KissMeData/088340/price/prices-20240801.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	20240830	160707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13190	230	2	1.77	8591280770	641110	89.60	13510	13800	13030	16840	9080	12960	13400.69	0.24	0	-9040	14980	13970	13390	12380	11800	13680	12090	22	3880	500	9070	10	1	4330068	571	12.02	3.16	12	14.81	1097.00	4172.00	33000	20240816	-60.03	12810	20240829	2.97	33000	-60.03	20240816	12810	2.97	20240829	33000	-60.03	20240816	12810	2.97	20240829	0.00	N	088340	500	21 억		10557	N	N	0	N	00	N
3	20240830	150712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	260	2	2.01	8367936950	624180	87.23	13510	13800	13030	16840	9080	12960	13406.29	0.24	0	-7617	14980	13970	13390	12380	11800	13680	12090	22	3880	500	9070	10	1	4330068	572	12.05	3.17	12	14.42	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		10557	N	N	0	N	00	N
4	20240830	140712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13300	340	2	2.62	7749145380	577399	80.69	13510	13800	13030	16840	9080	12960	13420.78	0.24	0	-7138	14980	13970	13390	12380	11800	13680	12090	22	3880	500	9070	10	1	4330068	576	12.12	3.19	12	13.33	1097.00	4172.00	33000	20240816	-59.70	12810	20240829	3.83	33000	-59.70	20240816	12810	3.83	20240829	33000	-59.70	20240816	12810	3.83	20240829	0.00	N	088340	500	21 억		10557	N	N	0	N	00	N
5	20240830	130706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	180	2	1.39	7288210930	542516	75.82	13510	13800	13030	16840	9080	12960	13434.09	0.24	0	-6440	14980	13970	13390	12380	11800	13680	12090	22	3880	500	9070	10	1	4330068	569	11.98	3.15	12	12.53	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		10557	N	N	0	N	00	N
6	20240830	120709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	150	2	1.16	7012397960	521493	72.88	13510	13800	13030	16840	9080	12960	13446.77	0.24	0	-6156	14980	13970	13390	12380	11800	13680	12090	22	3880	500	9070	10	1	4330068	568	11.95	3.14	12	12.04	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		10557	N	N	0	N	00	N
7	20240830	110717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	200	2	1.54	6656567890	494274	69.08	13510	13800	13030	16840	9080	12960	13467.36	0.24	0	-5917	14980	13970	13390	12380	11800	13680	12090	22	3880	500	9070	10	1	4330068	570	12.00	3.15	12	11.41	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		10557	N	N	0	N	00	N
8	20240830	100714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	260	2	2.01	5926071470	438781	61.32	13510	13800	13150	16840	9080	12960	13505.76	0.24	0	-3466	14980	13970	13390	12380	11800	13680	12090	22	3880	500	9070	10	1	4330068	572	12.05	3.17	12	10.13	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		10557	N	N	0	N	00	N
9	20240830	090715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13730	770	2	5.94	3230364250	237394	33.18	13510	13800	13400	16840	9080	12960	13607.61	0.24	0	-1792	14980	13970	13390	12380	11800	13680	12090	22	3880	500	9070	10	1	4330068	595	12.52	3.29	12	5.48	1097.00	4172.00	33000	20240816	-58.39	12810	20240829	7.18	33000	-58.39	20240816	12810	7.18	20240829	33000	-58.39	20240816	12810	7.18	20240829	0.00	N	088340	500	21 억		10557	N	N	0	N	00	N
10	20240829	160714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12960	-680	5	-4.99	9427363670	692184	56.09	13670	14400	12810	17730	9550	13640	13623.64	0.55	0	-12846	15240	14440	13870	13070	12500	14840	13470	22	4090	500	9540	10	1	4330068	561	11.81	3.11	12	15.99	1097.00	4172.00	33000	20240816	-60.73	12810	20240829	1.17	33000	-60.73	20240816	12810	1.17	20240829	33000	-60.73	20240816	12810	1.17	20240829	0.00	N	088340	500	21 억		23885	N	N	0	N	00	N
11	20240829	150722	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13030	-610	5	-4.47	8844592730	647363	52.46	13670	14400	12810	17730	9550	13640	13662.55	0.55	0	-15177	15240	14440	13870	13070	12500	14840	13470	22	4090	500	9540	10	1	4330068	564	11.88	3.12	12	14.95	1097.00	4172.00	33000	20240816	-60.52	12810	20240829	1.72	33000	-60.52	20240816	12810	1.72	20240829	33000	-60.52	20240816	12810	1.72	20240829	0.00	N	088340	500	21 억		23885	N	N	0	N	00	N
12	20240829	140723	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12980	-660	5	-4.84	7911495930	575170	46.61	13670	14400	12900	17730	9550	13640	13755.36	0.55	0	-19654	15240	14440	13870	13070	12500	14840	13470	22	4090	500	9540	10	1	4330068	562	11.83	3.11	12	13.28	1097.00	4172.00	33000	20240816	-60.67	12900	20240829	0.62	33000	-60.67	20240816	12900	0.62	20240829	33000	-60.67	20240816	12900	0.62	20240829	0.00	N	088340	500	21 억		23885	N	N	0	N	00	N
13	20240829	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	-410	5	-3.01	6300240800	452239	36.65	13670	14400	13230	17730	9550	13640	13932.21	0.55	0	-8519	15240	14440	13870	13070	12500	14840	13470	22	4090	500	9540	10	1	4330068	573	12.06	3.17	12	10.44	1097.00	4172.00	33000	20240816	-59.91	13060	20240826	1.30	33000	-59.91	20240816	13060	1.30	20240826	33000	-59.91	20240816	13060	1.30	20240826	0.00	N	088340	500	21 억		23885	N	N	0	N	00	N
14	20240829	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13830	190	2	1.39	5052617510	359986	29.17	13670	14400	13670	17730	9550	13640	14037.28	0.55	0	481	15240	14440	13870	13070	12500	14840	13470	22	4090	500	9540	10	1	4330068	599	12.61	3.31	12	8.31	1097.00	4172.00	33000	20240816	-58.09	13060	20240826	5.90	33000	-58.09	20240816	13060	5.90	20240826	33000	-58.09	20240816	13060	5.90	20240826	0.00	N	088340	500	21 억		23885	N	N	0	N	00	N
15	20240829	110723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13930	290	2	2.13	4812175130	342632	27.77	13670	14400	13670	17730	9550	13640	14046.54	0.55	0	2239	15240	14440	13870	13070	12500	14840	13470	22	4090	500	9540	10	1	4330068	603	12.70	3.34	12	7.91	1097.00	4172.00	33000	20240816	-57.79	13060	20240826	6.66	33000	-57.79	20240816	13060	6.66	20240826	33000	-57.79	20240816	13060	6.66	20240826	0.00	N	088340	500	21 억		23885	N	N	0	N	00	N
16	20240829	100718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13890	250	2	1.83	4294411310	305194	24.73	13670	14400	13670	17730	9550	13640	14073.25	0.55	0	4223	15240	14440	13870	13070	12500	14840	13470	22	4090	500	9540	10	1	4330068	601	12.66	3.33	12	7.05	1097.00	4172.00	33000	20240816	-57.91	13060	20240826	6.36	33000	-57.91	20240816	13060	6.36	20240826	33000	-57.91	20240816	13060	6.36	20240826	0.00	N	088340	500	21 억		23885	N	N	0	N	00	N
17	20240829	090720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13970	330	2	2.42	1029818410	74264	6.02	13670	14070	13670	17730	9550	13640	13871.76	0.55	0	2099	15240	14440	13870	13070	12500	14840	13470	22	4090	500	9540	10	1	4330068	605	12.73	3.35	12	1.72	1097.00	4172.00	33000	20240816	-57.67	13060	20240826	6.97	33000	-57.67	20240816	13060	6.97	20240826	33000	-57.67	20240816	13060	6.97	20240826	0.00	N	088340	500	21 억		23885	N	N	0	N	00	N
18	20240828	160659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13640	300	2	2.25	16971751520	1217002	117.82	13340	14670	13300	17340	9340	13340	13946.12	0.21	0	15773	14920	14130	13660	12870	12400	14525	13265	22	4000	500	9330	10	1	4330068	591	12.43	3.27	12	28.11	1097.00	4172.00	33000	20240816	-58.67	13060	20240826	4.44	33000	-58.67	20240816	13060	4.44	20240826	33000	-58.67	20240816	13060	4.44	20240826	0.00	N	088340	500	21 억		9104	N	N	0	N	00	N
19	20240828	150703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13600	260	2	1.95	16435351300	1177589	114.00	13340	14670	13300	17340	9340	13340	13956.90	0.21	0	11826	14920	14130	13660	12870	12400	14525	13265	22	4000	500	9330	10	1	4330068	589	12.40	3.26	12	27.20	1097.00	4172.00	33000	20240816	-58.79	13060	20240826	4.13	33000	-58.79	20240816	13060	4.13	20240826	33000	-58.79	20240816	13060	4.13	20240826	0.00	N	088340	500	21 억		9104	N	N	0	N	00	N
20	20240828	140705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13480	140	2	1.05	15381780600	1100581	106.55	13340	14670	13300	17340	9340	13340	13976.19	0.21	0	3405	14920	14130	13660	12870	12400	14525	13265	22	4000	500	9330	10	1	4330068	584	12.29	3.23	12	25.42	1097.00	4172.00	33000	20240816	-59.15	13060	20240826	3.22	33000	-59.15	20240816	13060	3.22	20240826	33000	-59.15	20240816	13060	3.22	20240826	0.00	N	088340	500	21 억		9104	N	N	0	N	00	N
21	20240828	130703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13600	260	2	1.95	14487724930	1034309	100.13	13340	14670	13300	17340	9340	13340	14007.31	0.21	0	74	14920	14130	13660	12870	12400	14525	13265	22	4000	500	9330	10	1	4330068	589	12.40	3.26	12	23.89	1097.00	4172.00	33000	20240816	-58.79	13060	20240826	4.13	33000	-58.79	20240816	13060	4.13	20240826	33000	-58.79	20240816	13060	4.13	20240826	0.00	N	088340	500	21 억		9104	N	N	0	N	00	N
22	20240828	120701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13690	350	2	2.62	13437169510	957004	92.65	13340	14670	13300	17340	9340	13340	14041.04	0.21	0	-7251	14920	14130	13660	12870	12400	14525	13265	22	4000	500	9330	10	1	4330068	593	12.48	3.28	12	22.10	1097.00	4172.00	33000	20240816	-58.52	13060	20240826	4.82	33000	-58.52	20240816	13060	4.82	20240826	33000	-58.52	20240816	13060	4.82	20240826	0.00	N	088340	500	21 억		9104	N	N	0	N	00	N
23	20240828	110701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13870	530	2	3.97	12226224090	869437	84.17	13340	14670	13300	17340	9340	13340	14062.43	0.21	0	-7395	14920	14130	13660	12870	12400	14525	13265	22	4000	500	9330	10	1	4330068	601	12.64	3.32	12	20.08	1097.00	4172.00	33000	20240816	-57.97	13060	20240826	6.20	33000	-57.97	20240816	13060	6.20	20240826	33000	-57.97	20240816	13060	6.20	20240826	0.00	N	088340	500	21 억		9104	N	N	0	N	00	N
24	20240828	100728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13830	490	2	3.67	3234632420	235669	22.82	13340	14000	13300	17340	9340	13340	13725.71	0.21	0	-4306	14920	14130	13660	12870	12400	14525	13265	22	4000	500	9330	10	1	4330068	599	12.61	3.31	12	5.44	1097.00	4172.00	33000	20240816	-58.09	13060	20240826	5.90	33000	-58.09	20240816	13060	5.90	20240826	33000	-58.09	20240816	13060	5.90	20240826	0.00	N	088340	500	21 억		9104	N	N	0	N	00	N
25	20240828	090713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13570	230	2	1.72	564548270	41952	4.06	13340	13610	13300	17340	9340	13340	13457.67	0.21	0	1599	14920	14130	13660	12870	12400	14525	13265	22	4000	500	9330	10	1	4330068	588	12.37	3.25	12	0.97	1097.00	4172.00	33000	20240816	-58.88	13060	20240826	3.91	33000	-58.88	20240816	13060	3.91	20240826	33000	-58.88	20240816	13060	3.91	20240826	0.00	N	088340	500	21 억		9104	N	N	0	N	00	N
26	20240827	160658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13340	230	2	1.75	13993764350	1013726	233.75	13190	14450	13190	17040	9180	13110	13804.81	0.27	0	-1600	14356	13732	13396	12772	12436	13565	12605	22	3930	500	9170	10	1	4330068	578	12.16	3.20	12	23.41	1097.00	4172.00	33000	20240816	-59.58	13060	20240826	2.14	33000	-59.58	20240816	13060	2.14	20240826	33000	-59.58	20240816	13060	2.14	20240826	0.00	N	088340	500	21 억		11525	N	N	0	N	00	N
27	20240827	150702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13450	340	2	2.59	13515569130	977955	225.50	13190	14450	13190	17040	9180	13110	13820.69	0.27	0	-3577	14356	13732	13396	12772	12436	13565	12605	22	3930	500	9170	10	1	4330068	582	12.26	3.22	12	22.59	1097.00	4172.00	33000	20240816	-59.24	13060	20240826	2.99	33000	-59.24	20240816	13060	2.99	20240826	33000	-59.24	20240816	13060	2.99	20240826	0.00	N	088340	500	21 억		11525	N	N	0	N	00	N
28	20240827	140703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13560	450	2	3.43	12760590560	921809	212.55	13190	14450	13190	17040	9180	13110	13843.48	0.27	0	-7068	14356	13732	13396	12772	12436	13565	12605	22	3930	500	9170	10	1	4330068	587	12.36	3.25	12	21.29	1097.00	4172.00	33000	20240816	-58.91	13060	20240826	3.83	33000	-58.91	20240816	13060	3.83	20240826	33000	-58.91	20240816	13060	3.83	20240826	0.00	N	088340	500	21 억		11525	N	N	0	N	00	N
29	20240827	130706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13840	730	2	5.57	11320114680	816247	188.21	13190	14450	13190	17040	9180	13110	13869.07	0.27	0	-7858	14356	13732	13396	12772	12436	13565	12605	22	3930	500	9170	10	1	4330068	599	12.62	3.32	12	18.85	1097.00	4172.00	33000	20240816	-58.06	13060	20240826	5.97	33000	-58.06	20240816	13060	5.97	20240826	33000	-58.06	20240816	13060	5.97	20240826	0.00	N	088340	500	21 억		11525	N	N	0	N	00	N
30	20240827	120709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13550	440	2	3.36	9588826740	690211	159.15	13190	14450	13190	17040	9180	13110	13893.30	0.27	0	-4101	14356	13732	13396	12772	12436	13565	12605	22	3930	500	9170	10	1	4330068	587	12.35	3.25	12	15.94	1097.00	4172.00	33000	20240816	-58.94	13060	20240826	3.75	33000	-58.94	20240816	13060	3.75	20240826	33000	-58.94	20240816	13060	3.75	20240826	0.00	N	088340	500	21 억		11525	N	N	0	N	00	N
31	20240827	110704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13760	650	2	4.96	9148796290	657951	151.71	13190	14450	13190	17040	9180	13110	13905.73	0.27	0	-4815	14356	13732	13396	12772	12436	13565	12605	22	3930	500	9170	10	1	4330068	596	12.54	3.30	12	15.19	1097.00	4172.00	33000	20240816	-58.30	13060	20240826	5.36	33000	-58.30	20240816	13060	5.36	20240826	33000	-58.30	20240816	13060	5.36	20240826	0.00	N	088340	500	21 억		11525	N	N	0	N	00	N
32	20240827	100702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13670	560	2	4.27	8385307620	602201	138.86	13190	14450	13190	17040	9180	13110	13925.27	0.27	0	-1949	14356	13732	13396	12772	12436	13565	12605	22	3930	500	9170	10	1	4330068	592	12.46	3.28	12	13.91	1097.00	4172.00	33000	20240816	-58.58	13060	20240826	4.67	33000	-58.58	20240816	13060	4.67	20240826	33000	-58.58	20240816	13060	4.67	20240826	0.00	N	088340	500	21 억		11525	N	N	0	N	00	N
33	20240827	090702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13570	460	2	3.51	842486780	62948	14.51	13190	13570	13190	17040	9180	13110	13386.57	0.27	0	1222	14356	13732	13396	12772	12436	13565	12605	22	3930	500	9170	10	1	4330068	588	12.37	3.25	12	1.45	1097.00	4172.00	33000	20240816	-58.88	13060	20240826	3.91	33000	-58.88	20240816	13060	3.91	20240826	33000	-58.88	20240816	13060	3.91	20240826	0.00	N	088340	500	21 억		11525	N	N	0	N	00	N
34	20240826	160652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13110	-590	5	-4.31	5648591350	417986	61.57	13840	14020	13060	17810	9590	13700	13514.33	0.10	0	8006	15420	14560	14080	13220	12740	14320	12980	22	4110	500	9590	10	1	4330068	568	11.95	3.14	12	9.65	1097.00	4172.00	33000	20240816	-60.27	13060	20240826	0.38	33000	-60.27	20240816	13060	0.38	20240826	33000	-60.27	20240816	13060	0.38	20240826	0.00	N	088340	500	21 억		4411	N	N	0	N	00	N
35	20240826	150657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13100	-600	5	-4.38	5027313270	370723	54.61	13840	14020	13060	17810	9590	13700	13560.34	0.10	0	1286	15420	14560	14080	13220	12740	14320	12980	22	4110	500	9590	10	1	4330068	567	11.94	3.14	12	8.56	1097.00	4172.00	33000	20240816	-60.30	13060	20240826	0.31	33000	-60.30	20240816	13060	0.31	20240826	33000	-60.30	20240816	13060	0.31	20240826	0.00	N	088340	500	21 억		4411	N	N	0	N	00	N
36	20240826	140701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13290	-410	5	-2.99	4053674640	296726	43.71	13840	14020	13220	17810	9590	13700	13661.17	0.10	0	1399	15420	14560	14080	13220	12740	14320	12980	22	4110	500	9590	10	1	4330068	575	12.11	3.19	12	6.85	1097.00	4172.00	33000	20240816	-59.73	13220	20240826	0.53	33000	-59.73	20240816	13220	0.53	20240826	33000	-59.73	20240816	13220	0.53	20240826	0.00	N	088340	500	21 억		4411	N	N	0	N	00	N
37	20240826	130703	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13510	-190	5	-1.39	3359745970	244864	36.07	13840	14020	13440	17810	9590	13700	13720.98	0.10	0	3239	15420	14560	14080	13220	12740	14320	12980	22	4110	500	9590	10	1	4330068	585	12.32	3.24	12	5.65	1097.00	4172.00	33000	20240816	-59.06	13440	20240826	0.52	33000	-59.06	20240816	13440	0.52	20240826	33000	-59.06	20240816	13440	0.52	20240826	0.00	N	088340	500	21 억		4411	N	N	0	N	00	N
38	20240826	120658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13630	-70	5	-0.51	2695092730	195899	28.86	13840	14020	13520	17810	9590	13700	13757.95	0.10	0	1988	15420	14560	14080	13220	12740	14320	12980	22	4110	500	9590	10	1	4330068	590	12.42	3.27	12	4.52	1097.00	4172.00	33000	20240816	-58.70	13520	20240826	0.81	33000	-58.70	20240816	13520	0.81	20240826	33000	-58.70	20240816	13520	0.81	20240826	0.00	N	088340	500	21 억		4411	N	N	0	N	00	N
39	20240826	110659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13650	-50	5	-0.36	2314902760	167978	24.74	13840	14020	13550	17810	9590	13700	13781.63	0.10	0	5701	15420	14560	14080	13220	12740	14320	12980	22	4110	500	9590	10	1	4330068	591	12.44	3.27	12	3.88	1097.00	4172.00	33000	20240816	-58.64	13550	20240826	0.74	33000	-58.64	20240816	13550	0.74	20240826	33000	-58.64	20240816	13550	0.74	20240826	0.00	N	088340	500	21 억		4411	N	N	0	N	00	N
40	20240826	100702	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13640	-60	5	-0.44	1734289290	125735	18.52	13840	14020	13550	17810	9590	13700	13794.20	0.10	0	2828	15420	14560	14080	13220	12740	14320	12980	22	4110	500	9590	10	1	4330068	591	12.43	3.27	12	2.90	1097.00	4172.00	33000	20240816	-58.67	13550	20240826	0.66	33000	-58.67	20240816	13550	0.66	20240826	33000	-58.67	20240816	13550	0.66	20240826	0.00	N	088340	500	21 억		4411	N	N	0	N	00	N
41	20240826	090659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13960	260	2	1.90	880418060	63491	9.35	13840	14020	13740	17810	9590	13700	13870.36	0.10	0	1761	15420	14560	14080	13220	12740	14320	12980	22	4110	500	9590	10	1	4330068	604	12.73	3.35	12	1.47	1097.00	4172.00	33000	20240816	-57.70	13600	20240823	2.65	33000	-57.70	20240816	13600	2.65	20240823	33000	-57.70	20240816	13600	2.65	20240823	0.00	N	088340	500	21 억		4411	N	N	0	N	00	N
42	20240823	160655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13700	-1320	5	-8.79	9279064150	653556	75.69	14790	14940	13600	19520	10520	15020	14199.15	0.08	0	171	16593	15806	15413	14626	14233	15610	14430	22	4500	500	10510	10	1	4330068	593	12.49	3.28	12	15.09	1097.00	4172.00	33000	20240816	-58.48	13600	20240823	0.74	33000	-58.48	20240816	13600	0.74	20240823	33000	-58.48	20240816	13600	0.74	20240823	0.00	N	088340	500	21 억		3379	N	N	0	N	00	N
43	20240823	150700	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13750	-1270	5	-8.46	8487927690	595893	69.01	14790	14940	13600	19520	10520	15020	14243.90	0.08	0	827	16593	15806	15413	14626	14233	15610	14430	22	4500	500	10510	10	1	4330068	595	12.53	3.30	12	13.76	1097.00	4172.00	33000	20240816	-58.33	13600	20240823	1.10	33000	-58.33	20240816	13600	1.10	20240823	33000	-58.33	20240816	13600	1.10	20240823	0.00	N	088340	500	21 억		3379	N	N	0	N	00	N
44	20240823	140659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14060	-960	5	-6.39	5609931460	387566	44.89	14790	14940	14050	19520	10520	15020	14474.61	0.08	0	2294	16593	15806	15413	14626	14233	15610	14430	22	4500	500	10510	10	1	4330068	609	12.82	3.37	12	8.95	1097.00	4172.00	33000	20240816	-57.39	14050	20240823	0.07	33000	-57.39	20240816	14050	0.07	20240823	33000	-57.39	20240816	14050	0.07	20240823	0.00	N	088340	500	21 억		3379	N	N	0	N	00	N
45	20240823	130659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14270	-750	5	-4.99	4717564030	324530	37.59	14790	14940	14170	19520	10520	15020	14536.43	0.08	0	736	16593	15806	15413	14626	14233	15610	14430	22	4500	500	10510	10	1	4330068	618	13.01	3.42	12	7.49	1097.00	4172.00	33000	20240816	-56.76	14170	20240823	0.71	33000	-56.76	20240816	14170	0.71	20240823	33000	-56.76	20240816	14170	0.71	20240823	0.00	N	088340	500	21 억		3379	N	N	0	N	00	N
46	20240823	120657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14440	-580	5	-3.86	3650565900	249829	28.93	14790	14940	14400	19520	10520	15020	14612.07	0.08	0	1231	16593	15806	15413	14626	14233	15610	14430	22	4500	500	10510	10	1	4330068	625	13.16	3.46	12	5.77	1097.00	4172.00	33000	20240816	-56.24	14400	20240823	0.28	33000	-56.24	20240816	14400	0.28	20240823	33000	-56.24	20240816	14400	0.28	20240823	0.00	N	088340	500	21 억		3379	N	N	0	N	00	N
47	20240823	110658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14560	-460	5	-3.06	3363289570	230006	26.64	14790	14940	14400	19520	10520	15020	14622.42	0.08	0	1396	16593	15806	15413	14626	14233	15610	14430	22	4500	500	10510	10	1	4330068	630	13.27	3.49	12	5.31	1097.00	4172.00	33000	20240816	-55.88	14400	20240823	1.11	33000	-55.88	20240816	14400	1.11	20240823	33000	-55.88	20240816	14400	1.11	20240823	0.00	N	088340	500	21 억		3379	N	N	0	N	00	N
48	20240823	100658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14750	-270	5	-1.80	2327193370	158790	18.39	14790	14940	14430	19520	10520	15020	14655.53	0.08	0	3991	16593	15806	15413	14626	14233	15610	14430	22	4500	500	10510	10	1	4330068	639	13.45	3.54	12	3.67	1097.00	4172.00	33000	20240816	-55.30	14430	20240823	2.22	33000	-55.30	20240816	14430	2.22	20240823	33000	-55.30	20240816	14430	2.22	20240823	0.00	N	088340	500	21 억		3379	N	N	0	N	00	N
49	20240823	090659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14730	-290	5	-1.93	509007660	34486	3.99	14790	14850	14700	19520	10520	15020	14758.96	0.08	0	1515	16593	15806	15413	14626	14233	15610	14430	22	4500	500	10510	10	1	4330068	638	13.43	3.53	12	0.80	1097.00	4172.00	33000	20240816	-55.36	14700	20240823	0.20	33000	-55.36	20240816	14700	0.20	20240823	33000	-55.36	20240816	14700	0.20	20240823	0.00	N	088340	500	21 억		3379	N	N	0	N	00	N
50	20240822	160654	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15020	-440	5	-2.85	12864122740	826335	92.21	15460	16200	15020	20050	10830	15460	15568.66	0.18	0	-7185	17313	16386	15923	14996	14533	16155	14765	22	4590	500	10820	10	1	4330068	650	13.69	3.60	12	19.08	1097.00	4172.00	33000	20240816	-54.48	15020	20240822	0.00	33000	-54.48	20240816	15020	0.00	20240822	33000	-54.48	20240816	15020	0.00	20240822	0.00	N	088340	500	21 억		7692	N	N	0	N	00	N
51	20240822	150659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15470	10	2	0.06	11979739020	768011	85.70	15460	16200	15200	20050	10830	15460	15598.68	0.18	0	-6856	17313	16386	15923	14996	14533	16155	14765	22	4590	500	10820	10	1	4330068	670	14.10	3.71	12	17.74	1097.00	4172.00	33000	20240816	-53.12	15200	20240822	1.78	33000	-53.12	20240816	15200	1.78	20240822	33000	-53.12	20240816	15200	1.78	20240822	0.00	N	088340	500	21 억		7692	N	N	0	N	00	N
52	20240822	140700	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15670	210	2	1.36	10362272680	663142	74.00	15460	16200	15200	20050	10830	15460	15626.42	0.18	0	-5539	17313	16386	15923	14996	14533	16155	14765	22	4590	500	10820	10	1	4330068	679	14.28	3.76	12	15.31	1097.00	4172.00	33000	20240816	-52.52	15200	20240822	3.09	33000	-52.52	20240816	15200	3.09	20240822	33000	-52.52	20240816	15200	3.09	20240822	0.00	N	088340	500	21 억		7692	N	N	0	N	00	N
53	20240822	130701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15500	40	2	0.26	9345479740	597916	66.72	15460	16200	15200	20050	10830	15460	15630.54	0.18	0	-6626	17313	16386	15923	14996	14533	16155	14765	22	4590	500	10820	10	1	4330068	671	14.13	3.72	12	13.81	1097.00	4172.00	33000	20240816	-53.03	15200	20240822	1.97	33000	-53.03	20240816	15200	1.97	20240822	33000	-53.03	20240816	15200	1.97	20240822	0.00	N	088340	500	21 억		7692	N	N	0	N	00	N
54	20240822	120703	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15450	-10	5	-0.06	8449334640	540045	60.26	15460	16200	15200	20050	10830	15460	15646.16	0.18	0	-4539	17313	16386	15923	14996	14533	16155	14765	22	4590	500	10820	10	1	4330068	669	14.08	3.70	12	12.47	1097.00	4172.00	33000	20240816	-53.18	15200	20240822	1.64	33000	-53.18	20240816	15200	1.64	20240822	33000	-53.18	20240816	15200	1.64	20240822	0.00	N	088340	500	21 억		7692	N	N	0	N	00	N
55	20240822	110657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15690	230	2	1.49	6516572850	416517	46.48	15460	16200	15200	20050	10830	15460	15646.10	0.18	0	6053	17313	16386	15923	14996	14533	16155	14765	22	4590	500	10820	10	1	4330068	679	14.30	3.76	12	9.62	1097.00	4172.00	33000	20240816	-52.45	15200	20240822	3.22	33000	-52.45	20240816	15200	3.22	20240822	33000	-52.45	20240816	15200	3.22	20240822	0.00	N	088340	500	21 억		7692	N	N	0	N	00	N
56	20240822	100656	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15360	-100	5	-0.65	4683726590	299124	33.38	15460	16200	15200	20050	10830	15460	15659.20	0.18	0	-944	17313	16386	15923	14996	14533	16155	14765	22	4590	500	10820	10	1	4330068	665	14.00	3.68	12	6.91	1097.00	4172.00	33000	20240816	-53.45	15200	20240822	1.05	33000	-53.45	20240816	15200	1.05	20240822	33000	-53.45	20240816	15200	1.05	20240822	0.00	N	088340	500	21 억		7692	N	N	0	N	00	N
57	20240822	090658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15620	160	2	1.03	608084330	39262	4.38	15460	15670	15250	20050	10830	15460	15489.03	0.18	0	-1112	17313	16386	15923	14996	14533	16155	14765	22	4590	500	10820	10	1	4330068	676	14.24	3.74	12	0.91	1097.00	4172.00	33000	20240816	-52.67	15250	20240822	2.43	33000	-52.67	20240816	15250	2.43	20240822	33000	-52.67	20240816	15250	2.43	20240822	0.00	N	088340	500	21 억		7692	N	N	0	N	00	N
58	20240821	160652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15460	-1230	5	-7.37	13747932810	859875	51.47	16500	16850	15460	21650	11690	16690	15988.44	0.00	0	7903	19330	18010	17160	15840	14990	17585	15415	22	4960	500	11680	10	1	4330068	669	14.09	3.71	12	19.86	1097.00	4172.00	33000	20240816	-53.15	15460	20240821	0.00	33000	-53.15	20240816	15460	0.00	20240821	33000	-53.15	20240816	15460	0.00	20240821	0.00	N	088340	500	21 억		0	N	N	0	N	00	N
59	20240821	150701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15610	-1080	5	-6.47	12777820100	797427	47.73	16500	16850	15520	21650	11690	16690	16023.72	0.00	0	9073	19330	18010	17160	15840	14990	17585	15415	22	4960	500	11680	10	1	4330068	676	14.23	3.74	12	18.42	1097.00	4172.00	33000	20240816	-52.70	15520	20240821	0.58	33000	-52.70	20240816	15520	0.58	20240821	33000	-52.70	20240816	15520	0.58	20240821	0.00	N	088340	500	21 억		0	N	N	0	N	00	N
60	20240821	140655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15900	-790	5	-4.73	10776585230	669733	40.08	16500	16850	15630	21650	11690	16690	16090.77	0.00	0	4775	19330	18010	17160	15840	14990	17585	15415	22	4960	500	11680	10	1	4330068	688	14.49	3.81	12	15.47	1097.00	4172.00	33000	20240816	-51.82	15630	20240821	1.73	33000	-51.82	20240816	15630	1.73	20240821	33000	-51.82	20240816	15630	1.73	20240821	0.00	N	088340	500	21 억		0	N	N	0	N	00	N
61	20240821	130703	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15800	-890	5	-5.33	9796391540	607651	36.37	16500	16850	15630	21650	11690	16690	16121.64	0.00	0	383	19330	18010	17160	15840	14990	17585	15415	22	4960	500	11680	10	1	4330068	684	14.40	3.79	12	14.03	1097.00	4172.00	33000	20240816	-52.12	15630	20240821	1.09	33000	-52.12	20240816	15630	1.09	20240821	33000	-52.12	20240816	15630	1.09	20240821	0.00	N	088340	500	21 억		0	N	N	0	N	00	N
62	20240821	120702	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15900	-790	5	-4.73	8993568740	556701	33.32	16500	16850	15630	21650	11690	16690	16155.01	0.00	0	1584	19330	18010	17160	15840	14990	17585	15415	22	4960	500	11680	10	1	4330068	688	14.49	3.81	12	12.86	1097.00	4172.00	33000	20240816	-51.82	15630	20240821	1.73	33000	-51.82	20240816	15630	1.73	20240821	33000	-51.82	20240816	15630	1.73	20240821	0.00	N	088340	500	21 억		0	N	N	0	N	00	N
63	20240821	110657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15820	-870	5	-5.21	7290578260	450410	26.96	16500	16850	15630	21650	11690	16690	16186.41	0.00	0	70	19330	18010	17160	15840	14990	17585	15415	22	4960	500	11680	10	1	4330068	685	14.42	3.79	12	10.40	1097.00	4172.00	33000	20240816	-52.06	15630	20240821	1.22	33000	-52.06	20240816	15630	1.22	20240821	33000	-52.06	20240816	15630	1.22	20240821	0.00	N	088340	500	21 억		0	N	N	0	N	00	N
64	20240821	100702	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16070	-620	5	-3.71	5082336210	310483	18.58	16500	16850	15940	21650	11690	16690	16369.01	0.00	0	1096	19330	18010	17160	15840	14990	17585	15415	22	4960	500	11680	10	1	4330068	696	14.65	3.85	12	7.17	1097.00	4172.00	33000	20240816	-51.30	15940	20240821	0.82	33000	-51.30	20240816	15940	0.82	20240821	33000	-51.30	20240816	15940	0.82	20240821	0.00	N	088340	500	21 억		0	N	N	0	N	00	N
65	20240821	090656	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16300	-390	5	-2.34	861322550	52487	3.14	16500	16610	16250	21650	11690	16690	16409.61	0.00	0	3344	19330	18010	17160	15840	14990	17585	15415	22	4960	500	11680	10	1	4330068	706	14.86	3.91	12	1.21	1097.00	4172.00	33000	20240816	-50.61	16250	20240821	0.31	33000	-50.61	20240816	16250	0.31	20240821	33000	-50.61	20240816	16250	0.31	20240821	0.00	N	088340	500	21 억		0	N	N	0	N	00	N
66	20240820	160647	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16690	-1310	5	-7.28	28306806730	1633844	31.35	17330	18480	16310	23400	12600	18000	17325.53	0.00	0	17	21633	19816	18583	16766	15533	19200	16150	22	5400	500	12600	10	1	4330068	723	15.21	4.00	12	37.73	1097.00	4172.00	33000	20240816	-49.42	16310	20240820	2.33	33000	-49.42	20240816	16310	2.33	20240820	33000	-49.42	20240816	16310	2.33	20240820	0.00	N	088340	500	21 억		0	N	N	0	N	00	N
67	20240820	150657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16610	-1390	5	-7.72	27021341620	1556817	29.87	17330	18480	16310	23400	12600	18000	17356.58	0.00	0	25	21633	19816	18583	16766	15533	19200	16150	22	5400	500	12600	10	1	4330068	719	15.14	3.98	12	35.95	1097.00	4172.00	33000	20240816	-49.67	16310	20240820	1.84	33000	-49.67	20240816	16310	1.84	20240820	33000	-49.67	20240816	16310	1.84	20240820	0.00	N	088340	500	21 억		0	N	N	0	N	00	N
68	20240820	140655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16520	-1480	5	-8.22	24722303070	1417543	27.20	17330	18480	16470	23400	12600	18000	17440.05	0.00	0	195	21633	19816	18583	16766	15533	19200	16150	22	5400	500	12600	10	1	4330068	715	15.06	3.96	12	32.74	1097.00	4172.00	33000	20240816	-49.94	16470	20240820	0.30	33000	-49.94	20240816	16470	0.30	20240820	33000	-49.94	20240816	16470	0.30	20240820	0.00	N	088340	500	21 억		0	N	N	0	N	00	N
69	20240820	130655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16970	-1030	5	-5.72	21568999400	1228518	23.57	17330	18480	16820	23400	12600	18000	17556.75	0.00	0	89	21633	19816	18583	16766	15533	19200	16150	22	5400	500	12600	10	1	4330068	735	15.47	4.07	12	28.37	1097.00	4172.00	33000	20240816	-48.58	16820	20240820	0.89	33000	-48.58	20240816	16820	0.89	20240820	33000	-48.58	20240816	16820	0.89	20240820	0.00	N	088340	500	21 억		0	N	N	0	N	00	N
70	20240820	120655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	17250	-750	5	-4.17	18703284090	1060407	20.35	17330	18480	17150	23400	12600	18000	17637.67	0.00	0	89	21633	19816	18583	16766	15533	19200	16150	22	5400	500	12600	10	1	4330068	747	15.72	4.13	12	24.49	1097.00	4172.00	33000	20240816	-47.73	17150	20240820	0.58	33000	-47.73	20240816	17150	0.58	20240820	33000	-47.73	20240816	17150	0.58	20240820	0.00	N	088340	500	21 억		0	N	N	0	N	00	N
71	20240820	110652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	17470	-530	5	-2.94	15729209220	890409	17.09	17330	18480	17150	23400	12600	18000	17664.96	0.00	0	40	21633	19816	18583	16766	15533	19200	16150	22	5400	500	12600	10	1	4330068	756	15.93	4.19	12	20.56	1097.00	4172.00	33000	20240816	-47.06	17150	20240820	1.87	33000	-47.06	20240816	17150	1.87	20240820	33000	-47.06	20240816	17150	1.87	20240820	0.00	N	088340	500	21 억		0	N	N	0	N	00	N
72	20240820	100650	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	17420	-580	5	-3.22	13365173820	754848	14.49	17330	18480	17150	23400	12600	18000	17705.59	0.00	0	126	21633	19816	18583	16766	15533	19200	16150	22	5400	500	12600	10	1	4330068	754	15.88	4.18	12	17.43	1097.00	4172.00	33000	20240816	-47.21	17150	20240820	1.57	33000	-47.21	20240816	17150	1.57	20240820	33000	-47.21	20240816	17150	1.57	20240820	0.00	N	088340	500	21 억		0	N	N	0	N	00	N
73	20240820	090652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	17230	-770	5	-4.28	2013490320	116544	2.24	17330	17440	17150	23400	12600	18000	17273.57	0.00	0	746	21633	19816	18583	16766	15533	19200	16150	22	5400	500	12600	10	1	4330068	746	15.71	4.13	12	2.69	1097.00	4172.00	33000	20240816	-47.79	17150	20240820	0.47	33000	-47.79	20240816	17150	0.47	20240820	33000	-47.79	20240816	17150	0.47	20240820	0.00	N	088340	500	21 억		0	N	N	0	N	00	N