KissMeData/088340/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	160719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	260	2	2.00	11294044260	848388	268.53	13450	13800	12770	16860	9080	12970	13312.39	0.29	0	-4137	13443	13206	13023	12786	12603	13325	12905	22	3890	500	9070	10	1	4330068	573	12.06	3.17	12	19.59	1097.00	4172.00	33000	20240816	-59.91	12290	20240923	7.65	33000	-59.91	20240816	12290	7.65	20240923	33000	-59.91	20240816	12290	7.65	20240923	0.05	N	088340	500	21 억		12490	N	N	0	N	00	N
3	20240930	150730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	300	2	2.31	10803362420	811207	256.76	13450	13800	12770	16860	9080	12970	13317.64	0.29	0	3360	13443	13206	13023	12786	12603	13325	12905	22	3890	500	9070	10	1	4330068	575	12.10	3.18	12	18.73	1097.00	4172.00	33000	20240816	-59.79	12290	20240923	7.97	33000	-59.79	20240816	12290	7.97	20240923	33000	-59.79	20240816	12290	7.97	20240923	0.05	N	088340	500	21 억		12490	N	N	0	N	00	N
4	20240930	140728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	190	2	1.46	8761193960	658262	208.35	13450	13800	12770	16860	9080	12970	13309.58	0.29	0	-9891	13443	13206	13023	12786	12603	13325	12905	22	3890	500	9070	10	1	4330068	570	12.00	3.15	12	15.20	1097.00	4172.00	33000	20240816	-60.12	12290	20240923	7.08	33000	-60.12	20240816	12290	7.08	20240923	33000	-60.12	20240816	12290	7.08	20240923	0.05	N	088340	500	21 억		12490	N	N	0	N	00	N
5	20240930	130726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	120	2	0.93	8295100670	622483	197.03	13450	13800	12770	16860	9080	12970	13325.83	0.29	0	-7443	13443	13206	13023	12786	12603	13325	12905	22	3890	500	9070	10	1	4330068	567	11.93	3.14	12	14.38	1097.00	4172.00	33000	20240816	-60.33	12290	20240923	6.51	33000	-60.33	20240816	12290	6.51	20240923	33000	-60.33	20240816	12290	6.51	20240923	0.05	N	088340	500	21 억		12490	N	N	0	N	00	N
6	20240930	120722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	170	2	1.31	7381504630	553200	175.10	13450	13800	12770	16860	9080	12970	13343.28	0.29	0	-9504	13443	13206	13023	12786	12603	13325	12905	22	3890	500	9070	10	1	4330068	569	11.98	3.15	12	12.78	1097.00	4172.00	33000	20240816	-60.18	12290	20240923	6.92	33000	-60.18	20240816	12290	6.92	20240923	33000	-60.18	20240816	12290	6.92	20240923	0.05	N	088340	500	21 억		12490	N	N	0	N	00	N
7	20240930	110721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12820	-150	5	-1.16	6471550540	483724	153.11	13450	13800	12770	16860	9080	12970	13378.60	0.29	0	-9971	13443	13206	13023	12786	12603	13325	12905	22	3890	500	9070	10	1	4330068	555	11.69	3.07	12	11.17	1097.00	4172.00	33000	20240816	-61.15	12290	20240923	4.31	33000	-61.15	20240816	12290	4.31	20240923	33000	-61.15	20240816	12290	4.31	20240923	0.05	N	088340	500	21 억		12490	N	N	0	N	00	N
8	20240930	100719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	210	2	1.62	5383150950	400185	126.67	13450	13800	13120	16860	9080	12970	13451.66	0.29	0	-11586	13443	13206	13023	12786	12603	13325	12905	22	3890	500	9070	10	1	4330068	571	12.01	3.16	12	9.24	1097.00	4172.00	33000	20240816	-60.06	12290	20240923	7.24	33000	-60.06	20240816	12290	7.24	20240923	33000	-60.06	20240816	12290	7.24	20240923	0.05	N	088340	500	21 억		12490	N	N	0	N	00	N
9	20240930	090652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13420	450	2	3.47	1852472650	137456	43.51	13450	13800	13280	16860	9080	12970	13476.84	0.29	0	-138	13443	13206	13023	12786	12603	13325	12905	22	3890	500	9070	10	1	4330068	581	12.23	3.22	12	3.17	1097.00	4172.00	33000	20240816	-59.33	12290	20240923	9.19	33000	-59.33	20240816	12290	9.19	20240923	33000	-59.33	20240816	12290	9.19	20240923	0.05	N	088340	500	21 억		12490	N	N	0	N	00	N
10	20240927	160722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	150	2	1.17	3549581830	271936	130.98	12880	13260	12840	16660	8980	12820	13053.15	0.16	0	5471	13153	12986	12833	12666	12513	13070	12750	22	3840	500	8970	10	1	4330068	562	11.82	3.11	12	6.28	1097.00	4172.00	33000	20240816	-60.70	12290	20240923	5.53	33000	-60.70	20240816	12290	5.53	20240923	33000	-60.70	20240816	12290	5.53	20240923	0.02	N	088340	500	21 억		6999	N	N	0	N	00	N
11	20240927	150727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	180	2	1.40	3325324130	254691	122.67	12880	13260	12840	16660	8980	12820	13056.31	0.16	0	3385	13153	12986	12833	12666	12513	13070	12750	22	3840	500	8970	10	1	4330068	563	11.85	3.12	12	5.88	1097.00	4172.00	33000	20240816	-60.61	12290	20240923	5.78	33000	-60.61	20240816	12290	5.78	20240923	33000	-60.61	20240816	12290	5.78	20240923	0.02	N	088340	500	21 억		6999	N	N	0	N	00	N
12	20240927	140734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	170	2	1.33	3014153840	230760	111.14	12880	13260	12840	16660	8980	12820	13061.86	0.16	0	3717	13153	12986	12833	12666	12513	13070	12750	22	3840	500	8970	10	1	4330068	562	11.84	3.11	12	5.33	1097.00	4172.00	33000	20240816	-60.64	12290	20240923	5.70	33000	-60.64	20240816	12290	5.70	20240923	33000	-60.64	20240816	12290	5.70	20240923	0.02	N	088340	500	21 억		6999	N	N	0	N	00	N
13	20240927	130726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	220	2	1.72	2393826720	183327	88.30	12880	13260	12840	16660	8980	12820	13057.69	0.16	0	5109	13153	12986	12833	12666	12513	13070	12750	22	3840	500	8970	10	1	4330068	565	11.89	3.13	12	4.23	1097.00	4172.00	33000	20240816	-60.48	12290	20240923	6.10	33000	-60.48	20240816	12290	6.10	20240923	33000	-60.48	20240816	12290	6.10	20240923	0.02	N	088340	500	21 억		6999	N	N	0	N	00	N
14	20240927	120722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	160	2	1.25	2220686640	170022	81.89	12880	13260	12840	16660	8980	12820	13061.17	0.16	0	2900	13153	12986	12833	12666	12513	13070	12750	22	3840	500	8970	10	1	4330068	562	11.83	3.11	12	3.93	1097.00	4172.00	33000	20240816	-60.67	12290	20240923	5.61	33000	-60.67	20240816	12290	5.61	20240923	33000	-60.67	20240816	12290	5.61	20240923	0.02	N	088340	500	21 억		6999	N	N	0	N	00	N
15	20240927	110726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	170	2	1.33	1916200100	146633	70.62	12880	13260	12840	16660	8980	12820	13068.00	0.16	0	813	13153	12986	12833	12666	12513	13070	12750	22	3840	500	8970	10	1	4330068	562	11.84	3.11	12	3.39	1097.00	4172.00	33000	20240816	-60.64	12290	20240923	5.70	33000	-60.64	20240816	12290	5.70	20240923	33000	-60.64	20240816	12290	5.70	20240923	0.02	N	088340	500	21 억		6999	N	N	0	N	00	N
16	20240927	100725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	120	2	0.94	1544527440	117845	56.76	12880	13260	12860	16660	8980	12820	13106.43	0.16	0	-1407	13153	12986	12833	12666	12513	13070	12750	22	3840	500	8970	10	1	4330068	560	11.80	3.10	12	2.72	1097.00	4172.00	33000	20240816	-60.79	12290	20240923	5.29	33000	-60.79	20240816	12290	5.29	20240923	33000	-60.79	20240816	12290	5.29	20240923	0.02	N	088340	500	21 억		6999	N	N	0	N	00	N
17	20240927	090726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	220	2	1.72	214166540	16565	7.98	12880	13080	12860	16660	8980	12820	12928.86	0.16	0	-615	13153	12986	12833	12666	12513	13070	12750	22	3840	500	8970	10	1	4330068	565	11.89	3.13	12	0.38	1097.00	4172.00	33000	20240816	-60.48	12290	20240923	6.10	33000	-60.48	20240816	12290	6.10	20240923	33000	-60.48	20240816	12290	6.10	20240923	0.02	N	088340	500	21 억		6999	N	N	0	N	00	N
18	20240926	160712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12820	-160	5	-1.23	2622800170	204613	25.80	12770	13000	12680	16870	9090	12980	12818.27	0.14	0	1669	14233	13606	13123	12496	12013	13920	12810	22	3890	500	9080	10	1	4330068	555	11.69	3.07	12	4.73	1097.00	4172.00	33000	20240816	-61.15	12290	20240923	4.31	33000	-61.15	20240816	12290	4.31	20240923	33000	-61.15	20240816	12290	4.31	20240923	0.04	N	088340	500	21 억		6061	N	N	0	N	00	N
19	20240926	150713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12850	-130	5	-1.00	2471012610	192774	24.31	12770	13000	12680	16870	9090	12980	12818.13	0.14	0	110	14233	13606	13123	12496	12013	13920	12810	22	3890	500	9080	10	1	4330068	556	11.71	3.08	12	4.45	1097.00	4172.00	33000	20240816	-61.06	12290	20240923	4.56	33000	-61.06	20240816	12290	4.56	20240923	33000	-61.06	20240816	12290	4.56	20240923	0.04	N	088340	500	21 억		6061	N	N	0	N	00	N
20	20240926	140722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	-150	5	-1.16	2224400090	173503	21.88	12770	13000	12680	16870	9090	12980	12820.47	0.14	0	-1388	14233	13606	13123	12496	12013	13920	12810	22	3890	500	9080	10	1	4330068	556	11.70	3.08	12	4.01	1097.00	4172.00	33000	20240816	-61.12	12290	20240923	4.39	33000	-61.12	20240816	12290	4.39	20240923	33000	-61.12	20240816	12290	4.39	20240923	0.04	N	088340	500	21 억		6061	N	N	0	N	00	N
21	20240926	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12910	-70	5	-0.54	2016763110	157379	19.84	12770	13000	12680	16870	9090	12980	12814.62	0.14	0	-1741	14233	13606	13123	12496	12013	13920	12810	22	3890	500	9080	10	1	4330068	559	11.77	3.09	12	3.63	1097.00	4172.00	33000	20240816	-60.88	12290	20240923	5.04	33000	-60.88	20240816	12290	5.04	20240923	33000	-60.88	20240816	12290	5.04	20240923	0.04	N	088340	500	21 억		6061	N	N	0	N	00	N
22	20240926	120722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	-210	5	-1.62	1704703050	133144	16.79	12770	13000	12680	16870	9090	12980	12803.37	0.14	0	-567	14233	13606	13123	12496	12013	13920	12810	22	3890	500	9080	10	1	4330068	553	11.64	3.06	12	3.07	1097.00	4172.00	33000	20240816	-61.30	12290	20240923	3.91	33000	-61.30	20240816	12290	3.91	20240923	33000	-61.30	20240816	12290	3.91	20240923	0.04	N	088340	500	21 억		6061	N	N	0	N	00	N
23	20240926	110720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	-150	5	-1.16	1542663980	120500	15.19	12770	13000	12680	16870	9090	12980	12802.09	0.14	0	-777	14233	13606	13123	12496	12013	13920	12810	22	3890	500	9080	10	1	4330068	556	11.70	3.08	12	2.78	1097.00	4172.00	33000	20240816	-61.12	12290	20240923	4.39	33000	-61.12	20240816	12290	4.39	20240923	33000	-61.12	20240816	12290	4.39	20240923	0.04	N	088340	500	21 억		6061	N	N	0	N	00	N
24	20240926	100722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12790	-190	5	-1.46	1279110890	99907	12.60	12770	13000	12680	16870	9090	12980	12802.90	0.14	0	-135	14233	13606	13123	12496	12013	13920	12810	22	3890	500	9080	10	1	4330068	554	11.66	3.07	12	2.31	1097.00	4172.00	33000	20240816	-61.24	12290	20240923	4.07	33000	-61.24	20240816	12290	4.07	20240923	33000	-61.24	20240816	12290	4.07	20240923	0.04	N	088340	500	21 억		6061	N	N	0	N	00	N
25	20240926	090719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	0	3	0.00	378088040	29624	3.74	12770	12980	12680	16870	9090	12980	12762.42	0.14	0	-1241	14233	13606	13123	12496	12013	13920	12810	22	3890	500	9080	10	1	4330068	562	11.83	3.11	12	0.68	1097.00	4172.00	33000	20240816	-60.67	12290	20240923	5.61	33000	-60.67	20240816	12290	5.61	20240923	33000	-60.67	20240816	12290	5.61	20240923	0.04	N	088340	500	21 억		6061	N	N	0	N	00	N
26	20240925	160712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	360	2	2.85	10274614380	777214	198.13	12640	13750	12640	16400	8840	12620	13220.19	0.23	0	-3746	13586	13102	12786	12302	11986	12945	12145	22	3780	500	8830	10	1	4330068	562	11.83	3.11	12	17.95	1097.00	4172.00	33000	20240816	-60.67	12290	20240923	5.61	33000	-60.67	20240816	12290	5.61	20240923	33000	-60.67	20240816	12290	5.61	20240923	0.03	N	088340	500	21 억		9950	N	N	0	N	00	N
27	20240925	150718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	390	2	3.09	9655625140	729648	186.01	12640	13750	12640	16400	8840	12620	13233.26	0.23	0	-3543	13586	13102	12786	12302	11986	12945	12145	22	3780	500	8830	10	1	4330068	563	11.86	3.12	12	16.85	1097.00	4172.00	33000	20240816	-60.58	12290	20240923	5.86	33000	-60.58	20240816	12290	5.86	20240923	33000	-60.58	20240816	12290	5.86	20240923	0.03	N	088340	500	21 억		9950	N	N	0	N	00	N
28	20240925	140720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	100	2	0.79	2659198160	206687	52.69	12640	13100	12640	16400	8840	12620	12865.82	0.23	0	2130	13586	13102	12786	12302	11986	12945	12145	22	3780	500	8830	10	1	4330068	551	11.60	3.05	12	4.77	1097.00	4172.00	33000	20240816	-61.45	12290	20240923	3.50	33000	-61.45	20240816	12290	3.50	20240923	33000	-61.45	20240816	12290	3.50	20240923	0.03	N	088340	500	21 억		9950	N	N	0	N	00	N
29	20240925	130718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12880	260	2	2.06	2109562580	163774	41.75	12640	13100	12640	16400	8840	12620	12880.94	0.23	0	-460	13586	13102	12786	12302	11986	12945	12145	22	3780	500	8830	10	1	4330068	558	11.74	3.09	12	3.78	1097.00	4172.00	33000	20240816	-60.97	12290	20240923	4.80	33000	-60.97	20240816	12290	4.80	20240923	33000	-60.97	20240816	12290	4.80	20240923	0.03	N	088340	500	21 억		9950	N	N	0	N	00	N
30	20240925	120718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12820	200	2	1.58	1127624810	88116	22.46	12640	12910	12640	16400	8840	12620	12797.05	0.23	0	-70	13586	13102	12786	12302	11986	12945	12145	22	3780	500	8830	10	1	4330068	555	11.69	3.07	12	2.03	1097.00	4172.00	33000	20240816	-61.15	12290	20240923	4.31	33000	-61.15	20240816	12290	4.31	20240923	33000	-61.15	20240816	12290	4.31	20240923	0.03	N	088340	500	21 억		9950	N	N	0	N	00	N
31	20240925	110715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	140	2	1.11	628231920	49278	12.56	12640	12900	12640	16400	8840	12620	12748.73	0.23	0	4956	13586	13102	12786	12302	11986	12945	12145	22	3780	500	8830	10	1	4330068	553	11.63	3.06	12	1.14	1097.00	4172.00	33000	20240816	-61.33	12290	20240923	3.82	33000	-61.33	20240816	12290	3.82	20240923	33000	-61.33	20240816	12290	3.82	20240923	0.03	N	088340	500	21 억		9950	N	N	0	N	00	N
32	20240925	100717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	110	2	0.87	506021360	39698	10.12	12640	12900	12640	16400	8840	12620	12746.77	0.23	0	4774	13586	13102	12786	12302	11986	12945	12145	22	3780	500	8830	10	1	4330068	551	11.60	3.05	12	0.92	1097.00	4172.00	33000	20240816	-61.42	12290	20240923	3.58	33000	-61.42	20240816	12290	3.58	20240923	33000	-61.42	20240816	12290	3.58	20240923	0.03	N	088340	500	21 억		9950	N	N	0	N	00	N
33	20240925	090720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	30	2	0.24	98835570	7789	1.99	12640	12750	12640	16400	8840	12620	12689.12	0.23	0	-33	13586	13102	12786	12302	11986	12945	12145	22	3780	500	8830	10	1	4330068	548	11.53	3.03	12	0.18	1097.00	4172.00	33000	20240816	-61.67	12290	20240923	2.93	33000	-61.67	20240816	12290	2.93	20240923	33000	-61.67	20240816	12290	2.93	20240923	0.03	N	088340	500	21 억		9950	N	N	0	N	00	N
34	20240924	160712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	190	2	1.53	5010388760	388050	144.08	12760	13270	12470	16150	8710	12430	12911.79	0.20	0	1711	13150	12790	12540	12180	11930	12665	12055	22	3720	500	8700	10	1	4330068	546	11.50	3.02	12	8.96	1097.00	4172.00	33000	20240816	-61.76	12290	20240923	2.69	33000	-61.76	20240816	12290	2.69	20240923	33000	-61.76	20240816	12290	2.69	20240923	0.07	N	088340	500	21 억		8457	N	N	0	N	00	N
35	20240924	150713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	190	2	1.53	4890136210	378522	140.54	12760	13270	12470	16150	8710	12430	12919.03	0.20	0	1200	13150	12790	12540	12180	11930	12665	12055	22	3720	500	8700	10	1	4330068	546	11.50	3.02	12	8.74	1097.00	4172.00	33000	20240816	-61.76	12290	20240923	2.69	33000	-61.76	20240816	12290	2.69	20240923	33000	-61.76	20240816	12290	2.69	20240923	0.07	N	088340	500	21 억		8457	N	N	0	N	00	N
36	20240924	140713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	130	2	1.05	4624841570	357490	132.74	12760	13270	12470	16150	8710	12430	12936.98	0.20	0	1112	13150	12790	12540	12180	11930	12665	12055	22	3720	500	8700	10	1	4330068	544	11.45	3.01	12	8.26	1097.00	4172.00	33000	20240816	-61.94	12290	20240923	2.20	33000	-61.94	20240816	12290	2.20	20240923	33000	-61.94	20240816	12290	2.20	20240923	0.07	N	088340	500	21 억		8457	N	N	0	N	00	N
37	20240924	130711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12630	200	2	1.61	4375616440	337609	125.35	12760	13270	12600	16150	8710	12430	12960.60	0.20	0	745	13150	12790	12540	12180	11930	12665	12055	22	3720	500	8700	10	1	4330068	547	11.51	3.03	12	7.80	1097.00	4172.00	33000	20240816	-61.73	12290	20240923	2.77	33000	-61.73	20240816	12290	2.77	20240923	33000	-61.73	20240816	12290	2.77	20240923	0.07	N	088340	500	21 억		8457	N	N	0	N	00	N
38	20240924	120708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	320	2	2.57	4129505800	318206	118.15	12760	13270	12680	16150	8710	12430	12977.46	0.20	0	1547	13150	12790	12540	12180	11930	12665	12055	22	3720	500	8700	10	1	4330068	552	11.62	3.06	12	7.35	1097.00	4172.00	33000	20240816	-61.36	12290	20240923	3.74	33000	-61.36	20240816	12290	3.74	20240923	33000	-61.36	20240816	12290	3.74	20240923	0.07	N	088340	500	21 억		8457	N	N	0	N	00	N
39	20240924	110713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	320	2	2.57	3992916350	307464	114.16	12760	13270	12710	16150	8710	12430	12986.61	0.20	0	2416	13150	12790	12540	12180	11930	12665	12055	22	3720	500	8700	10	1	4330068	552	11.62	3.06	12	7.10	1097.00	4172.00	33000	20240816	-61.36	12290	20240923	3.74	33000	-61.36	20240816	12290	3.74	20240923	33000	-61.36	20240816	12290	3.74	20240923	0.07	N	088340	500	21 억		8457	N	N	0	N	00	N
40	20240924	100712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	460	2	3.70	3448900550	264947	98.37	12760	13270	12740	16150	8710	12430	13017.32	0.20	0	9389	13150	12790	12540	12180	11930	12665	12055	22	3720	500	8700	10	1	4330068	558	11.75	3.09	12	6.12	1097.00	4172.00	33000	20240816	-60.94	12290	20240923	4.88	33000	-60.94	20240816	12290	4.88	20240923	33000	-60.94	20240816	12290	4.88	20240923	0.07	N	088340	500	21 억		8457	N	N	0	N	00	N
41	20240924	090713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	750	2	6.03	1111197880	85255	31.65	12760	13270	12740	16150	8710	12430	13033.81	0.20	0	19646	13150	12790	12540	12180	11930	12665	12055	22	3720	500	8700	10	1	4330068	571	12.01	3.16	12	1.97	1097.00	4172.00	33000	20240816	-60.06	12290	20240923	7.24	33000	-60.06	20240816	12290	7.24	20240923	33000	-60.06	20240816	12290	7.24	20240923	0.07	N	088340	500	21 억		8457	N	N	0	N	00	N
42	20240923	160710	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12430	-540	5	-4.16	3084424680	247223	85.64	12900	12900	12290	16860	9080	12970	12476.04	0.04	0	5836	13650	13310	13140	12800	12630	13225	12715	22	3890	500	9070	10	1	4330068	538	11.33	2.98	12	5.71	1097.00	4172.00	33000	20240816	-62.33	12290	20240923	1.14	33000	-62.33	20240816	12290	1.14	20240923	33000	-62.33	20240816	12290	1.14	20240923	0.04	N	088340	500	21 억		1933	N	N	0	N	00	N
43	20240923	150711	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12520	-450	5	-3.47	2795849480	224060	77.62	12900	12900	12290	16860	9080	12970	12477.69	0.04	0	279	13650	13310	13140	12800	12630	13225	12715	22	3890	500	9070	10	1	4330068	542	11.41	3.00	12	5.17	1097.00	4172.00	33000	20240816	-62.06	12290	20240923	1.87	33000	-62.06	20240816	12290	1.87	20240923	33000	-62.06	20240816	12290	1.87	20240923	0.04	N	088340	500	21 억		1933	N	N	0	N	00	N
44	20240923	140717	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12540	-430	5	-3.32	2443463280	195983	67.89	12900	12900	12290	16860	9080	12970	12467.22	0.04	0	61	13650	13310	13140	12800	12630	13225	12715	22	3890	500	9070	10	1	4330068	543	11.43	3.01	12	4.53	1097.00	4172.00	33000	20240816	-62.00	12290	20240923	2.03	33000	-62.00	20240816	12290	2.03	20240923	33000	-62.00	20240816	12290	2.03	20240923	0.04	N	088340	500	21 억		1933	N	N	0	N	00	N
45	20240923	130711	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12700	-270	5	-2.08	2157192070	173248	60.02	12900	12900	12290	16860	9080	12970	12450.87	0.04	0	776	13650	13310	13140	12800	12630	13225	12715	22	3890	500	9070	10	1	4330068	550	11.58	3.04	12	4.00	1097.00	4172.00	33000	20240816	-61.52	12290	20240923	3.34	33000	-61.52	20240816	12290	3.34	20240923	33000	-61.52	20240816	12290	3.34	20240923	0.04	N	088340	500	21 억		1933	N	N	0	N	00	N
46	20240923	120710	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12480	-490	5	-3.78	1882522300	151404	52.45	12900	12900	12290	16860	9080	12970	12433.06	0.04	0	-101	13650	13310	13140	12800	12630	13225	12715	22	3890	500	9070	10	1	4330068	540	11.38	2.99	12	3.50	1097.00	4172.00	33000	20240816	-62.18	12290	20240923	1.55	33000	-62.18	20240816	12290	1.55	20240923	33000	-62.18	20240816	12290	1.55	20240923	0.04	N	088340	500	21 억		1933	N	N	0	N	00	N
47	20240923	110712	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12350	-620	5	-4.78	1729365540	139051	48.17	12900	12900	12290	16860	9080	12970	12436.14	0.04	0	36	13650	13310	13140	12800	12630	13225	12715	22	3890	500	9070	10	1	4330068	535	11.26	2.96	12	3.21	1097.00	4172.00	33000	20240816	-62.58	12290	20240923	0.49	33000	-62.58	20240816	12290	0.49	20240923	33000	-62.58	20240816	12290	0.49	20240923	0.04	N	088340	500	21 억		1933	N	N	0	N	00	N
48	20240923	100711	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12350	-620	5	-4.78	1378595750	110618	38.32	12900	12900	12290	16860	9080	12970	12461.75	0.04	0	1133	13650	13310	13140	12800	12630	13225	12715	22	3890	500	9070	10	1	4330068	535	11.26	2.96	12	2.55	1097.00	4172.00	33000	20240816	-62.58	12290	20240923	0.49	33000	-62.58	20240816	12290	0.49	20240923	33000	-62.58	20240816	12290	0.49	20240923	0.04	N	088340	500	21 억		1933	N	N	0	N	00	N
49	20240923	090711	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12640	-330	5	-2.54	366386440	28860	10.00	12900	12900	12600	16860	9080	12970	12693.38	0.04	0	1285	13650	13310	13140	12800	12630	13225	12715	22	3890	500	9070	10	1	4330068	547	11.52	3.03	12	0.67	1097.00	4172.00	33000	20240816	-61.70	12600	20240923	0.32	33000	-61.70	20240816	12600	0.32	20240923	33000	-61.70	20240816	12600	0.32	20240923	0.04	N	088340	500	21 억		1933	N	N	0	N	00	N
50	20240913	160636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13770	530	2	4.00	12989815160	951364	244.53	13520	14100	13350	17210	9270	13240	13652.75	0.10	0	11788	13633	13436	13253	13056	12873	13345	12965	22	3970	500	9260	10	1	4330068	596	12.55	3.30	12	21.97	1097.00	4172.00	33000	20240816	-58.27	12810	20240829	7.49	33000	-58.27	20240816	12810	7.49	20240829	33000	-58.27	20240816	12810	7.49	20240829	0.00	N	088340	500	21 억		4276	N	N	0	N	00	N
51	20240913	150642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13750	510	2	3.85	12218220260	895236	230.10	13520	14100	13350	17210	9270	13240	13648.04	0.10	0	10040	13633	13436	13253	13056	12873	13345	12965	22	3970	500	9260	10	1	4330068	595	12.53	3.30	12	20.67	1097.00	4172.00	33000	20240816	-58.33	12810	20240829	7.34	33000	-58.33	20240816	12810	7.34	20240829	33000	-58.33	20240816	12810	7.34	20240829	0.00	N	088340	500	21 억		4276	N	N	0	N	00	N
52	20240913	140644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13670	430	2	3.25	10243619260	751220	193.08	13520	14100	13350	17210	9270	13240	13635.98	0.10	0	3432	13633	13436	13253	13056	12873	13345	12965	22	3970	500	9260	10	1	4330068	592	12.46	3.28	12	17.35	1097.00	4172.00	33000	20240816	-58.58	12810	20240829	6.71	33000	-58.58	20240816	12810	6.71	20240829	33000	-58.58	20240816	12810	6.71	20240829	0.00	N	088340	500	21 억		4276	N	N	0	N	00	N
53	20240913	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13590	350	2	2.64	9755941030	715341	183.86	13520	14100	13350	17210	9270	13240	13638.17	0.10	0	1454	13633	13436	13253	13056	12873	13345	12965	22	3970	500	9260	10	1	4330068	588	12.39	3.26	12	16.52	1097.00	4172.00	33000	20240816	-58.82	12810	20240829	6.09	33000	-58.82	20240816	12810	6.09	20240829	33000	-58.82	20240816	12810	6.09	20240829	0.00	N	088340	500	21 억		4276	N	N	0	N	00	N
54	20240913	120641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13460	220	2	1.66	9327863510	683675	175.72	13520	14100	13350	17210	9270	13240	13643.71	0.10	0	-966	13633	13436	13253	13056	12873	13345	12965	22	3970	500	9260	10	1	4330068	583	12.27	3.23	12	15.79	1097.00	4172.00	33000	20240816	-59.21	12810	20240829	5.07	33000	-59.21	20240816	12810	5.07	20240829	33000	-59.21	20240816	12810	5.07	20240829	0.00	N	088340	500	21 억		4276	N	N	0	N	00	N
55	20240913	110642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13490	250	2	1.89	8843372330	647616	166.45	13520	14100	13350	17210	9270	13240	13655.27	0.10	0	-600	13633	13436	13253	13056	12873	13345	12965	22	3970	500	9260	10	1	4330068	584	12.30	3.23	12	14.96	1097.00	4172.00	33000	20240816	-59.12	12810	20240829	5.31	33000	-59.12	20240816	12810	5.31	20240829	33000	-59.12	20240816	12810	5.31	20240829	0.00	N	088340	500	21 억		4276	N	N	0	N	00	N
56	20240913	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13740	500	2	3.78	7742231320	566633	145.64	13520	14100	13350	17210	9270	13240	13663.57	0.10	0	6354	13633	13436	13253	13056	12873	13345	12965	22	3970	500	9260	10	1	4330068	595	12.53	3.29	12	13.09	1097.00	4172.00	33000	20240816	-58.36	12810	20240829	7.26	33000	-58.36	20240816	12810	7.26	20240829	33000	-58.36	20240816	12810	7.26	20240829	0.00	N	088340	500	21 억		4276	N	N	0	N	00	N
57	20240913	090646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13500	260	2	1.96	2205785000	163306	41.97	13520	13610	13430	17210	9270	13240	13507.07	0.10	0	1220	13633	13436	13253	13056	12873	13345	12965	22	3970	500	9260	10	1	4330068	585	12.31	3.24	12	3.77	1097.00	4172.00	33000	20240816	-59.09	12810	20240829	5.39	33000	-59.09	20240816	12810	5.39	20240829	33000	-59.09	20240816	12810	5.39	20240829	0.00	N	088340	500	21 억		4276	N	N	0	N	00	N
58	20240912	160633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13240	170	2	1.30	4681046030	353599	32.65	13310	13450	13070	16990	9150	13070	13238.53	0.05	0	2068	14890	13980	13510	12600	12130	13745	12365	22	3920	500	9140	10	1	4330068	573	12.07	3.17	12	8.17	1097.00	4172.00	33000	20240816	-59.88	12810	20240829	3.36	33000	-59.88	20240816	12810	3.36	20240829	33000	-59.88	20240816	12810	3.36	20240829	0.00	N	088340	500	21 억		2217	N	N	0	N	00	N
59	20240912	150639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13280	210	2	1.61	4224866750	319173	29.47	13310	13450	13070	16990	9150	13070	13237.18	0.05	0	3431	14890	13980	13510	12600	12130	13745	12365	22	3920	500	9140	10	1	4330068	575	12.11	3.18	12	7.37	1097.00	4172.00	33000	20240816	-59.76	12810	20240829	3.67	33000	-59.76	20240816	12810	3.67	20240829	33000	-59.76	20240816	12810	3.67	20240829	0.00	N	088340	500	21 억		2217	N	N	0	N	00	N
60	20240912	140642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	180	2	1.38	3328700110	251538	23.23	13310	13450	13070	16990	9150	13070	13233.71	0.05	0	-2185	14890	13980	13510	12600	12130	13745	12365	22	3920	500	9140	10	1	4330068	574	12.08	3.18	12	5.81	1097.00	4172.00	33000	20240816	-59.85	12810	20240829	3.43	33000	-59.85	20240816	12810	3.43	20240829	33000	-59.85	20240816	12810	3.43	20240829	0.00	N	088340	500	21 억		2217	N	N	0	N	00	N
61	20240912	130639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13240	170	2	1.30	2861178300	216298	19.97	13310	13450	13070	16990	9150	13070	13228.31	0.05	0	-1821	14890	13980	13510	12600	12130	13745	12365	22	3920	500	9140	10	1	4330068	573	12.07	3.17	12	5.00	1097.00	4172.00	33000	20240816	-59.88	12810	20240829	3.36	33000	-59.88	20240816	12810	3.36	20240829	33000	-59.88	20240816	12810	3.36	20240829	0.00	N	088340	500	21 억		2217	N	N	0	N	00	N
62	20240912	120638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	90	2	0.69	2548529430	192574	17.78	13310	13450	13070	16990	9150	13070	13234.45	0.05	0	-1610	14890	13980	13510	12600	12130	13745	12365	22	3920	500	9140	10	1	4330068	570	12.00	3.15	12	4.45	1097.00	4172.00	33000	20240816	-60.12	12810	20240829	2.73	33000	-60.12	20240816	12810	2.73	20240829	33000	-60.12	20240816	12810	2.73	20240829	0.00	N	088340	500	21 억		2217	N	N	0	N	00	N
63	20240912	110636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13130	60	2	0.46	2266285780	171144	15.80	13310	13450	13070	16990	9150	13070	13242.49	0.05	0	1667	14890	13980	13510	12600	12130	13745	12365	22	3920	500	9140	10	1	4330068	569	11.97	3.15	12	3.95	1097.00	4172.00	33000	20240816	-60.21	12810	20240829	2.50	33000	-60.21	20240816	12810	2.50	20240829	33000	-60.21	20240816	12810	2.50	20240829	0.00	N	088340	500	21 억		2217	N	N	0	N	00	N
64	20240912	100637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	180	2	1.38	1551425550	116863	10.79	13310	13450	13180	16990	9150	13070	13276.48	0.05	0	-1677	14890	13980	13510	12600	12130	13745	12365	22	3920	500	9140	10	1	4330068	574	12.08	3.18	12	2.70	1097.00	4172.00	33000	20240816	-59.85	12810	20240829	3.43	33000	-59.85	20240816	12810	3.43	20240829	33000	-59.85	20240816	12810	3.43	20240829	0.00	N	088340	500	21 억		2217	N	N	0	N	00	N
65	20240912	090638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	200	2	1.53	420932870	31759	2.93	13310	13330	13180	16990	9150	13070	13256.91	0.05	0	3181	14890	13980	13510	12600	12130	13745	12365	22	3920	500	9140	10	1	4330068	575	12.10	3.18	12	0.73	1097.00	4172.00	33000	20240816	-59.79	12810	20240829	3.59	33000	-59.79	20240816	12810	3.59	20240829	33000	-59.79	20240816	12810	3.59	20240829	0.00	N	088340	500	21 억		2217	N	N	0	N	00	N
66	20240911	160624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	-430	5	-3.19	14538250560	1059119	18.99	13810	14420	13040	17550	9450	13500	13727.27	0.01	0	1547	16173	14836	14033	12696	11893	15505	13365	22	4050	500	9450	10	1	4330068	566	11.91	3.13	12	24.46	1097.00	4172.00	33000	20240816	-60.39	12810	20240829	2.03	33000	-60.39	20240816	12810	2.03	20240829	33000	-60.39	20240816	12810	2.03	20240829	0.00	N	088340	500	21 억		587	N	N	0	N	00	N
67	20240911	150628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	-280	5	-2.07	13994123980	1017563	18.25	13810	14420	13090	17550	9450	13500	13752.65	0.01	0	-592	16173	14836	14033	12696	11893	15505	13365	22	4050	500	9450	10	1	4330068	572	12.05	3.17	12	23.50	1097.00	4172.00	33000	20240816	-59.94	12810	20240829	3.20	33000	-59.94	20240816	12810	3.20	20240829	33000	-59.94	20240816	12810	3.20	20240829	0.00	N	088340	500	21 억		587	N	N	0	N	00	N
68	20240911	140628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	-230	5	-1.70	13129571780	952034	17.07	13810	14420	13090	17550	9450	13500	13791.16	0.01	0	-389	16173	14836	14033	12696	11893	15505	13365	22	4050	500	9450	10	1	4330068	575	12.10	3.18	12	21.99	1097.00	4172.00	33000	20240816	-59.79	12810	20240829	3.59	33000	-59.79	20240816	12810	3.59	20240829	33000	-59.79	20240816	12810	3.59	20240829	0.00	N	088340	500	21 억		587	N	N	0	N	00	N
69	20240911	130627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13200	-300	5	-2.22	12684937790	918354	16.47	13810	14420	13090	17550	9450	13500	13812.78	0.01	0	-50	16173	14836	14033	12696	11893	15505	13365	22	4050	500	9450	10	1	4330068	572	12.03	3.16	12	21.21	1097.00	4172.00	33000	20240816	-60.00	12810	20240829	3.04	33000	-60.00	20240816	12810	3.04	20240829	33000	-60.00	20240816	12810	3.04	20240829	0.00	N	088340	500	21 억		587	N	N	0	N	00	N
70	20240911	120632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13130	-370	5	-2.74	11961226740	863433	15.49	13810	14420	13120	17550	9450	13500	13853.21	0.01	0	134	16173	14836	14033	12696	11893	15505	13365	22	4050	500	9450	10	1	4330068	569	11.97	3.15	12	19.94	1097.00	4172.00	33000	20240816	-60.21	12810	20240829	2.50	33000	-60.21	20240816	12810	2.50	20240829	33000	-60.21	20240816	12810	2.50	20240829	0.00	N	088340	500	21 억		587	N	N	0	N	00	N
71	20240911	110623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13530	30	2	0.22	10266937030	736542	13.21	13810	14420	13500	17550	9450	13500	13939.54	0.01	0	3607	16173	14836	14033	12696	11893	15505	13365	22	4050	500	9450	10	1	4330068	586	12.33	3.24	12	17.01	1097.00	4172.00	33000	20240816	-59.00	12810	20240829	5.62	33000	-59.00	20240816	12810	5.62	20240829	33000	-59.00	20240816	12810	5.62	20240829	0.00	N	088340	500	21 억		587	N	N	0	N	00	N
72	20240911	100622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14010	510	2	3.78	7600386070	542310	9.73	13810	14420	13800	17550	9450	13500	14015.09	0.01	0	966	16173	14836	14033	12696	11893	15505	13365	22	4050	500	9450	10	1	4330068	607	12.77	3.36	12	12.52	1097.00	4172.00	33000	20240816	-57.55	12810	20240829	9.37	33000	-57.55	20240816	12810	9.37	20240829	33000	-57.55	20240816	12810	9.37	20240829	0.00	N	088340	500	21 억		587	N	N	0	N	00	N
73	20240911	090633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13920	420	2	3.11	3013810700	216335	3.88	13810	14150	13800	17550	9450	13500	13931.75	0.01	0	3037	16173	14836	14033	12696	11893	15505	13365	22	4050	500	9450	10	1	4330068	603	12.69	3.34	12	5.00	1097.00	4172.00	33000	20240816	-57.82	12810	20240829	8.67	33000	-57.82	20240816	12810	8.67	20240829	33000	-57.82	20240816	12810	8.67	20240829	0.00	N	088340	500	21 억		587	N	N	0	N	00	N
74	20240910	160625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13500	370	2	2.82	80444610620	5538331	994.55	13230	15370	13230	17060	9200	13130	14525.83	0.24	0	-10460	14363	13746	13323	12706	12283	13535	12495	22	3930	500	9190	10	1	4330068	585	12.31	3.24	12	127.90	1097.00	4172.00	33000	20240816	-59.09	12810	20240829	5.39	33000	-59.09	20240816	12810	5.39	20240829	33000	-59.09	20240816	12810	5.39	20240829	0.00	N	088340	500	21 억		10572	N	N	0	N	00	N
75	20240910	150629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13500	370	2	2.82	79221500410	5447303	978.20	13230	15370	13230	17060	9200	13130	14543.30	0.24	0	-9699	14363	13746	13323	12706	12283	13535	12495	22	3930	500	9190	10	1	4330068	585	12.31	3.24	12	125.80	1097.00	4172.00	33000	20240816	-59.09	12810	20240829	5.39	33000	-59.09	20240816	12810	5.39	20240829	33000	-59.09	20240816	12810	5.39	20240829	0.00	N	088340	500	21 억		10572	N	N	0	N	00	N
76	20240910	140625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13670	540	2	4.11	76392705960	5238878	940.77	13230	15370	13230	17060	9200	13130	14581.93	0.24	0	-6597	14363	13746	13323	12706	12283	13535	12495	22	3930	500	9190	10	1	4330068	592	12.46	3.28	12	120.99	1097.00	4172.00	33000	20240816	-58.58	12810	20240829	6.71	33000	-58.58	20240816	12810	6.71	20240829	33000	-58.58	20240816	12810	6.71	20240829	0.00	N	088340	500	21 억		10572	N	N	0	N	00	N
77	20240910	130625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14700	1570	2	11.96	67580087210	4610080	827.86	13230	15370	13230	17060	9200	13130	14659.26	0.24	0	-9909	14363	13746	13323	12706	12283	13535	12495	22	3930	500	9190	10	1	4330068	637	13.40	3.52	12	106.47	1097.00	4172.00	33000	20240816	-55.45	12810	20240829	14.75	33000	-55.45	20240816	12810	14.75	20240829	33000	-55.45	20240816	12810	14.75	20240829	0.00	N	088340	500	21 억		10572	N	N	0	N	00	N
78	20240910	120625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14540	1410	2	10.74	51670934830	3542154	636.08	13230	15370	13230	17060	9200	13130	14587.50	0.24	0	1054	14363	13746	13323	12706	12283	13535	12495	22	3930	500	9190	10	1	4330068	630	13.25	3.49	12	81.80	1097.00	4172.00	33000	20240816	-55.94	12810	20240829	13.51	33000	-55.94	20240816	12810	13.51	20240829	33000	-55.94	20240816	12810	13.51	20240829	0.00	N	088340	500	21 억		10572	N	N	0	N	00	N
79	20240910	110624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13700	570	2	4.34	6498420890	481325	86.43	13230	13810	13230	17060	9200	13130	13501.24	0.24	0	-1764	14363	13746	13323	12706	12283	13535	12495	22	3930	500	9190	10	1	4330068	593	12.49	3.28	12	11.12	1097.00	4172.00	33000	20240816	-58.48	12810	20240829	6.95	33000	-58.48	20240816	12810	6.95	20240829	33000	-58.48	20240816	12810	6.95	20240829	0.00	N	088340	500	21 억		10572	N	N	0	N	00	N
80	20240910	100628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13450	320	2	2.44	5548221250	411359	73.87	13230	13810	13230	17060	9200	13130	13487.69	0.24	0	496	14363	13746	13323	12706	12283	13535	12495	22	3930	500	9190	10	1	4330068	582	12.26	3.22	12	9.50	1097.00	4172.00	33000	20240816	-59.24	12810	20240829	5.00	33000	-59.24	20240816	12810	5.00	20240829	33000	-59.24	20240816	12810	5.00	20240829	0.00	N	088340	500	21 억		10572	N	N	0	N	00	N
81	20240910	090625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13410	280	2	2.13	1917535170	143642	25.79	13230	13500	13230	17060	9200	13130	13349.67	0.24	0	5862	14363	13746	13323	12706	12283	13535	12495	22	3930	500	9190	10	1	4330068	581	12.22	3.21	12	3.32	1097.00	4172.00	33000	20240816	-59.36	12810	20240829	4.68	33000	-59.36	20240816	12810	4.68	20240829	33000	-59.36	20240816	12810	4.68	20240829	0.00	N	088340	500	21 억		10572	N	N	0	N	00	N
82	20240909	160613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13130	-490	5	-3.60	6735982950	506598	39.67	13190	13940	12900	17700	9540	13620	13299.55	0.26	0	-702	16233	14926	14273	12966	12313	14600	12640	22	4080	500	9530	10	1	4330068	569	11.97	3.15	12	11.70	1097.00	4172.00	33000	20240816	-60.21	12810	20240829	2.50	33000	-60.21	20240816	12810	2.50	20240829	33000	-60.21	20240816	12810	2.50	20240829	0.00	N	088340	500	21 억		11260	N	N	0	N	00	N
83	20240909	150617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13200	-420	5	-3.08	6006071480	451094	35.32	13190	13940	12900	17700	9540	13620	13314.46	0.26	0	-683	16233	14926	14273	12966	12313	14600	12640	22	4080	500	9530	10	1	4330068	572	12.03	3.16	12	10.42	1097.00	4172.00	33000	20240816	-60.00	12810	20240829	3.04	33000	-60.00	20240816	12810	3.04	20240829	33000	-60.00	20240816	12810	3.04	20240829	0.00	N	088340	500	21 억		11260	N	N	0	N	00	N
84	20240909	140621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13360	-260	5	-1.91	5484632930	411812	32.24	13190	13940	12900	17700	9540	13620	13318.29	0.26	0	1489	16233	14926	14273	12966	12313	14600	12640	22	4080	500	9530	10	1	4330068	578	12.18	3.20	12	9.51	1097.00	4172.00	33000	20240816	-59.52	12810	20240829	4.29	33000	-59.52	20240816	12810	4.29	20240829	33000	-59.52	20240816	12810	4.29	20240829	0.00	N	088340	500	21 억		11260	N	N	0	N	00	N
85	20240909	130618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13130	-490	5	-3.60	4866732400	365331	28.61	13190	13940	12900	17700	9540	13620	13321.43	0.26	0	1343	16233	14926	14273	12966	12313	14600	12640	22	4080	500	9530	10	1	4330068	569	11.97	3.15	12	8.44	1097.00	4172.00	33000	20240816	-60.21	12810	20240829	2.50	33000	-60.21	20240816	12810	2.50	20240829	33000	-60.21	20240816	12810	2.50	20240829	0.00	N	088340	500	21 억		11260	N	N	0	N	00	N
86	20240909	120615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	-480	5	-3.52	4584238380	343798	26.92	13190	13940	12900	17700	9540	13620	13334.10	0.26	0	980	16233	14926	14273	12966	12313	14600	12640	22	4080	500	9530	10	1	4330068	569	11.98	3.15	12	7.94	1097.00	4172.00	33000	20240816	-60.18	12810	20240829	2.58	33000	-60.18	20240816	12810	2.58	20240829	33000	-60.18	20240816	12810	2.58	20240829	0.00	N	088340	500	21 억		11260	N	N	0	N	00	N
87	20240909	110615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	-510	5	-3.74	4217322530	315852	24.73	13190	13940	12900	17700	9540	13620	13352.21	0.26	0	1069	16233	14926	14273	12966	12313	14600	12640	22	4080	500	9530	10	1	4330068	568	11.95	3.14	12	7.29	1097.00	4172.00	33000	20240816	-60.27	12810	20240829	2.34	33000	-60.27	20240816	12810	2.34	20240829	33000	-60.27	20240816	12810	2.34	20240829	0.00	N	088340	500	21 억		11260	N	N	0	N	00	N
88	20240909	100620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13430	-190	5	-1.40	3464558630	258701	20.26	13190	13940	12900	17700	9540	13620	13392.13	0.26	0	1542	16233	14926	14273	12966	12313	14600	12640	22	4080	500	9530	10	1	4330068	582	12.24	3.22	12	5.97	1097.00	4172.00	33000	20240816	-59.30	12810	20240829	4.84	33000	-59.30	20240816	12810	4.84	20240829	33000	-59.30	20240816	12810	4.84	20240829	0.00	N	088340	500	21 억		11260	N	N	0	N	00	N
89	20240909	090614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	-670	5	-4.92	635872310	48745	3.82	13190	13200	12900	17700	9540	13620	13044.86	0.26	0	6215	16233	14926	14273	12966	12313	14600	12640	22	4080	500	9530	10	1	4330068	561	11.80	3.10	12	1.13	1097.00	4172.00	33000	20240816	-60.76	12810	20240829	1.09	33000	-60.76	20240816	12810	1.09	20240829	33000	-60.76	20240816	12810	1.09	20240829	0.00	N	088340	500	21 억		11260	N	N	0	N	00	N
90	20240906	160607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13620	-1500	5	-9.92	18026290810	1250992	10.35	15460	15580	13620	19650	10590	15120	14411.29	0.39	0	-5502	21326	18222	16566	13462	11806	17395	12635	22	4530	500	10580	10	1	4330068	590	12.42	3.26	12	28.89	1097.00	4172.00	33000	20240816	-58.73	12810	20240829	6.32	33000	-58.73	20240816	12810	6.32	20240829	33000	-58.73	20240816	12810	6.32	20240829	0.00	N	088340	500	21 억		16775	N	N	0	N	00	N
91	20240906	150616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13690	-1430	5	-9.46	17310900270	1198749	9.92	15460	15580	13620	19650	10590	15120	14440.80	0.39	0	-4681	21326	18222	16566	13462	11806	17395	12635	22	4530	500	10580	10	1	4330068	593	12.48	3.28	12	27.68	1097.00	4172.00	33000	20240816	-58.52	12810	20240829	6.87	33000	-58.52	20240816	12810	6.87	20240829	33000	-58.52	20240816	12810	6.87	20240829	0.00	N	088340	500	21 억		16775	N	N	0	N	00	N
92	20240906	140620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13870	-1250	5	-8.27	16285889420	1123866	9.30	15460	15580	13730	19650	10590	15120	14490.95	0.39	0	-968	21326	18222	16566	13462	11806	17395	12635	22	4530	500	10580	10	1	4330068	601	12.64	3.32	12	25.95	1097.00	4172.00	33000	20240816	-57.97	12810	20240829	8.27	33000	-57.97	20240816	12810	8.27	20240829	33000	-57.97	20240816	12810	8.27	20240829	0.00	N	088340	500	21 억		16775	N	N	0	N	00	N
93	20240906	130615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13950	-1170	5	-7.74	15262820280	1049883	8.69	15460	15580	13770	19650	10590	15120	14537.63	0.39	0	-2688	21326	18222	16566	13462	11806	17395	12635	22	4530	500	10580	10	1	4330068	604	12.72	3.34	12	24.25	1097.00	4172.00	33000	20240816	-57.73	12810	20240829	8.90	33000	-57.73	20240816	12810	8.90	20240829	33000	-57.73	20240816	12810	8.90	20240829	0.00	N	088340	500	21 억		16775	N	N	0	N	00	N
94	20240906	120617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13950	-1170	5	-7.74	13695597010	938822	7.77	15460	15580	13770	19650	10590	15120	14588.06	0.39	0	-3491	21326	18222	16566	13462	11806	17395	12635	22	4530	500	10580	10	1	4330068	604	12.72	3.34	12	21.68	1097.00	4172.00	33000	20240816	-57.73	12810	20240829	8.90	33000	-57.73	20240816	12810	8.90	20240829	33000	-57.73	20240816	12810	8.90	20240829	0.00	N	088340	500	21 억		16775	N	N	0	N	00	N
95	20240906	110620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14250	-870	5	-5.75	11882651720	809020	6.70	15460	15580	13950	19650	10590	15120	14687.71	0.39	0	-9407	21326	18222	16566	13462	11806	17395	12635	22	4530	500	10580	10	1	4330068	617	12.99	3.42	12	18.68	1097.00	4172.00	33000	20240816	-56.82	12810	20240829	11.24	33000	-56.82	20240816	12810	11.24	20240829	33000	-56.82	20240816	12810	11.24	20240829	0.00	N	088340	500	21 억		16775	N	N	0	N	00	N
96	20240906	100614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14110	-1010	5	-6.68	10280472080	695662	5.76	15460	15580	14050	19650	10590	15120	14777.96	0.39	0	-5140	21326	18222	16566	13462	11806	17395	12635	22	4530	500	10580	10	1	4330068	611	12.86	3.38	12	16.07	1097.00	4172.00	33000	20240816	-57.24	12810	20240829	10.15	33000	-57.24	20240816	12810	10.15	20240829	33000	-57.24	20240816	12810	10.15	20240829	0.00	N	088340	500	21 억		16775	N	N	0	N	00	N
97	20240906	090618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15180	60	2	0.40	3030461650	196789	1.63	15460	15580	15120	19650	10590	15120	15399.56	0.39	0	-2377	21326	18222	16566	13462	11806	17395	12635	22	4530	500	10580	10	1	4330068	657	13.84	3.64	12	4.54	1097.00	4172.00	33000	20240816	-54.00	12810	20240829	18.50	33000	-54.00	20240816	12810	18.50	20240829	33000	-54.00	20240816	12810	18.50	20240829	0.00	N	088340	500	21 억		16775	N	N	0	N	00	N
98	20240905	160607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15120	-850	5	-5.32	213870180630	11944653	309.52	16350	19670	14910	20750	11180	15970	17907.02	0.32	0	3187	19516	17742	16796	15022	14076	17270	14550	22	4780	500	11170	10	1	4330068	655	13.78	3.62	12	275.85	1097.00	4172.00	33000	20240816	-54.18	12810	20240829	18.03	33000	-54.18	20240816	12810	18.03	20240829	33000	-54.18	20240816	12810	18.03	20240829	0.00	N	088340	500	21 억		13989	N	N	0	N	00	N
99	20240905	150616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15080	-890	5	-5.57	210512139790	11721378	303.74	16350	19670	15010	20750	11180	15970	17959.68	0.32	0	9833	19516	17742	16796	15022	14076	17270	14550	22	4780	500	11170	10	1	4330068	653	13.75	3.61	12	270.70	1097.00	4172.00	33000	20240816	-54.30	12810	20240829	17.72	33000	-54.30	20240816	12810	17.72	20240829	33000	-54.30	20240816	12810	17.72	20240829	0.00	N	088340	500	21 억		13989	N	N	0	N	00	N
100	20240905	140613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15660	-310	5	-1.94	199663176530	11023459	285.65	16350	19670	15650	20750	11180	15970	18112.57	0.32	0	-796	19516	17742	16796	15022	14076	17270	14550	22	4780	500	11170	10	1	4330068	678	14.28	3.75	12	254.58	1097.00	4172.00	33000	20240816	-52.55	12810	20240829	22.25	33000	-52.55	20240816	12810	22.25	20240829	33000	-52.55	20240816	12810	22.25	20240829	0.00	N	088340	500	21 억		13989	N	N	0	N	00	N
101	20240905	130615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18300	2330	2	14.59	176757928710	9664221	250.43	16350	19670	16040	20750	11180	15970	18289.93	0.32	0	-2208	19516	17742	16796	15022	14076	17270	14550	22	4780	500	11170	10	1	4330068	792	16.68	4.39	12	223.19	1097.00	4172.00	33000	20240816	-44.55	12810	20240829	42.86	33000	-44.55	20240816	12810	42.86	20240829	33000	-44.55	20240816	12810	42.86	20240829	0.00	N	088340	500	21 억		13989	N	N	0	N	00	N
102	20240905	120612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18180	2210	2	13.84	138762338840	7632548	197.78	16350	19670	16040	20750	11180	15970	18180.34	0.32	0	-6318	19516	17742	16796	15022	14076	17270	14550	22	4780	500	11170	10	1	4330068	787	16.57	4.36	12	176.27	1097.00	4172.00	33000	20240816	-44.91	12810	20240829	41.92	33000	-44.91	20240816	12810	41.92	20240829	33000	-44.91	20240816	12810	41.92	20240829	0.00	N	088340	500	21 억		13989	N	N	0	N	00	N
103	20240905	110610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19560	3590	2	22.48	86322156720	4844519	125.54	16350	19560	16040	20750	11180	15970	17818.52	0.32	0	5534	19516	17742	16796	15022	14076	17270	14550	22	4780	500	11170	10	1	4330068	847	17.83	4.69	12	111.88	1097.00	4172.00	33000	20240816	-40.73	12810	20240829	52.69	33000	-40.73	20240816	12810	52.69	20240829	33000	-40.73	20240816	12810	52.69	20240829	0.00	N	088340	500	21 억		13989	N	N	0	N	00	N
104	20240905	100609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16440	470	2	2.94	8208314860	499706	12.95	16350	16670	16040	20750	11180	15970	16426.29	0.32	0	-389	19516	17742	16796	15022	14076	17270	14550	22	4780	500	11170	10	1	4330068	712	14.99	3.94	12	11.54	1097.00	4172.00	33000	20240816	-50.18	12810	20240829	28.34	33000	-50.18	20240816	12810	28.34	20240829	33000	-50.18	20240816	12810	28.34	20240829	0.00	N	088340	500	21 억		13989	N	N	0	N	00	N
105	20240905	090615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16590	620	2	3.88	3093637080	187907	4.87	16350	16640	16300	20750	11180	15970	16463.66	0.32	0	-5060	19516	17742	16796	15022	14076	17270	14550	22	4780	500	11170	10	1	4330068	718	15.12	3.98	12	4.34	1097.00	4172.00	33000	20240816	-49.73	12810	20240829	29.51	33000	-49.73	20240816	12810	29.51	20240829	33000	-49.73	20240816	12810	29.51	20240829	0.00	N	088340	500	21 억		13989	N	N	0	N	00	N
106	20240904	160600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15970	-1880	5	-10.53	66089283400	3820094	36.69	17700	18570	15850	23200	12500	17850	17302.29	0.30	0	-27474	20856	19352	16726	15222	12596	20105	15975	22	5350	500	12490	10	1	4330068	692	14.56	3.83	12	88.22	1097.00	4172.00	33000	20240816	-51.61	12810	20240829	24.67	33000	-51.61	20240816	12810	24.67	20240829	33000	-51.61	20240816	12810	24.67	20240829	0.00	N	088340	500	21 억		12799	N	N	0	N	00	N
107	20240904	150606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16190	-1660	5	-9.30	64264400280	3706485	35.60	17700	18570	15850	23200	12500	17850	17338.09	0.30	0	-28652	20856	19352	16726	15222	12596	20105	15975	22	5350	500	12490	10	1	4330068	701	14.76	3.88	12	85.60	1097.00	4172.00	33000	20240816	-50.94	12810	20240829	26.39	33000	-50.94	20240816	12810	26.39	20240829	33000	-50.94	20240816	12810	26.39	20240829	0.00	N	088340	500	21 억		12799	N	N	0	N	00	N
108	20240904	140607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15940	-1910	5	-10.70	60000249040	3442114	33.06	17700	18570	15940	23200	12500	17850	17430.98	0.30	0	-27154	20856	19352	16726	15222	12596	20105	15975	22	5350	500	12490	10	1	4330068	690	14.53	3.82	12	79.49	1097.00	4172.00	33000	20240816	-51.70	12810	20240829	24.43	33000	-51.70	20240816	12810	24.43	20240829	33000	-51.70	20240816	12810	24.43	20240829	0.00	N	088340	500	21 억		12799	N	N	0	N	00	N
109	20240904	130607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16910	-940	5	-5.27	53877566440	3073597	29.52	17700	18570	16630	23200	12500	17850	17528.95	0.30	0	-29113	20856	19352	16726	15222	12596	20105	15975	22	5350	500	12490	10	1	4330068	732	15.41	4.05	12	70.98	1097.00	4172.00	33000	20240816	-48.76	12810	20240829	32.01	33000	-48.76	20240816	12810	32.01	20240829	33000	-48.76	20240816	12810	32.01	20240829	0.00	N	088340	500	21 억		12799	N	N	0	N	00	N
110	20240904	120604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17020	-830	5	-4.65	51157453410	2913490	27.99	17700	18570	16630	23200	12500	17850	17558.62	0.30	0	-27320	20856	19352	16726	15222	12596	20105	15975	22	5350	500	12490	10	1	4330068	737	15.52	4.08	12	67.29	1097.00	4172.00	33000	20240816	-48.42	12810	20240829	32.86	33000	-48.42	20240816	12810	32.86	20240829	33000	-48.42	20240816	12810	32.86	20240829	0.00	N	088340	500	21 억		12799	N	N	0	N	00	N
111	20240904	110602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16930	-920	5	-5.15	49200963060	2798327	26.88	17700	18570	16630	23200	12500	17850	17582.08	0.30	0	-29059	20856	19352	16726	15222	12596	20105	15975	22	5350	500	12490	10	1	4330068	733	15.43	4.06	12	64.63	1097.00	4172.00	33000	20240816	-48.70	12810	20240829	32.16	33000	-48.70	20240816	12810	32.16	20240829	33000	-48.70	20240816	12810	32.16	20240829	0.00	N	088340	500	21 억		12799	N	N	0	N	00	N
112	20240904	100605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16830	-1020	5	-5.71	42900205260	2429848	23.34	17700	18570	16630	23200	12500	17850	17655.35	0.30	0	-22223	20856	19352	16726	15222	12596	20105	15975	22	5350	500	12490	10	1	4330068	729	15.34	4.03	12	56.12	1097.00	4172.00	33000	20240816	-49.00	12810	20240829	31.38	33000	-49.00	20240816	12810	31.38	20240829	33000	-49.00	20240816	12810	31.38	20240829	0.00	N	088340	500	21 억		12799	N	N	0	N	00	N
113	20240904	090605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17840	-10	5	-0.06	10506372470	584441	5.61	17700	18440	17700	23200	12500	17850	17977.23	0.30	0	-1523	20856	19352	16726	15222	12596	20105	15975	22	5350	500	12490	10	1	4330068	772	16.26	4.28	12	13.50	1097.00	4172.00	33000	20240816	-45.94	12810	20240829	39.27	33000	-45.94	20240816	12810	39.27	20240829	33000	-45.94	20240816	12810	39.27	20240829	0.00	N	088340	500	21 억		12799	N	N	0	N	00	N
114	20240903	160557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17850	3820	2	27.23	175040341940	10284285	520.15	14300	18230	14100	18230	9830	14030	17019.63	0.08	0	36492	15936	14982	13966	13012	11996	15460	13490	22	4200	500	9820	10	1	4330068	773	16.27	4.28	12	237.51	1097.00	4172.00	33000	20240816	-45.91	12810	20240829	39.34	33000	-45.91	20240816	12810	39.34	20240829	33000	-45.91	20240816	12810	39.34	20240829	0.00	N	088340	500	21 억		3438	N	N	0	N	00	N
115	20240903	150601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18120	4090	2	29.15	164031859350	9671513	489.15	14300	18230	14100	18230	9830	14030	16960.37	0.08	0	29385	15936	14982	13966	13012	11996	15460	13490	22	4200	500	9820	10	1	4330068	785	16.52	4.34	12	223.36	1097.00	4172.00	33000	20240816	-45.09	12810	20240829	41.45	33000	-45.09	20240816	12810	41.45	20240829	33000	-45.09	20240816	12810	41.45	20240829	0.00	N	088340	500	21 억		3438	N	N	0	N	00	N
116	20240903	140603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18230	4200	1	29.94	145385202750	8639079	436.94	14300	18230	14100	18230	9830	14030	16828.85	0.08	0	39049	15936	14982	13966	13012	11996	15460	13490	22	4200	500	9820	10	1	4330068	789	16.62	4.37	12	199.51	1097.00	4172.00	33000	20240816	-44.76	12810	20240829	42.31	33000	-44.76	20240816	12810	42.31	20240829	33000	-44.76	20240816	12810	42.31	20240829	0.00	N	088340	500	21 억		3438	N	N	0	N	00	N
117	20240903	130603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17570	3540	2	25.23	118463308420	7131374	360.68	14300	17850	14100	18230	9830	14030	16611.64	0.08	0	25512	15936	14982	13966	13012	11996	15460	13490	22	4200	500	9820	10	1	4330068	761	16.02	4.21	12	164.69	1097.00	4172.00	33000	20240816	-46.76	12810	20240829	37.16	33000	-46.76	20240816	12810	37.16	20240829	33000	-46.76	20240816	12810	37.16	20240829	0.00	N	088340	500	21 억		3438	N	N	0	N	00	N
118	20240903	120555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17570	3540	2	25.23	101695127120	6177975	312.46	14300	17640	14100	18230	9830	14030	16460.99	0.08	0	29156	15936	14982	13966	13012	11996	15460	13490	22	4200	500	9820	10	1	4330068	761	16.02	4.21	12	142.68	1097.00	4172.00	33000	20240816	-46.76	12810	20240829	37.16	33000	-46.76	20240816	12810	37.16	20240829	33000	-46.76	20240816	12810	37.16	20240829	0.00	N	088340	500	21 억		3438	N	N	0	N	00	N
119	20240903	110554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17210	3180	2	22.67	84497292470	5173876	261.68	14300	17400	14100	18230	9830	14030	16331.61	0.08	0	17745	15936	14982	13966	13012	11996	15460	13490	22	4200	500	9820	10	1	4330068	745	15.69	4.13	12	119.49	1097.00	4172.00	33000	20240816	-47.85	12810	20240829	34.35	33000	-47.85	20240816	12810	34.35	20240829	33000	-47.85	20240816	12810	34.35	20240829	0.00	N	088340	500	21 억		3438	N	N	0	N	00	N
120	20240903	100554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16820	2790	2	19.89	41270409410	2612598	132.14	14300	16990	14100	18230	9830	14030	15796.83	0.08	0	21809	15936	14982	13966	13012	11996	15460	13490	22	4200	500	9820	10	1	4330068	728	15.33	4.03	12	60.34	1097.00	4172.00	33000	20240816	-49.03	12810	20240829	31.30	33000	-49.03	20240816	12810	31.30	20240829	33000	-49.03	20240816	12810	31.30	20240829	0.00	N	088340	500	21 억		3438	N	N	0	N	00	N
121	20240903	090555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	360	2	2.57	2112967040	145689	7.37	14300	14760	14200	18230	9830	14030	14503.92	0.08	0	6421	15936	14982	13966	13012	11996	15460	13490	22	4200	500	9820	10	1	4330068	623	13.12	3.45	12	3.36	1097.00	4172.00	33000	20240816	-56.39	12810	20240829	12.33	33000	-56.39	20240816	12810	12.33	20240829	33000	-56.39	20240816	12810	12.33	20240829	0.00	N	088340	500	21 억		3438	N	N	0	N	00	N
122	20240902	160550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14030	840	2	6.37	28015315890	1957712	300.29	13500	14920	12950	17140	9240	13190	14311.14	0.06	0	1964	14110	13650	13340	12880	12570	13495	12725	22	3950	500	9230	10	1	4330068	608	12.79	3.36	12	45.21	1097.00	4172.00	33000	20240816	-57.48	12810	20240829	9.52	33000	-57.48	20240816	12810	9.52	20240829	33000	-57.48	20240816	12810	9.52	20240829	0.00	N	088340	500	21 억		2405	N	N	0	N	00	N
123	20240902	150600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13880	690	2	5.23	26936181180	1880880	288.51	13500	14920	12950	17140	9240	13190	14321.12	0.06	0	595	14110	13650	13340	12880	12570	13495	12725	22	3950	500	9230	10	1	4330068	601	12.65	3.33	12	43.44	1097.00	4172.00	33000	20240816	-57.94	12810	20240829	8.35	33000	-57.94	20240816	12810	8.35	20240829	33000	-57.94	20240816	12810	8.35	20240829	0.00	N	088340	500	21 억		2405	N	N	0	N	00	N
124	20240902	140558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14260	1070	2	8.11	22808870110	1586997	243.43	13500	14920	12950	17140	9240	13190	14372.44	0.06	0	894	14110	13650	13340	12880	12570	13495	12725	22	3950	500	9230	10	1	4330068	617	13.00	3.42	12	36.65	1097.00	4172.00	33000	20240816	-56.79	12810	20240829	11.32	33000	-56.79	20240816	12810	11.32	20240829	33000	-56.79	20240816	12810	11.32	20240829	0.00	N	088340	500	21 억		2405	N	N	0	N	00	N
125	20240902	130554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13360	170	2	1.29	2747291220	207329	31.80	13500	13650	12950	17140	9240	13190	13250.91	0.06	0	2765	14110	13650	13340	12880	12570	13495	12725	22	3950	500	9230	10	1	4330068	578	12.18	3.20	12	4.79	1097.00	4172.00	33000	20240816	-59.52	12810	20240829	4.29	33000	-59.52	20240816	12810	4.29	20240829	33000	-59.52	20240816	12810	4.29	20240829	0.00	N	088340	500	21 억		2405	N	N	0	N	00	N
126	20240902	120557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-90	5	-0.68	2283614440	172380	26.44	13500	13650	12950	17140	9240	13190	13247.60	0.06	0	1384	14110	13650	13340	12880	12570	13495	12725	22	3950	500	9230	10	1	4330068	567	11.94	3.14	12	3.98	1097.00	4172.00	33000	20240816	-60.30	12810	20240829	2.26	33000	-60.30	20240816	12810	2.26	20240829	33000	-60.30	20240816	12810	2.26	20240829	0.00	N	088340	500	21 억		2405	N	N	0	N	00	N
127	20240902	110553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	-140	5	-1.06	2052063560	154756	23.74	13500	13650	12950	17140	9240	13190	13260.05	0.06	0	1188	14110	13650	13340	12880	12570	13495	12725	22	3950	500	9230	10	1	4330068	565	11.90	3.13	12	3.57	1097.00	4172.00	33000	20240816	-60.45	12810	20240829	1.87	33000	-60.45	20240816	12810	1.87	20240829	33000	-60.45	20240816	12810	1.87	20240829	0.00	N	088340	500	21 억		2405	N	N	0	N	00	N
128	20240902	100552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	30	2	0.23	1343303130	100638	15.44	13500	13650	13020	17140	9240	13190	13348.06	0.06	0	1887	14110	13650	13340	12880	12570	13495	12725	22	3950	500	9230	10	1	4330068	572	12.05	3.17	12	2.32	1097.00	4172.00	33000	20240816	-59.94	12810	20240829	3.20	33000	-59.94	20240816	12810	3.20	20240829	33000	-59.94	20240816	12810	3.20	20240829	0.00	N	088340	500	21 억		2405	N	N	0	N	00	N
129	20240902	090547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13590	400	2	3.03	388873280	28948	4.44	13500	13600	13270	17140	9240	13190	13434.52	0.06	0	294	14110	13650	13340	12880	12570	13495	12725	22	3950	500	9230	10	1	4330068	588	12.39	3.26	12	0.67	1097.00	4172.00	33000	20240816	-58.82	12810	20240829	6.09	33000	-58.82	20240816	12810	6.09	20240829	33000	-58.82	20240816	12810	6.09	20240829	0.00	N	088340	500	21 억		2405	N	N	0	N	00	N