10	1	9453000	1675	14.84	1.02	12	0.37	1194.00	17423.00	29450	20240111	-39.83	13730	20231101	29.06	29450	-39.83	20240111	15110	17.27	20240614	29450	-39.83	20240111	13730	29.06	20231101	3.87	N	234340	500	47 억		355133	N	N	0	N	00	N
16	20240927	101035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17670	300	2	1.73	489417190	27482	78.63	17950	18070	17550	22550	12160	17370	17808.65	3.76	0	3006	18103	17736	17313	16946	16523	17920	17130	47	5180	500	11110	10	1	9453000	1670	14.80	1.01	12	0.29	1194.00	17423.00	29450	20240111	-40.00	13730	20231101	28.70	29450	-40.00	20240111	15110	16.94	20240614	29450	-40.00	20240111	13730	28.70	20231101	3.87	N	234340	500	47 억		355133	N	N	0	N	00	N
17	20240927	091038	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17680	310	2	1.78	267780880	14958	42.80	17950	18070	17660	22550	12160	17370	17902.18	3.76	0	1565	18103	17736	17313	16946	16523	17920	17130	47	5180	500	11110	10	1	9453000	1671	14.81	1.01	12	0.16	1194.00	17423.00	29450	20240111	-39.97	13730	20231101	28.77	29450	-39.97	20240111	15110	17.01	20240614	29450	-39.97	20240111	13730	28.77	20231101	3.87	N	234340	500	47 억		355133	N	N	0	N	00	N
18	20240926	161019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17370	180	2	1.05	603246990	34829	66.04	17190	17680	16890	22300	12040	17190	17320.25	3.70	0	5339	18263	17726	17233	16696	16203	17995	16965	47	5110	500	11000	10	1	9453000	1642	14.55	1.00	12	0.37	1194.00	17423.00	29450	20240111	-41.02	13730	20231101	26.51	29450	-41.02	20240111	15110	14.96	20240614	29450	-41.02	20240111	13730	26.51	20231101	3.87	N	234340	500	47 억		349483	N	N	0	N	00	N
19	20240926	151023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17440	250	2	1.45	587360970	33916	64.31	17190	17680	16890	22300	12040	17190	17318.11	3.70	0	4984	18263	17726	17233	16696	16203	17995	16965	47	5110	500	11000	10	1	9453000	1649	14.61	1.00	12	0.36	1194.00	17423.00	29450	20240111	-40.78	13730	20231101	27.02	29450	-40.78	20240111	15110	15.42	20240614	29450	-40.78	20240111	13730	27.02	20231101	3.87	N	234340	500	47 억		349483	N	N	0	N	00	N
20	20240926	141030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17360	170	2	0.99	536198750	30975	58.73	17190	17680	16890	22300	12040	17190	17310.69	3.70	0	3626	18263	17726	17233	16696	16203	17995	16965	47	5110	500	11000	10	1	9453000	1641	14.54	1.00	12	0.33	1194.00	17423.00	29450	20240111	-41.05	13730	20231101	26.44	29450	-41.05	20240111	15110	14.89	20240614	29450	-41.05	20240111	13730	26.44	20231101	3.87	N	234340	500	47 억		349483	N	N	0	N	00	N
21	20240926	131029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17580	390	2	2.27	494460850	28590	54.21	17190	17680	16890	22300	12040	17190	17294.89	3.70	0	2867	18263	17726	17233	16696	16203	17995	16965	47	5110	500	11000	10	1	9453000	1662	14.72	1.01	12	0.30	1194.00	17423.00	29450	20240111	-40.31	13730	20231101	28.04	29450	-40.31	20240111	15110	16.35	20240614	29450	-40.31	20240111	13730	28.04	20231101	3.87	N	234340	500	47 억		349483	N	N	0	N	00	N
22	20240926	121030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17390	200	2	1.16	412020300	23895	45.31	17190	17540	16890	22300	12040	17190	17242.95	3.70	0	229	18263	17726	17233	16696	16203	17995	16965	47	5110	500	11000	10	1	9453000	1644	14.56	1.00	12	0.25	1194.00	17423.00	29450	20240111	-40.95	13730	20231101	26.66	29450	-40.95	20240111	15110	15.09	20240614	29450	-40.95	20240111	13730	26.66	20231101	3.87	N	234340	500	47 억		349483	N	N	0	N	00	N
23	20240926	111029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17420	230	2	1.34	350966640	20376	38.64	17190	17540	16890	22300	12040	17190	17224.51	3.70	0	-618	18263	17726	17233	16696	16203	17995	16965	47	5110	500	11000	10	1	9453000	1647	14.59	1.00	12	0.22	1194.00	17423.00	29450	20240111	-40.85	13730	20231101	26.88	29450	-40.85	20240111	15110	15.29	20240614	29450	-40.85	20240111	13730	26.88	20231101	3.87	N	234340	500	47 억		349483	N	N	0	N	00	N
24	20240926	101032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17080	-110	5	-0.64	133414740	7840	14.87	17190	17200	16890	22300	12040	17190	17017.19	3.70	0	-222	18263	17726	17233	16696	16203	17995	16965	47	5110	500	11000	10	1	9453000	1615	14.30	0.98	12	0.08	1194.00	17423.00	29450	20240111	-42.00	13730	20231101	24.40	29450	-42.00	20240111	15110	13.04	20240614	29450	-42.00	20240111	13730	24.40	20231101	3.87	N	234340	500	47 억		349483	N	N	0	N	00	N
25	20240926	091028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17150	-40	5	-0.23	11838620	689	1.31	17190	17200	17140	22300	12040	17190	17182.32	3.70	0	330	18263	17726	17233	16696	16203	17995	16965	47	5110	500	11000	10	1	9453000	1621	14.36	0.98	12	0.01	1194.00	17423.00	29450	20240111	-41.77	13730	20231101	24.91	29450	-41.77	20240111	15110	13.50	20240614	29450	-41.77	20240111	13730	24.91	20231101	3.87	N	234340	500	47 억		349483	N	N	0	N	00	N
26	20240925	161016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17190	430	2	2.57	902199750	52297	122.06	16940	17770	16740	21750	11740	16760	17251.46	3.53	0	15490	17466	17112	16816	16462	16166	17290	16640	47	4990	500	10720	10	1	9453000	1625	14.40	0.99	12	0.55	1194.00	17423.00	29450	20240111	-41.63	13730	20231101	25.20	29450	-41.63	20240111	15110	13.77	20240614	29450	-41.63	20240111	13730	25.20	20231101	3.89	N	234340	500	47 억		333777	N	N	0	N	00	N
27	20240925	151025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17290	530	2	3.16	883098890	51188	119.47	16940	17770	16740	21750	11740	16760	17252.07	3.53	0	15502	17466	17112	16816	16462	16166	17290	16640	47	4990	500	10720	10	1	9453000	1634	14.48	0.99	12	0.54	1194.00	17423.00	29450	20240111	-41.29	13730	20231101	25.93	29450	-41.29	20240111	15110	14.43	20240614	29450	-41.29	20240111	13730	25.93	20231101	3.89	N	234340	500	47 억		333777	N	N	0	N	00	N
28	20240925	141027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17430	670	2	4.00	457452960	26790	62.53	16940	17500	16740	21750	11740	16760	17075.51	3.53	0	11196	17466	17112	16816	16462	16166	17290	16640	47	4990	500	10720	10	1	9453000	1648	14.60	1.00	12	0.28	1194.00	17423.00	29450	20240111	-40.81	13730	20231101	26.95	29450	-40.81	20240111	15110	15.35	20240614	29450	-40.81	20240111	13730	26.95	20231101	3.89	N	234340	500	47 억		333777	N	N	0	N	00	N
29	20240925	131023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17120	360	2	2.15	324453490	19088	44.55	16940	17240	16740	21750	11740	16760	16997.77	3.53	0	8590	17466	17112	16816	16462	16166	17290	16640	47	4990	500	10720	10	1	9453000	1618	14.34	0.98	12	0.20	1194.00	17423.00	29450	20240111	-41.87	13730	20231101	24.69	29450	-41.87	20240111	15110	13.30	20240614	29450	-41.87	20240111	13730	24.69	20231101	3.89	N	234340	500	47 억		333777	N	N	0	N	00	N
30	20240925	121026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17030	270	2	1.61	245947620	14512	33.87	16940	17150	16740	21750	11740	16760	16947.88	3.53	0	5349	17466	17112	16816	16462	16166	17290	16640	47	4990	500	10720	10	1	9453000	1610	14.26	0.98	12	0.15	1194.00	17423.00	29450	20240111	-42.17	13730	20231101	24.03	29450	-42.17	20240111	15110	12.71	20240614	29450	-42.17	20240111	13730	24.03	20231101	3.89	N	234340	500	47 억		333777	N	N	0	N	00	N
31	20240925	111023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17030	270	2	1.61	202250400	11951	27.89	16940	17080	16740	21750	11740	16760	16923.30	3.53	0	4258	17466	17112	16816	16462	16166	17290	16640	47	4990	500	10720	10	1	9453000	1610	14.26	0.98	12	0.13	1194.00	17423.00	29450	20240111	-42.17	13730	20231101	24.03	29450	-42.17	20240111	15110	12.71	20240614	29450	-42.17	20240111	13730	24.03	20231101	3.89	N	234340	500	47 억		333777	N	N	0	N	00	N
32	20240925	101019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16910	150	2	0.89	110278620	6531	15.24	16940	16990	16740	21750	11740	16760	16885.41	3.53	0	3284	17466	17112	16816	16462	16166	17290	16640	47	4990	500	10720	10	1	9453000	1599	14.16	0.97	12	0.07	1194.00	17423.00	29450	20240111	-42.58	13730	20231101	23.16	29450	-42.58	20240111	15110	11.91	20240614	29450	-42.58	20240111	13730	23.16	20231101	3.89	N	234340	500	47 억		333777	N	N	0	N	00	N
33	20240925	091030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16770	10	2	0.06	26316750	1561	3.64	16940	16940	16740	21750	11740	16760	16858.90	3.53	0	525	17466	17112	16816	16462	16166	17290	16640	47	4990	500	10720	10	1	9453000	1585	14.05	0.96	12	0.02	1194.00	17423.00	29450	20240111	-43.06	13730	20231101	22.14	29450	-43.06	20240111	15110	10.99	20240614	29450	-43.06	20240111	13730	22.14	20231101	3.89	N	234340	500	47 억		333777	N	N	0	N	00	N
34	20240924	161016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16760	30	2	0.18	719005480	42773	154.79	16730	17170	16520	21700	11720	16730	16809.80	3.50	0	-1057	17210	16970	16590	16350	15970	17090	16470	47	4970	500	10700	10	1	9453000	1584	14.04	0.96	12	0.45	1194.00	17423.00	29450	20240111	-43.09	13730	20231101	22.07	29450	-43.09	20240111	15110	10.92	20240614	29450	-43.09	20240111	13730	22.07	20231101	3.93	N	234340	500	47 억		331229	N	N	0	N	00	N
35	20240924	151019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16630	-100	5	-0.60	684227390	40697	147.28	16730	17170	16520	21700	11720	16730	16812.72	3.50	0	-676	17210	16970	16590	16350	15970	17090	16470	47	4970	500	10700	10	1	9453000	1572	13.93	0.95	12	0.43	1194.00	17423.00	29450	20240111	-43.53	13730	20231101	21.12	29450	-43.53	20240111	15110	10.06	20240614	29450	-43.53	20240111	13730	21.12	20231101	3.93	N	234340	500	47 억		331229	N	N	0	N	00	N
36	20240924	141008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16670	-60	5	-0.36	539497980	31990	115.77	16730	17170	16640	21700	11720	16730	16864.58	3.50	0	-1204	17210	16970	16590	16350	15970	17090	16470	47	4970	500	10700	10	1	9453000	1576	13.96	0.96	12	0.34	1194.00	17423.00	29450	20240111	-43.40	13730	20231101	21.41	29450	-43.40	20240111	15110	10.32	20240614	29450	-43.40	20240111	13730	21.41	20231101	3.93	N	234340	500	47 억		331229	N	N	0	N	00	N
37	20240924	131018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	70	2	0.42	481032090	28493	103.11	16730	17170	16640	21700	11720	16730	16882.47	3.50	0	343	17210	16970	16590	16350	15970	17090	16470	47	4970	500	10700	10	1	9453000	1588	14.07	0.96	12	0.30	1194.00	17423.00	29450	20240111	-42.95	13730	20231101	22.36	29450	-42.95	20240111	15110	11.18	20240614	29450	-42.95	20240111	13730	22.36	20231101	3.93	N	234340	500	47 억		331229	N	N	0	N	00	N
38	20240924	121012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16760	30	2	0.18	441065390	26103	94.46	16730	17170	16640	21700	11720	16730	16897.11	3.50	0	1577	17210	16970	16590	16350	15970	17090	16470	47	4970	500	10700	10	1	9453000	1584	14.04	0.96	12	0.28	1194.00	17423.00	29450	20240111	-43.09	13730	20231101	22.07	29450	-43.09	20240111	15110	10.92	20240614	29450	-43.09	20240111	13730	22.07	20231101	3.93	N	234340	500	47 억		331229	N	N	0	N	00	N
39	20240924	111019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16860	130	2	0.78	397531040	23503	85.05	16730	17170	16640	21700	11720	16730	16914.06	3.50	0	2059	17210	16970	16590	16350	15970	17090	16470	47	4970	500	10700	10	1	9453000	1594	14.12	0.97	12	0.25	1194.00	17423.00	29450	20240111	-42.75	13730	20231101	22.80	29450	-42.75	20240111	15110	11.58	20240614	29450	-42.75	20240111	13730	22.80	20231101	3.93	N	234340	500	47 억		331229	N	N	0	N	00	N
40	20240924	101018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17040	310	2	1.85	192881590	11358	41.10	16730	17170	16640	21700	11720	16730	16982.00	3.50	0	1780	17210	16970	16590	16350	15970	17090	16470	47	4970	500	10700	10	1	9453000	1611	14.27	0.98	12	0.12	1194.00	17423.00	29450	20240111	-42.14	13730	20231101	24.11	29450	-42.14	20240111	15110	12.77	20240614	29450	-42.14	20240111	13730	24.11	20231101	3.93	N	234340	500	47 억		331229	N	N	0	N	00	N
41	20240924	091021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16760	30	2	0.18	3489650	208	0.75	16730	16840	16640	21700	11720	16730	16777.16	3.50	0	-8	17210	16970	16590	16350	15970	17090	16470	47	4970	500	10700	10	1	9453000	1584	14.04	0.96	12	0.00	1194.00	17423.00	29450	20240111	-43.09	13730	20231101	22.07	29450	-43.09	20240111	15110	10.92	20240614	29450	-43.09	20240111	13730	22.07	20231101	3.93	N	234340	500	47 억		331229	N	N	0	N	00	N
42	20240923	161013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16730	160	2	0.97	457398280	27613	55.81	16300	16830	16210	21500	11600	16570	16564.48	3.42	0	7526	17430	17000	16750	16320	16070	16875	16195	47	4930	500	10600	10	1	9453000	1581	14.01	0.96	12	0.29	1194.00	17423.00	29450	20240111	-43.19	13730	20231101	21.85	29450	-43.19	20240111	15110	10.72	20240614	29450	-43.19	20240111	13730	21.85	20231101	3.93	N	234340	500	47 억		323446	N	N	0	N	00	N
43	20240923	151016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16650	80	2	0.48	447847410	27041	54.65	16300	16830	16210	21500	11600	16570	16561.79	3.42	0	7417	17430	17000	16750	16320	16070	16875	16195	47	4930	500	10600	10	1	9453000	1574	13.94	0.96	12	0.29	1194.00	17423.00	29450	20240111	-43.46	13730	20231101	21.27	29450	-43.46	20240111	15110	10.19	20240614	29450	-43.46	20240111	13730	21.27	20231101	3.93	N	234340	500	47 억		323446	N	N	0	N	00	N
44	20240923	141022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16730	160	2	0.97	409164940	24722	49.97	16300	16830	16210	21500	11600	16570	16550.64	3.42	0	6335	17430	17000	16750	16320	16070	16875	16195	47	4930	500	10600	10	1	9453000	1581	14.01	0.96	12	0.26	1194.00	17423.00	29450	20240111	-43.19	13730	20231101	21.85	29450	-43.19	20240111	15110	10.72	20240614	29450	-43.19	20240111	13730	21.85	20231101	3.93	N	234340	500	47 억		323446	N	N	0	N	00	N
45	20240923	131018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16790	220	2	1.33	321078430	19454	39.32	16300	16820	16210	21500	11600	16570	16504.49	3.42	0	3731	17430	17000	16750	16320	16070	16875	16195	47	4930	500	10600	10	1	9453000	1587	14.06	0.96	12	0.21	1194.00	17423.00	29450	20240111	-42.99	13730	20231101	22.29	29450	-42.99	20240111	15110	11.12	20240614	29450	-42.99	20240111	13730	22.29	20231101	3.93	N	234340	500	47 억		323446	N	N	0	N	00	N
46	20240923	121019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16720	150	2	0.91	256946640	15624	31.58	16300	16780	16210	21500	11600	16570	16445.64	3.42	0	1693	17430	17000	16750	16320	16070	16875	16195	47	4930	500	10600	10	1	9453000	1581	14.00	0.96	12	0.17	1194.00	17423.00	29450	20240111	-43.23	13730	20231101	21.78	29450	-43.23	20240111	15110	10.66	20240614	29450	-43.23	20240111	13730	21.78	20231101	3.93	N	234340	500	47 억		323446	N	N	0	N	00	N
47	20240923	111018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16740	170	2	1.03	223714000	13634	27.56	16300	16780	16210	21500	11600	16570	16408.54	3.42	0	811	17430	17000	16750	16320	16070	16875	16195	47	4930	500	10600	10	1	9453000	1582	14.02	0.96	12	0.14	1194.00	17423.00	29450	20240111	-43.16	13730	20231101	21.92	29450	-43.16	20240111	15110	10.79	20240614	29450	-43.16	20240111	13730	21.92	20231101	3.93	N	234340	500	47 억		323446	N	N	0	N	00	N
48	20240923	101016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16460	-110	5	-0.66	172768000	10570	21.36	16300	16780	16210	21500	11600	16570	16345.13	3.42	0	1442	17430	17000	16750	16320	16070	16875	16195	47	4930	500	10600	10	1	9453000	1556	13.79	0.94	12	0.11	1194.00	17423.00	29450	20240111	-44.11	13730	20231101	19.88	29450	-44.11	20240111	15110	8.93	20240614	29450	-44.11	20240111	13730	19.88	20231101	3.93	N	234340	500	47 억		323446	N	N	0	N	00	N
49	20240923	091017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16580	10	2	0.06	19051330	1164	2.35	16300	16780	16300	21500	11600	16570	16367.12	3.42	0	13	17430	17000	16750	16320	16070	16875	16195	47	4930	500	10600	10	1	9453000	1567	13.89	0.95	12	0.01	1194.00	17423.00	29450	20240111	-43.70	13730	20231101	20.76	29450	-43.70	20240111	15110	9.73	20240614	29450	-43.70	20240111	13730	20.76	20231101	3.93	N	234340	500	47 억		323446	N	N	0	N	00	N
50	20240913	160926	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17150	340	2	2.02	420938770	24703	81.62	16680	17290	16680	21850	11770	16810	17039.66	3.32	0	8523	17256	17032	16826	16602	16396	17145	16715	47	5040	500	10750	10	1	9453000	1621	14.36	0.98	12	0.26	1194.00	17423.00	29450	20240111	-41.77	13730	20231101	24.91	29450	-41.77	20240111	15110	13.50	20240614	29450	-41.77	20240111	13730	24.91	20231101	3.87	N	234340	500	47 억		313475	N	N	0	N	00	N
51	20240913	150935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17120	310	2	1.84	400179720	23488	77.61	16680	17290	16680	21850	11770	16810	17037.62	3.32	0	8165	17256	17032	16826	16602	16396	17145	16715	47	5040	500	10750	10	1	9453000	1618	14.34	0.98	12	0.25	1194.00	17423.00	29450	20240111	-41.87	13730	20231101	24.69	29450	-41.87	20240111	15110	13.30	20240614	29450	-41.87	20240111	13730	24.69	20231101	3.87	N	234340	500	47 억		313475	N	N	0	N	00	N
52	20240913	140937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17040	230	2	1.37	366592220	21524	71.12	16680	17290	16680	21850	11770	16810	17031.79	3.32	0	7467	17256	17032	16826	16602	16396	17145	16715	47	5040	500	10750	10	1	9453000	1611	14.27	0.98	12	0.23	1194.00	17423.00	29450	20240111	-42.14	13730	20231101	24.11	29450	-42.14	20240111	15110	12.77	20240614	29450	-42.14	20240111	13730	24.11	20231101	3.87	N	234340	500	47 억		313475	N	N	0	N	00	N
53	20240913	130932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17090	280	2	1.67	282328000	16573	54.76	16680	17290	16680	21850	11770	16810	17035.42	3.32	0	6335	17256	17032	16826	16602	16396	17145	16715	47	5040	500	10750	10	1	9453000	1616	14.31	0.98	12	0.18	1194.00	17423.00	29450	20240111	-41.97	13730	20231101	24.47	29450	-41.97	20240111	15110	13.10	20240614	29450	-41.97	20240111	13730	24.47	20231101	3.87	N	234340	500	47 억		313475	N	N	0	N	00	N
54	20240913	120932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16990	180	2	1.07	264187890	15510	51.25	16680	17290	16680	21850	11770	16810	17033.39	3.32	0	5845	17256	17032	16826	16602	16396	17145	16715	47	5040	500	10750	10	1	9453000	1606	14.23	0.98	12	0.16	1194.00	17423.00	29450	20240111	-42.31	13730	20231101	23.74	29450	-42.31	20240111	15110	12.44	20240614	29450	-42.31	20240111	13730	23.74	20231101	3.87	N	234340	500	47 억		313475	N	N	0	N	00	N
55	20240913	110933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17150	340	2	2.02	165095110	9683	31.99	16680	17290	16680	21850	11770	16810	17050.00	3.32	0	4413	17256	17032	16826	16602	16396	17145	16715	47	5040	500	10750	10	1	9453000	1621	14.36	0.98	12	0.10	1194.00	17423.00	29450	20240111	-41.77	13730	20231101	24.91	29450	-41.77	20240111	15110	13.50	20240614	29450	-41.77	20240111	13730	24.91	20231101	3.87	N	234340	500	47 억		313475	N	N	0	N	00	N
56	20240913	100937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17100	290	2	1.73	100189050	5898	19.49	16680	17290	16680	21850	11770	16810	16986.95	3.32	0	2835	17256	17032	16826	16602	16396	17145	16715	47	5040	500	10750	10	1	9453000	1616	14.32	0.98	12	0.06	1194.00	17423.00	29450	20240111	-41.94	13730	20231101	24.54	29450	-41.94	20240111	15110	13.17	20240614	29450	-41.94	20240111	13730	24.54	20231101	3.87	N	234340	500	47 억		313475	N	N	0	N	00	N
57	20240913	090939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16860	50	2	0.30	28165440	1669	5.51	16680	17000	16680	21850	11770	16810	16875.64	3.32	0	668	17256	17032	16826	16602	16396	17145	16715	47	5040	500	10750	10	1	9453000	1594	14.12	0.97	12	0.02	1194.00	17423.00	29450	20240111	-42.75	13730	20231101	22.80	29450	-42.75	20240111	15110	11.58	20240614	29450	-42.75	20240111	13730	22.80	20231101	3.87	N	234340	500	47 억		313475	N	N	0	N	00	N
58	20240912	160916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16810	60	2	0.36	509731170	30215	47.90	16620	17050	16620	21750	11730	16750	16870.18	3.16	0	14392	18323	17536	17073	16286	15823	17305	16055	47	5000	500	10720	10	1	9453000	1589	14.08	0.96	12	0.32	1194.00	17423.00	29450	20240111	-42.92	13730	20231101	22.43	29450	-42.92	20240111	15110	11.25	20240614	29450	-42.92	20240111	13730	22.43	20231101	3.87	N	234340	500	47 억		298909	N	N	0	N	00	N
59	20240912	150932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16790	40	2	0.24	496669940	29438	46.67	16620	17050	16620	21750	11730	16750	16871.73	3.16	0	13863	18323	17536	17073	16286	15823	17305	16055	47	5000	500	10720	10	1	9453000	1587	14.06	0.96	12	0.31	1194.00	17423.00	29450	20240111	-42.99	13730	20231101	22.29	29450	-42.99	20240111	15110	11.12	20240614	29450	-42.99	20240111	13730	22.29	20231101	3.87	N	234340	500	47 억		298909	N	N	0	N	00	N
60	20240912	140935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	50	2	0.30	410299150	24301	38.53	16620	17050	16620	21750	11730	16750	16884.04	3.16	0	9766	18323	17536	17073	16286	15823	17305	16055	47	5000	500	10720	10	1	9453000	1588	14.07	0.96	12	0.26	1194.00	17423.00	29450	20240111	-42.95	13730	20231101	22.36	29450	-42.95	20240111	15110	11.18	20240614	29450	-42.95	20240111	13730	22.36	20231101	3.87	N	234340	500	47 억		298909	N	N	0	N	00	N
61	20240912	130927	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16960	210	2	1.25	356369210	21106	33.46	16620	17050	16620	21750	11730	16750	16884.73	3.16	0	8311	18323	17536	17073	16286	15823	17305	16055	47	5000	500	10720	10	1	9453000	1603	14.20	0.97	12	0.22	1194.00	17423.00	29450	20240111	-42.41	13730	20231101	23.53	29450	-42.41	20240111	15110	12.24	20240614	29450	-42.41	20240111	13730	23.53	20231101	3.87	N	234340	500	47 억		298909	N	N	0	N	00	N
62	20240912	120925	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16970	220	2	1.31	287235230	17035	27.01	16620	17050	16620	21750	11730	16750	16861.48	3.16	0	5902	18323	17536	17073	16286	15823	17305	16055	47	5000	500	10720	10	1	9453000	1604	14.21	0.97	12	0.18	1194.00	17423.00	29450	20240111	-42.38	13730	20231101	23.60	29450	-42.38	20240111	15110	12.31	20240614	29450	-42.38	20240111	13730	23.60	20231101	3.87	N	234340	500	47 억		298909	N	N	0	N	00	N
63	20240912	110925	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16890	140	2	0.84	178119610	10599	16.80	16620	16930	16620	21750	11730	16750	16805.32	3.16	0	2391	18323	17536	17073	16286	15823	17305	16055	47	5000	500	10720	10	1	9453000	1597	14.15	0.97	12	0.11	1194.00	17423.00	29450	20240111	-42.65	13730	20231101	23.02	29450	-42.65	20240111	15110	11.78	20240614	29450	-42.65	20240111	13730	23.02	20231101	3.87	N	234340	500	47 억		298909	N	N	0	N	00	N
64	20240912	100928	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	90	2	0.54	114422800	6812	10.80	16620	16930	16620	21750	11730	16750	16797.24	3.16	0	683	18323	17536	17073	16286	15823	17305	16055	47	5000	500	10720	10	1	9453000	1592	14.10	0.97	12	0.07	1194.00	17423.00	29450	20240111	-42.82	13730	20231101	22.65	29450	-42.82	20240111	15110	11.45	20240614	29450	-42.82	20240111	13730	22.65	20231101	3.87	N	234340	500	47 억		298909	N	N	0	N	00	N
65	20240912	090927	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16810	60	2	0.36	21346490	1274	2.02	16620	16880	16620	21750	11730	16750	16755.49	3.16	0	62	18323	17536	17073	16286	15823	17305	16055	47	5000	500	10720	10	1	9453000	1589	14.08	0.96	12	0.01	1194.00	17423.00	29450	20240111	-42.92	13730	20231101	22.43	29450	-42.92	20240111	15110	11.25	20240614	29450	-42.92	20240111	13730	22.43	20231101	3.87	N	234340	500	47 억		298909	N	N	0	N	00	N
66	20240911	160907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16750	-920	5	-5.21	1072656300	63049	148.51	17610	17860	16610	22950	12370	17670	17013.06	3.20	0	-2184	18776	18222	17876	17322	16976	18050	17150	47	5280	500	11300	10	1	9453000	1583	14.03	0.96	12	0.67	1194.00	17423.00	29450	20240111	-43.12	13730	20231101	22.00	29450	-43.12	20240111	15110	10.85	20240614	29450	-43.12	20240111	13730	22.00	20231101	3.91	N	234340	500	47 억		302560	N	N	0	N	00	N
67	20240911	150913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	-970	5	-5.49	1034981750	60804	143.22	17610	17860	16610	22950	12370	17670	17021.61	3.20	0	-1780	18776	18222	17876	17322	16976	18050	17150	47	5280	500	11300	10	1	9453000	1579	13.99	0.96	12	0.64	1194.00	17423.00	29450	20240111	-43.29	13730	20231101	21.63	29450	-43.29	20240111	15110	10.52	20240614	29450	-43.29	20240111	13730	21.63	20231101	3.91	N	234340	500	47 억		302560	N	N	0	N	00	N
68	20240911	140916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16790	-880	5	-4.98	800958150	46783	110.19	17610	17860	16640	22950	12370	17670	17120.71	3.20	0	-3616	18776	18222	17876	17322	16976	18050	17150	47	5280	500	11300	10	1	9453000	1587	14.06	0.96	12	0.49	1194.00	17423.00	29450	20240111	-42.99	13730	20231101	22.29	29450	-42.99	20240111	15110	11.12	20240614	29450	-42.99	20240111	13730	22.29	20231101	3.91	N	234340	500	47 억		302560	N	N	0	N	00	N
69	20240911	130911	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	-830	5	-4.70	575136700	33312	78.46	17610	17860	16810	22950	12370	17670	17265.15	3.20	0	-1727	18776	18222	17876	17322	16976	18050	17150	47	5280	500	11300	10	1	9453000	1592	14.10	0.97	12	0.35	1194.00	17423.00	29450	20240111	-42.82	13730	20231101	22.65	29450	-42.82	20240111	15110	11.45	20240614	29450	-42.82	20240111	13730	22.65	20231101	3.91	N	234340	500	47 억		302560	N	N	0	N	00	N
70	20240911	120916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17100	-570	5	-3.23	391979660	22510	53.02	17610	17860	17050	22950	12370	17670	17413.58	3.20	0	-1650	18776	18222	17876	17322	16976	18050	17150	47	5280	500	11300	10	1	9453000	1616	14.32	0.98	12	0.24	1194.00	17423.00	29450	20240111	-41.94	13730	20231101	24.54	29450	-41.94	20240111	15110	13.17	20240614	29450	-41.94	20240111	13730	24.54	20231101	3.91	N	234340	500	47 억		302560	N	N	0	N	00	N
71	20240911	110906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17330	-340	5	-1.92	287270920	16419	38.67	17610	17860	17280	22950	12370	17670	17496.25	3.20	0	-1355	18776	18222	17876	17322	16976	18050	17150	47	5280	500	11300	10	1	9453000	1638	14.51	0.99	12	0.17	1194.00	17423.00	29450	20240111	-41.15	13730	20231101	26.22	29450	-41.15	20240111	15110	14.69	20240614	29450	-41.15	20240111	13730	26.22	20231101	3.91	N	234340	500	47 억		302560	N	N	0	N	00	N
72	20240911	100903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17350	-320	5	-1.81	239030100	13640	32.13	17610	17860	17280	22950	12370	17670	17524.20	3.20	0	-470	18776	18222	17876	17322	16976	18050	17150	47	5280	500	11300	10	1	9453000	1640	14.53	1.00	12	0.14	1194.00	17423.00	29450	20240111	-41.09	13730	20231101	26.37	29450	-41.09	20240111	15110	14.82	20240614	29450	-41.09	20240111	13730	26.37	20231101	3.91	N	234340	500	47 억		302560	N	N	0	N	00	N
73	20240911	090919	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17700	30	2	0.17	44764760	2537	5.98	17610	17730	17610	22950	12370	17670	17644.76	3.20	0	649	18776	18222	17876	17322	16976	18050	17150	47	5280	500	11300	10	1	9453000	1673	14.82	1.02	12	0.03	1194.00	17423.00	29450	20240111	-39.90	13730	20231101	28.91	29450	-39.90	20240111	15110	17.14	20240614	29450	-39.90	20240111	13730	28.91	20231101	3.91	N	234340	500	47 억		302560	N	N	0	N	00	N
74	20240910	160907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17670	-480	5	-2.64	759684870	42406	73.41	17930	18430	17530	23550	12710	18150	17914.57	3.23	0	-2932	18683	18416	17903	17636	17123	18550	17770	47	5400	500	11610	10	1	9453000	1670	14.80	1.01	12	0.45	1194.00	17423.00	29450	20240111	-40.00	13730	20231101	28.70	29450	-40.00	20240111	15110	16.94	20240614	29450	-40.00	20240111	13730	28.70	20231101	3.93	N	234340	500	47 억		305385	N	N	0	N	00	N
75	20240910	150916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17610	-540	5	-2.98	735582750	41040	71.04	17930	18430	17530	23550	12710	18150	17923.56	3.23	0	-2579	18683	18416	17903	17636	17123	18550	17770	47	5400	500	11610	10	1	9453000	1665	14.75	1.01	12	0.43	1194.00	17423.00	29450	20240111	-40.20	13730	20231101	28.26	29450	-40.20	20240111	15110	16.55	20240614	29450	-40.20	20240111	13730	28.26	20231101	3.93	N	234340	500	47 억		305385	N	N	0	N	00	N
76	20240910	140908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17800	-350	5	-1.93	604501970	33612	58.19	17930	18430	17700	23550	12710	18150	17984.71	3.23	0	-2038	18683	18416	17903	17636	17123	18550	17770	47	5400	500	11610	10	1	9453000	1683	14.91	1.02	12	0.36	1194.00	17423.00	29450	20240111	-39.56	13730	20231101	29.64	29450	-39.56	20240111	15110	17.80	20240614	29450	-39.56	20240111	13730	29.64	20231101	3.93	N	234340	500	47 억		305385	N	N	0	N	00	N
77	20240910	130907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18020	-130	5	-0.72	548685580	30494	52.79	17930	18430	17700	23550	12710	18150	17993.23	3.23	0	-1003	18683	18416	17903	17636	17123	18550	17770	47	5400	500	11610	10	1	9453000	1703	15.09	1.03	12	0.32	1194.00	17423.00	29450	20240111	-38.81	13730	20231101	31.25	29450	-38.81	20240111	15110	19.26	20240614	29450	-38.81	20240111	13730	31.25	20231101	3.93	N	234340	500	47 억		305385	N	N	0	N	00	N
78	20240910	120908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18110	-40	5	-0.22	444193190	24676	42.72	17930	18430	17700	23550	12710	18150	18001.02	3.23	0	-316	18683	18416	17903	17636	17123	18550	17770	47	5400	500	11610	10	1	9453000	1712	15.17	1.04	12	0.26	1194.00	17423.00	29450	20240111	-38.51	13730	20231101	31.90	29450	-38.51	20240111	15110	19.85	20240614	29450	-38.51	20240111	13730	31.90	20231101	3.93	N	234340	500	47 억		305385	N	N	0	N	00	N
79	20240910	110907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17960	-190	5	-1.05	397047180	22071	38.21	17930	18430	17700	23550	12710	18150	17989.54	3.23	0	-863	18683	18416	17903	17636	17123	18550	17770	47	5400	500	11610	10	1	9453000	1698	15.04	1.03	12	0.23	1194.00	17423.00	29450	20240111	-39.02	13730	20231101	30.81	29450	-39.02	20240111	15110	18.86	20240614	29450	-39.02	20240111	13730	30.81	20231101	3.93	N	234340	500	47 억		305385	N	N	0	N	00	N
80	20240910	100911	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18030	-120	5	-0.66	303434270	16863	29.19	17930	18430	17700	23550	12710	18150	17994.09	3.23	0	306	18683	18416	17903	17636	17123	18550	17770	47	5400	500	11610	10	1	9453000	1704	15.10	1.03	12	0.18	1194.00	17423.00	29450	20240111	-38.78	13730	20231101	31.32	29450	-38.78	20240111	15110	19.32	20240614	29450	-38.78	20240111	13730	31.32	20231101	3.93	N	234340	500	47 억		305385	N	N	0	N	00	N
81	20240910	090907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18200	50	2	0.28	87266800	4798	8.31	17930	18430	17930	23550	12710	18150	18188.16	3.23	0	-22	18683	18416	17903	17636	17123	18550	17770	47	5400	500	11610	10	1	9453000	1720	15.24	1.04	12	0.05	1194.00	17423.00	29450	20240111	-38.20	13730	20231101	32.56	29450	-38.20	20240111	15110	20.45	20240614	29450	-38.20	20240111	13730	32.56	20231101	3.93	N	234340	500	47 억		305385	N	N	0	N	00	N
82	20240909	160850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18150	-100	5	-0.55	1020841110	57354	59.18	17800	18170	17390	23700	12780	18250	17797.59	3.35	0	-10327	19056	18652	17976	17572	16896	18855	17775	47	5450	500	11680	10	1	9453000	1716	15.20	1.04	12	0.61	1194.00	17423.00	29450	20240111	-38.37	13730	20231101	32.19	29450	-38.37	20240111	15110	20.12	20240614	29450	-38.37	20240111	13730	32.19	20231101	3.84	N	234340	500	47 억		316406	N	N	0	N	00	N
83	20240909	150859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18030	-220	5	-1.21	961653810	54081	55.80	17800	18170	17390	23700	12780	18250	17781.73	3.35	0	-9645	19056	18652	17976	17572	16896	18855	17775	47	5450	500	11680	10	1	9453000	1704	15.10	1.03	12	0.57	1194.00	17423.00	29450	20240111	-38.78	13730	20231101	31.32	29450	-38.78	20240111	15110	19.32	20240614	29450	-38.78	20240111	13730	31.32	20231101	3.84	N	234340	500	47 억		316406	N	N	0	N	00	N
84	20240909	140901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17880	-370	5	-2.03	860112160	48459	50.00	17800	18140	17390	23700	12780	18250	17749.28	3.35	0	-7193	19056	18652	17976	17572	16896	18855	17775	47	5450	500	11680	10	1	9453000	1690	14.97	1.03	12	0.51	1194.00	17423.00	29450	20240111	-39.29	13730	20231101	30.23	29450	-39.29	20240111	15110	18.33	20240614	29450	-39.29	20240111	13730	30.23	20231101	3.84	N	234340	500	47 억		316406	N	N	0	N	00	N
85	20240909	130855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17800	-450	5	-2.47	794319430	44788	46.22	17800	18140	17390	23700	12780	18250	17735.09	3.35	0	-5079	19056	18652	17976	17572	16896	18855	17775	47	5450	500	11680	10	1	9453000	1683	14.91	1.02	12	0.47	1194.00	17423.00	29450	20240111	-39.56	13730	20231101	29.64	29450	-39.56	20240111	15110	17.80	20240614	29450	-39.56	20240111	13730	29.64	20231101	3.84	N	234340	500	47 억		316406	N	N	0	N	00	N
86	20240909	120854	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17750	-500	5	-2.74	683208800	38552	39.78	17800	18140	17390	23700	12780	18250	17721.75	3.35	0	-4393	19056	18652	17976	17572	16896	18855	17775	47	5450	500	11680	10	1	9453000	1678	14.87	1.02	12	0.41	1194.00	17423.00	29450	20240111	-39.73	13730	20231101	29.28	29450	-39.73	20240111	15110	17.47	20240614	29450	-39.73	20240111	13730	29.28	20231101	3.84	N	234340	500	47 억		316406	N	N	0	N	00	N
87	20240909	110855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17890	-360	5	-1.97	592787540	33513	34.58	17800	18140	17390	23700	12780	18250	17688.29	3.35	0	-3409	19056	18652	17976	17572	16896	18855	17775	47	5450	500	11680	10	1	9453000	1691	14.98	1.03	12	0.35	1194.00	17423.00	29450	20240111	-39.25	13730	20231101	30.30	29450	-39.25	20240111	15110	18.40	20240614	29450	-39.25	20240111	13730	30.30	20231101	3.84	N	234340	500	47 억		316406	N	N	0	N	00	N
88	20240909	100859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17570	-680	5	-3.73	421413730	23822	24.58	17800	18140	17390	23700	12780	18250	17690.11	3.35	0	-3022	19056	18652	17976	17572	16896	18855	17775	47	5450	500	11680	10	1	9453000	1661	14.72	1.01	12	0.25	1194.00	17423.00	29450	20240111	-40.34	13730	20231101	27.97	29450	-40.34	20240111	15110	16.28	20240614	29450	-40.34	20240111	13730	27.97	20231101	3.84	N	234340	500	47 억		316406	N	N	0	N	00	N
89	20240909	090852	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17780	-470	5	-2.58	89885710	5062	5.22	17800	18140	17680	23700	12780	18250	17756.96	3.35	0	1012	19056	18652	17976	17572	16896	18855	17775	47	5450	500	11680	10	1	9453000	1681	14.89	1.02	12	0.05	1194.00	17423.00	29450	20240111	-39.63	13730	20231101	29.50	29450	-39.63	20240111	15110	17.67	20240614	29450	-39.63	20240111	13730	29.50	20231101	3.84	N	234340	500	47 억		316406	N	N	0	N	00	N
90	20240906	160840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18250	690	2	3.93	1725752950	96308	72.45	17300	18380	17300	22800	12300	17560	17919.10	3.42	0	-8011	19193	18376	17923	17106	16653	18150	16880	47	5240	500	11230	10	1	9453000	1725	15.28	1.05	12	1.02	1194.00	17423.00	29450	20240111	-38.03	13730	20231101	32.92	29450	-38.03	20240111	15110	20.78	20240614	29450	-38.03	20240111	13730	32.92	20231101	4.00	N	234340	500	47 억		323698	N	N	0	N	00	N
91	20240906	150854	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18280	720	2	4.10	1618037750	90409	68.01	17300	18380	17300	22800	12300	17560	17896.87	3.42	0	-6393	19193	18376	17923	17106	16653	18150	16880	47	5240	500	11230	10	1	9453000	1728	15.31	1.05	12	0.96	1194.00	17423.00	29450	20240111	-37.93	13730	20231101	33.14	29450	-37.93	20240111	15110	20.98	20240614	29450	-37.93	20240111	13730	33.14	20231101	4.00	N	234340	500	47 억		323698	N	N	0	N	00	N
92	20240906	140903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18250	690	2	3.93	1346759020	75533	56.82	17300	18320	17300	22800	12300	17560	17830.07	3.42	0	-2965	19193	18376	17923	17106	16653	18150	16880	47	5240	500	11230	10	1	9453000	1725	15.28	1.05	12	0.80	1194.00	17423.00	29450	20240111	-38.03	13730	20231101	32.92	29450	-38.03	20240111	15110	20.78	20240614	29450	-38.03	20240111	13730	32.92	20231101	4.00	N	234340	500	47 억		323698	N	N	0	N	00	N
93	20240906	130855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17730	170	2	0.97	1120157840	63001	47.39	17300	18100	17300	22800	12300	17560	17780.00	3.42	0	-2301	19193	18376	17923	17106	16653	18150	16880	47	5240	500	11230	10	1	9453000	1676	14.85	1.02	12	0.67	1194.00	17423.00	29450	20240111	-39.80	13730	20231101	29.13	29450	-39.80	20240111	15110	17.34	20240614	29450	-39.80	20240111	13730	29.13	20231101	4.00	N	234340	500	47 억		323698	N	N	0	N	00	N
94	20240906	120855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17930	370	2	2.11	883055180	49788	37.45	17300	18020	17300	22800	12300	17560	17736.31	3.42	0	533	19193	18376	17923	17106	16653	18150	16880	47	5240	500	11230	10	1	9453000	1695	15.02	1.03	12	0.53	1194.00	17423.00	29450	20240111	-39.12	13730	20231101	30.59	29450	-39.12	20240111	15110	18.66	20240614	29450	-39.12	20240111	13730	30.59	20231101	4.00	N	234340	500	47 억		323698	N	N	0	N	00	N
95	20240906	110857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17930	370	2	2.11	773497120	43652	32.84	17300	18020	17300	22800	12300	17560	17719.63	3.42	0	3283	19193	18376	17923	17106	16653	18150	16880	47	5240	500	11230	10	1	9453000	1695	15.02	1.03	12	0.46	1194.00	17423.00	29450	20240111	-39.12	13730	20231101	30.59	29450	-39.12	20240111	15110	18.66	20240614	29450	-39.12	20240111	13730	30.59	20231101	4.00	N	234340	500	47 억		323698	N	N	0	N	00	N
96	20240906	100852	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17630	70	2	0.40	548404970	30963	23.29	17300	18020	17300	22800	12300	17560	17711.62	3.42	0	-225	19193	18376	17923	17106	16653	18150	16880	47	5240	500	11230	10	1	9453000	1667	14.77	1.01	12	0.33	1194.00	17423.00	29450	20240111	-40.14	13730	20231101	28.40	29450	-40.14	20240111	15110	16.68	20240614	29450	-40.14	20240111	13730	28.40	20231101	4.00	N	234340	500	47 억		323698	N	N	0	N	00	N
97	20240906	090853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17600	40	2	0.23	116481480	6655	5.01	17300	17730	17300	22800	12300	17560	17502.85	3.42	0	-1296	19193	18376	17923	17106	16653	18150	16880	47	5240	500	11230	10	1	9453000	1664	14.74	1.01	12	0.07	1194.00	17423.00	29450	20240111	-40.24	13730	20231101	28.19	29450	-40.24	20240111	15110	16.48	20240614	29450	-40.24	20240111	13730	28.19	20231101	4.00	N	234340	500	47 억		323698	N	N	0	N	00	N
98	20240905	160839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17560	-140	5	-0.79	2386990910	131671	78.44	18310	18740	17470	23000	12390	17700	18128.87	3.52	0	-8166	19206	18452	17626	16872	16046	18830	17250	47	5300	500	11320	10	1	9453000	1660	14.71	1.01	12	1.39	1194.00	17423.00	29450	20240111	-40.37	13730	20231101	27.90	29450	-40.37	20240111	15110	16.21	20240614	29450	-40.37	20240111	13730	27.90	20231101	3.74	N	234340	500	47 억		332808	N	N	0	N	00	N
99	20240905	150855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17810	110	2	0.62	2316623680	127698	76.07	18310	18740	17470	23000	12390	17700	18141.42	3.52	0	-8245	19206	18452	17626	16872	16046	18830	17250	47	5300	500	11320	10	1	9453000	1684	14.92	1.02	12	1.35	1194.00	17423.00	29450	20240111	-39.52	13730	20231101	29.72	29450	-39.52	20240111	15110	17.87	20240614	29450	-39.52	20240111	13730	29.72	20231101	3.74	N	234340	500	47 억		332808	N	N	0	N	00	N
100	20240905	140849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17500	-200	5	-1.13	2220702690	122291	72.85	18310	18740	17490	23000	12390	17700	18159.17	3.52	0	-8435	19206	18452	17626	16872	16046	18830	17250	47	5300	500	11320	10	1	9453000	1654	14.66	1.00	12	1.29	1194.00	17423.00	29450	20240111	-40.58	13730	20231101	27.46	29450	-40.58	20240111	15110	15.82	20240614	29450	-40.58	20240111	13730	27.46	20231101	3.74	N	234340	500	47 억		332808	N	N	0	N	00	N
101	20240905	130850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17820	120	2	0.68	1992522940	109416	65.18	18310	18740	17760	23000	12390	17700	18210.53	3.52	0	-5959	19206	18452	17626	16872	16046	18830	17250	47	5300	500	11320	10	1	9453000	1685	14.92	1.02	12	1.16	1194.00	17423.00	29450	20240111	-39.49	13730	20231101	29.79	29450	-39.49	20240111	15110	17.94	20240614	29450	-39.49	20240111	13730	29.79	20231101	3.74	N	234340	500	47 억		332808	N	N	0	N	00	N
102	20240905	120849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18050	350	2	1.98	1789922230	98085	58.43	18310	18740	17890	23000	12390	17700	18248.68	3.52	0	-3059	19206	18452	17626	16872	16046	18830	17250	47	5300	500	11320	10	1	9453000	1706	15.12	1.04	12	1.04	1194.00	17423.00	29450	20240111	-38.71	13730	20231101	31.46	29450	-38.71	20240111	15110	19.46	20240614	29450	-38.71	20240111	13730	31.46	20231101	3.74	N	234340	500	47 억		332808	N	N	0	N	00	N
103	20240905	110846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18010	310	2	1.75	1665070330	91134	54.29	18310	18740	17890	23000	12390	17700	18270.57	3.52	0	-1823	19206	18452	17626	16872	16046	18830	17250	47	5300	500	11320	10	1	9453000	1702	15.08	1.03	12	0.96	1194.00	17423.00	29450	20240111	-38.85	13730	20231101	31.17	29450	-38.85	20240111	15110	19.19	20240614	29450	-38.85	20240111	13730	31.17	20231101	3.74	N	234340	500	47 억		332808	N	N	0	N	00	N
104	20240905	100846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18080	380	2	2.15	1104059190	60191	35.86	18310	18740	17890	23000	12390	17700	18342.60	3.52	0	406	19206	18452	17626	16872	16046	18830	17250	47	5300	500	11320	10	1	9453000	1709	15.14	1.04	12	0.64	1194.00	17423.00	29450	20240111	-38.61	13730	20231101	31.68	29450	-38.61	20240111	15110	19.66	20240614	29450	-38.61	20240111	13730	31.68	20231101	3.74	N	234340	500	47 억		332808	N	N	0	N	00	N
105	20240905	090854	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18370	670	2	3.79	618047910	33515	19.97	18310	18740	18050	23000	12390	17700	18440.93	3.52	0	332	19206	18452	17626	16872	16046	18830	17250	47	5300	500	11320	10	1	9453000	1737	15.39	1.05	12	0.35	1194.00	17423.00	29450	20240111	-37.62	13730	20231101	33.79	29450	-37.62	20240111	15110	21.58	20240614	29450	-37.62	20240111	13730	33.79	20231101	3.74	N	234340	500	47 억		332808	N	N	0	N	00	N
106	20240904	160832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17700	-430	5	-2.37	2977564320	167500	41.08	17210	18380	16800	23550	12700	18130	17776.39	3.57	0	-3423	20963	19546	18373	16956	15783	20255	17665	47	5420	500	11600	10	1	9453000	1673	14.82	1.02	12	1.77	1194.00	17423.00	29450	20240111	-39.90	13730	20231101	28.91	29450	-39.90	20240111	15110	17.14	20240614	29450	-39.90	20240111	13730	28.91	20231101	3.76	N	234340	500	47 억		337936	N	N	0	N	00	N
107	20240904	150838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17620	-510	5	-2.81	2893567200	162723	39.91	17210	18380	16800	23550	12700	18130	17782.05	3.57	0	-4533	20963	19546	18373	16956	15783	20255	17665	47	5420	500	11600	10	1	9453000	1666	14.76	1.01	12	1.72	1194.00	17423.00	29450	20240111	-40.17	13730	20231101	28.33	29450	-40.17	20240111	15110	16.61	20240614	29450	-40.17	20240111	13730	28.33	20231101	3.76	N	234340	500	47 억		337936	N	N	0	N	00	N
108	20240904	140843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17410	-720	5	-3.97	2689657230	151221	37.09	17210	18380	16800	23550	12700	18130	17786.15	3.57	0	-2332	20963	19546	18373	16956	15783	20255	17665	47	5420	500	11600	10	1	9453000	1646	14.58	1.00	12	1.60	1194.00	17423.00	29450	20240111	-40.88	13730	20231101	26.80	29450	-40.88	20240111	15110	15.22	20240614	29450	-40.88	20240111	13730	26.80	20231101	3.76	N	234340	500	47 억		337936	N	N	0	N	00	N
109	20240904	130839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18180	50	2	0.28	2251884000	126741	31.08	17210	18380	16800	23550	12700	18130	17767.45	3.57	0	-914	20963	19546	18373	16956	15783	20255	17665	47	5420	500	11600	10	1	9453000	1719	15.23	1.04	12	1.34	1194.00	17423.00	29450	20240111	-38.27	13730	20231101	32.41	29450	-38.27	20240111	15110	20.32	20240614	29450	-38.27	20240111	13730	32.41	20231101	3.76	N	234340	500	47 억		337936	N	N	0	N	00	N
110	20240904	120836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18060	-70	5	-0.39	2043887190	115230	28.26	17210	18380	16800	23550	12700	18130	17737.27	3.57	0	-222	20963	19546	18373	16956	15783	20255	17665	47	5420	500	11600	10	1	9453000	1707	15.13	1.04	12	1.22	1194.00	17423.00	29450	20240111	-38.68	13730	20231101	31.54	29450	-38.68	20240111	15110	19.52	20240614	29450	-38.68	20240111	13730	31.54	20231101	3.76	N	234340	500	47 억		337936	N	N	0	N	00	N
111	20240904	110834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18240	110	2	0.61	1800605700	101809	24.97	17210	18380	16800	23550	12700	18130	17685.88	3.57	0	1125	20963	19546	18373	16956	15783	20255	17665	47	5420	500	11600	10	1	9453000	1724	15.28	1.05	12	1.08	1194.00	17423.00	29450	20240111	-38.06	13730	20231101	32.85	29450	-38.06	20240111	15110	20.71	20240614	29450	-38.06	20240111	13730	32.85	20231101	3.76	N	234340	500	47 억		337936	N	N	0	N	00	N
112	20240904	100837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17450	-680	5	-3.75	953707210	55058	13.50	17210	17900	16800	23550	12700	18130	17321.07	3.57	0	-1994	20963	19546	18373	16956	15783	20255	17665	47	5420	500	11600	10	1	9453000	1650	14.61	1.00	12	0.58	1194.00	17423.00	29450	20240111	-40.75	13730	20231101	27.09	29450	-40.75	20240111	15110	15.49	20240614	29450	-40.75	20240111	13730	27.09	20231101	3.76	N	234340	500	47 억		337936	N	N	0	N	00	N
113	20240904	090840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17250	-880	5	-4.85	396052760	22911	5.62	17210	17900	16800	23550	12700	18130	17284.58	3.57	0	5084	20963	19546	18373	16956	15783	20255	17665	47	5420	500	11600	10	1	9453000	1631	14.45	0.99	12	0.24	1194.00	17423.00	29450	20240111	-41.43	13730	20231101	25.64	29450	-41.43	20240111	15110	14.16	20240614	29450	-41.43	20240111	13730	25.64	20231101	3.76	N	234340	500	47 억		337936	N	N	0	N	00	N
114	20240903	160825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18130	530	2	3.01	7354662120	401217	890.70	18000	19790	17200	22850	12320	17600	18331.10	4.27	0	-63931	18286	17942	17266	16922	16246	18115	17095	47	5250	500	11260	10	1	9453000	1714	15.18	1.04	12	4.24	1194.00	17423.00	29450	20240111	-38.44	13730	20231101	32.05	29450	-38.44	20240111	15110	19.99	20240614	29450	-38.44	20240111	13730	32.05	20231101	3.81	N	234340	500	47 억		403289	N	N	0	N	00	N
115	20240903	150833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18250	650	2	3.69	6678939780	364150	808.41	18000	19790	17200	22850	12320	17600	18341.18	4.27	0	-62608	18286	17942	17266	16922	16246	18115	17095	47	5250	500	11260	10	1	9453000	1725	15.28	1.05	12	3.85	1194.00	17423.00	29450	20240111	-38.03	13730	20231101	32.92	29450	-38.03	20240111	15110	20.78	20240614	29450	-38.03	20240111	13730	32.92	20231101	3.81	N	234340	500	47 억		403289	N	N	0	N	00	N
116	20240903	140833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17900	300	2	1.70	1856610370	105180	233.50	18000	18180	17200	22850	12320	17600	17651.74	4.27	0	-24348	18286	17942	17266	16922	16246	18115	17095	47	5250	500	11260	10	1	9453000	1692	14.99	1.03	12	1.11	1194.00	17423.00	29450	20240111	-39.22	13730	20231101	30.37	29450	-39.22	20240111	15110	18.46	20240614	29450	-39.22	20240111	13730	30.37	20231101	3.81	N	234340	500	47 억		403289	N	N	0	N	00	N
117	20240903	130833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17350	-250	5	-1.42	1466230490	83187	184.68	18000	18140	17200	22850	12320	17600	17625.72	4.27	0	-22027	18286	17942	17266	16922	16246	18115	17095	47	5250	500	11260	10	1	9453000	1640	14.53	1.00	12	0.88	1194.00	17423.00	29450	20240111	-41.09	13730	20231101	26.37	29450	-41.09	20240111	15110	14.82	20240614	29450	-41.09	20240111	13730	26.37	20231101	3.81	N	234340	500	47 억		403289	N	N	0	N	00	N
118	20240903	120822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17510	-90	5	-0.51	1328710310	75283	167.13	18000	18140	17200	22850	12320	17600	17649.54	4.27	0	-20583	18286	17942	17266	16922	16246	18115	17095	47	5250	500	11260	10	1	9453000	1655	14.66	1.00	12	0.80	1194.00	17423.00	29450	20240111	-40.54	13730	20231101	27.53	29450	-40.54	20240111	15110	15.88	20240614	29450	-40.54	20240111	13730	27.53	20231101	3.81	N	234340	500	47 억		403289	N	N	0	N	00	N
119	20240903	110822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17220	-380	5	-2.16	734717500	41793	92.78	18000	18140	17220	22850	12320	17600	17579.92	4.27	0	-8550	18286	17942	17266	16922	16246	18115	17095	47	5250	500	11260	10	1	9453000	1628	14.42	0.99	12	0.44	1194.00	17423.00	29450	20240111	-41.53	13730	20231101	25.42	29450	-41.53	20240111	15110	13.96	20240614	29450	-41.53	20240111	13730	25.42	20231101	3.81	N	234340	500	47 억		403289	N	N	0	N	00	N
120	20240903	100822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17650	50	2	0.28	588518410	33373	74.09	18000	18140	17230	22850	12320	17600	17634.57	4.27	0	-6425	18286	17942	17266	16922	16246	18115	17095	47	5250	500	11260	10	1	9453000	1668	14.78	1.01	12	0.35	1194.00	17423.00	29450	20240111	-40.07	13730	20231101	28.55	29450	-40.07	20240111	15110	16.81	20240614	29450	-40.07	20240111	13730	28.55	20231101	3.81	N	234340	500	47 억		403289	N	N	0	N	00	N
121	20240903	090824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17640	40	2	0.23	260964560	14561	32.33	18000	18140	17640	22850	12320	17600	17922.16	4.27	0	-4573	18286	17942	17266	16922	16246	18115	17095	47	5250	500	11260	10	1	9453000	1668	14.77	1.01	12	0.15	1194.00	17423.00	29450	20240111	-40.10	13730	20231101	28.48	29450	-40.10	20240111	15110	16.74	20240614	29450	-40.10	20240111	13730	28.48	20231101	3.81	N	234340	500	47 억		403289	N	N	0	N	00	N
122	20240902	160816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17600	1050	2	6.34	741521980	43125	350.67	16780	17610	16590	21500	11590	16550	17191.29	4.18	0	8318	16903	16726	16553	16376	16203	16815	16465	47	4950	500	10590	10	1	9453000	1664	14.74	1.01	12	0.46	1194.00	17423.00	29450	20240111	-40.24	13730	20231101	28.19	29450	-40.24	20240111	15110	16.48	20240614	29450	-40.24	20240111	13730	28.19	20231101	3.79	N	234340	500	47 억		395208	N	N	0	N	00	N
123	20240902	150829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17550	1000	2	6.04	700129360	40771	331.53	16780	17610	16590	21500	11590	16550	17172.24	4.18	0	7547	16903	16726	16553	16376	16203	16815	16465	47	4950	500	10590	10	1	9453000	1659	14.70	1.01	12	0.43	1194.00	17423.00	29450	20240111	-40.41	13730	20231101	27.82	29450	-40.41	20240111	15110	16.15	20240614	29450	-40.41	20240111	13730	27.82	20231101	3.79	N	234340	500	47 억		395208	N	N	0	N	00	N
124	20240902	140826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17410	860	2	5.20	610987020	35655	289.93	16780	17490	16590	21500	11590	16550	17136.08	4.18	0	5571	16903	16726	16553	16376	16203	16815	16465	47	4950	500	10590	10	1	9453000	1646	14.58	1.00	12	0.38	1194.00	17423.00	29450	20240111	-40.88	13730	20231101	26.80	29450	-40.88	20240111	15110	15.22	20240614	29450	-40.88	20240111	13730	26.80	20231101	3.79	N	234340	500	47 억		395208	N	N	0	N	00	N
125	20240902	130822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17180	630	2	3.81	519133360	30358	246.85	16780	17490	16590	21500	11590	16550	17100.38	4.18	0	3969	16903	16726	16553	16376	16203	16815	16465	47	4950	500	10590	10	1	9453000	1624	14.39	0.99	12	0.32	1194.00	17423.00	29450	20240111	-41.66	13730	20231101	25.13	29450	-41.66	20240111	15110	13.70	20240614	29450	-41.66	20240111	13730	25.13	20231101	3.79	N	234340	500	47 억		395208	N	N	0	N	00	N
126	20240902	120826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17330	780	2	4.71	485624460	28415	231.05	16780	17490	16590	21500	11590	16550	17090.43	4.18	0	4319	16903	16726	16553	16376	16203	16815	16465	47	4950	500	10590	10	1	9453000	1638	14.51	0.99	12	0.30	1194.00	17423.00	29450	20240111	-41.15	13730	20231101	26.22	29450	-41.15	20240111	15110	14.69	20240614	29450	-41.15	20240111	13730	26.22	20231101	3.79	N	234340	500	47 억		395208	N	N	0	N	00	N
127	20240902	110817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17400	850	2	5.14	346447750	20392	165.82	16780	17410	16590	21500	11590	16550	16989.40	4.18	0	3107	16903	16726	16553	16376	16203	16815	16465	47	4950	500	10590	10	1	9453000	1645	14.57	1.00	12	0.22	1194.00	17423.00	29450	20240111	-40.92	13730	20231101	26.73	29450	-40.92	20240111	15110	15.16	20240614	29450	-40.92	20240111	13730	26.73	20231101	3.79	N	234340	500	47 억		395208	N	N	0	N	00	N
128	20240902	100816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16860	310	2	1.87	232128330	13723	111.59	16780	17200	16590	21500	11590	16550	16915.28	4.18	0	3246	16903	16726	16553	16376	16203	16815	16465	47	4950	500	10590	10	1	9453000	1594	14.12	0.97	12	0.15	1194.00	17423.00	29450	20240111	-42.75	13730	20231101	22.80	29450	-42.75	20240111	15110	11.58	20240614	29450	-42.75	20240111	13730	22.80	20231101	3.79	N	234340	500	47 억		395208	N	N	0	N	00	N
129	20240902	090812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16870	320	2	1.93	22765910	1358	11.04	16780	16900	16590	21500	11590	16550	16764.29	4.18	0	-303	16903	16726	16553	16376	16203	16815	16465	47	4950	500	10590	10	1	9453000	1595	14.13	0.97	12	0.01	1194.00	17423.00	29450	20240111	-42.72	13730	20231101	22.87	29450	-42.72	20240111	15110	11.65	20240614	29450	-42.72	20240111	13730	22.87	20231101	3.79	N	234340	500	47 억		395208	N	N	0	N	00	N