KissMeData/038390/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	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	70	2	0.44	20099060	1270	41.40	15960	15960	15780	20550	11080	15820	15825.98	11.30	0	11	15913	15866	15823	15776	15733	15890	15800	43	4730	500	11390	10	1	8589480	1365	8.20	0.66	12	0.01	1937.00	24252.00	17000	20240528	-6.53	14100	20240416	12.70	17000	-6.53	20240528	14100	12.70	20240416	17000	-6.53	20240528	14100	12.70	20240416	0.02	N	038390	500	42 억		970760	N	N	3	N	00	N
3	20240930	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15790	-30	5	-0.19	19257310	1217	39.67	15960	15960	15780	20550	11080	15820	15823.59	11.30	0	27	15913	15866	15823	15776	15733	15890	15800	43	4730	500	11390	10	1	8589480	1356	8.15	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.12	14100	20240416	11.99	17000	-7.12	20240528	14100	11.99	20240416	17000	-7.12	20240528	14100	11.99	20240416	0.02	N	038390	500	42 억		970760	N	N	17	N	00	N
4	20240930	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	-40	5	-0.25	15238960	964	31.42	15960	15960	15780	20550	11080	15820	15808.05	11.30	0	34	15913	15866	15823	15776	15733	15890	15800	43	4730	500	11390	10	1	8589480	1355	8.15	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.18	14100	20240416	11.91	17000	-7.18	20240528	14100	11.91	20240416	17000	-7.18	20240528	14100	11.91	20240416	0.02	N	038390	500	42 억		970760	N	N	17	N	00	N
5	20240930	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-20	5	-0.13	14117610	893	29.11	15960	15960	15780	20550	11080	15820	15809.19	11.30	0	34	15913	15866	15823	15776	15733	15890	15800	43	4730	500	11390	10	1	8589480	1357	8.16	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.06	14100	20240416	12.06	17000	-7.06	20240528	14100	12.06	20240416	17000	-7.06	20240528	14100	12.06	20240416	0.02	N	038390	500	42 억		970760	N	N	17	N	00	N
6	20240930	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-20	5	-0.13	13786180	872	28.42	15960	15960	15790	20550	11080	15820	15809.84	11.30	0	34	15913	15866	15823	15776	15733	15890	15800	43	4730	500	11390	10	1	8589480	1357	8.16	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.06	14100	20240416	12.06	17000	-7.06	20240528	14100	12.06	20240416	17000	-7.06	20240528	14100	12.06	20240416	0.02	N	038390	500	42 억		970760	N	N	17	N	00	N
7	20240930	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15790	-30	5	-0.19	10547180	667	21.74	15960	15960	15790	20550	11080	15820	15812.86	11.30	0	30	15913	15866	15823	15776	15733	15890	15800	43	4730	500	11390	10	1	8589480	1356	8.15	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.12	14100	20240416	11.99	17000	-7.12	20240528	14100	11.99	20240416	17000	-7.12	20240528	14100	11.99	20240416	0.02	N	038390	500	42 억		970760	N	N	17	N	00	N
8	20240930	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15940	120	2	0.76	366920	23	0.75	15960	15960	15940	20550	11080	15820	15953.04	11.30	0	-2	15913	15866	15823	15776	15733	15890	15800	43	4730	500	11390	10	1	8589480	1369	8.23	0.66	12	0.00	1937.00	24252.00	17000	20240528	-6.24	14100	20240416	13.05	17000	-6.24	20240528	14100	13.05	20240416	17000	-6.24	20240528	14100	13.05	20240416	0.02	N	038390	500	42 억		970760	N	N	17	N	00	N
9	20240930	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15960	140	2	0.88	239400	15	0.49	15960	15960	15960	20550	11080	15820	15960.00	11.30	0	-2	15913	15866	15823	15776	15733	15890	15800	43	4730	500	11390	10	1	8589480	1371	8.24	0.66	12	0.00	1937.00	24252.00	17000	20240528	-6.12	14100	20240416	13.19	17000	-6.12	20240528	14100	13.19	20240416	17000	-6.12	20240528	14100	13.19	20240416	0.02	N	038390	500	42 억		970760	N	N	17	N	00	N
10	20240927	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	50	2	0.32	48197390	3048	88.50	15800	15870	15780	20500	11040	15770	15812.79	11.30	0	-44	16083	15926	15813	15656	15543	15870	15600	43	4730	500	11350	10	1	8589480	1359	8.17	0.65	12	0.04	1937.00	24252.00	17000	20240528	-6.94	14100	20240416	12.20	17000	-6.94	20240528	14100	12.20	20240416	17000	-6.94	20240528	14100	12.20	20240416	0.02	N	038390	500	42 억		970776	N	N	17	N	00	N
11	20240927	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	30	2	0.19	40617090	2569	74.59	15800	15870	15780	20500	11040	15770	15810.47	11.30	0	-44	16083	15926	15813	15656	15543	15870	15600	43	4730	500	11350	10	1	8589480	1357	8.16	0.65	12	0.03	1937.00	24252.00	17000	20240528	-7.06	14100	20240416	12.06	17000	-7.06	20240528	14100	12.06	20240416	17000	-7.06	20240528	14100	12.06	20240416	0.02	N	038390	500	42 억		970776	N	N	13	N	00	N
12	20240927	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	60	2	0.38	36692650	2321	67.39	15800	15870	15780	20500	11040	15770	15808.98	11.30	0	-44	16083	15926	15813	15656	15543	15870	15600	43	4730	500	11350	10	1	8589480	1360	8.17	0.65	12	0.03	1937.00	24252.00	17000	20240528	-6.88	14100	20240416	12.27	17000	-6.88	20240528	14100	12.27	20240416	17000	-6.88	20240528	14100	12.27	20240416	0.02	N	038390	500	42 억		970776	N	N	13	N	00	N
13	20240927	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	40	2	0.25	29644260	1876	54.47	15800	15820	15780	20500	11040	15770	15801.84	11.30	0	-44	16083	15926	15813	15656	15543	15870	15600	43	4730	500	11350	10	1	8589480	1358	8.16	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.00	14100	20240416	12.13	17000	-7.00	20240528	14100	12.13	20240416	17000	-7.00	20240528	14100	12.13	20240416	0.02	N	038390	500	42 억		970776	N	N	13	N	00	N
14	20240927	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	40	2	0.25	25597810	1620	47.04	15800	15820	15780	20500	11040	15770	15801.12	11.30	0	-44	16083	15926	15813	15656	15543	15870	15600	43	4730	500	11350	10	1	8589480	1358	8.16	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.00	14100	20240416	12.13	17000	-7.00	20240528	14100	12.13	20240416	17000	-7.00	20240528	14100	12.13	20240416	0.02	N	038390	500	42 억		970776	N	N	13	N	00	N
15	20240927	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	40	2	0.25	19654910	1244	36.12	15800	15820	15780	20500	11040	15770	15799.77	11.30	0	-35	16083	15926	15813	15656	15543	15870	15600	43	4730	500	11350	10	1	8589480	1358	8.16	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.00	14100	20240416	12.13	17000	-7.00	20240528	14100	12.13	20240416	17000	-7.00	20240528	14100	12.13	20240416	0.02	N	038390	500	42 억		970776	N	N	13	N	00	N
16	20240927	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	50	2	0.32	18659560	1181	34.29	15800	15820	15780	20500	11040	15770	15799.80	11.30	0	-20	16083	15926	15813	15656	15543	15870	15600	43	4730	500	11350	10	1	8589480	1359	8.17	0.65	12	0.01	1937.00	24252.00	17000	20240528	-6.94	14100	20240416	12.20	17000	-6.94	20240528	14100	12.20	20240416	17000	-6.94	20240528	14100	12.20	20240416	0.02	N	038390	500	42 억		970776	N	N	13	N	00	N
17	20240927	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	0	3	0.00	0	0	0.00	0	0	0	20500	11040	15770	0.00	11.30	0	0	16083	15926	15813	15656	15543	15870	15600	43	4730	500	11350	10	1	8589480	1355	8.14	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.24	14100	20240416	11.84	17000	-7.24	20240528	14100	11.84	20240416	17000	-7.24	20240528	14100	11.84	20240416	0.02	N	038390	500	42 억		970776	N	N	13	N	00	N
18	20240926	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-40	5	-0.25	54427450	3444	394.50	15970	15970	15700	20550	11070	15810	15803.56	11.30	0	-67	16036	15922	15866	15752	15696	15895	15725	43	4740	500	11380	10	1	8589480	1355	8.14	0.65	12	0.04	1937.00	24252.00	17000	20240528	-7.24	14100	20240416	11.84	17000	-7.24	20240528	14100	11.84	20240416	17000	-7.24	20240528	14100	11.84	20240416	0.02	N	038390	500	42 억		970843	N	N	13	N	00	N
19	20240926	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-10	5	-0.06	51114860	3234	370.45	15970	15970	15700	20550	11070	15810	15805.46	11.30	0	-47	16036	15922	15866	15752	15696	15895	15725	43	4740	500	11380	10	1	8589480	1357	8.16	0.65	12	0.04	1937.00	24252.00	17000	20240528	-7.06	14100	20240416	12.06	17000	-7.06	20240528	14100	12.06	20240416	17000	-7.06	20240528	14100	12.06	20240416	0.02	N	038390	500	42 억		970843	N	N	6	N	00	N
20	20240926	140448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	10	2	0.06	25444610	1610	184.42	15970	15970	15700	20550	11070	15810	15804.11	11.30	0	-14	16036	15922	15866	15752	15696	15895	15725	43	4740	500	11380	10	1	8589480	1359	8.17	0.65	12	0.02	1937.00	24252.00	17000	20240528	-6.94	14100	20240416	12.20	17000	-6.94	20240528	14100	12.20	20240416	17000	-6.94	20240528	14100	12.20	20240416	0.02	N	038390	500	42 억		970843	N	N	6	N	00	N
21	20240926	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	10	2	0.06	21838430	1382	158.30	15970	15970	15700	20550	11070	15810	15802.05	11.30	0	-14	16036	15922	15866	15752	15696	15895	15725	43	4740	500	11380	10	1	8589480	1359	8.17	0.65	12	0.02	1937.00	24252.00	17000	20240528	-6.94	14100	20240416	12.20	17000	-6.94	20240528	14100	12.20	20240416	17000	-6.94	20240528	14100	12.20	20240416	0.02	N	038390	500	42 억		970843	N	N	6	N	00	N
22	20240926	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	-30	5	-0.19	19750480	1250	143.18	15970	15970	15700	20550	11070	15810	15800.38	11.30	0	-14	16036	15922	15866	15752	15696	15895	15725	43	4740	500	11380	10	1	8589480	1355	8.15	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.18	14100	20240416	11.91	17000	-7.18	20240528	14100	11.91	20240416	17000	-7.18	20240528	14100	11.91	20240416	0.02	N	038390	500	42 억		970843	N	N	6	N	00	N
23	20240926	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	0	3	0.00	18379190	1163	133.22	15970	15970	15700	20550	11070	15810	15803.26	11.30	0	-14	16036	15922	15866	15752	15696	15895	15725	43	4740	500	11380	10	1	8589480	1358	8.16	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.00	14100	20240416	12.13	17000	-7.00	20240528	14100	12.13	20240416	17000	-7.00	20240528	14100	12.13	20240416	0.02	N	038390	500	42 억		970843	N	N	6	N	00	N
24	20240926	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	0	3	0.00	11581440	733	83.96	15970	15970	15700	20550	11070	15810	15800.05	11.30	0	56	16036	15922	15866	15752	15696	15895	15725	43	4740	500	11380	10	1	8589480	1358	8.16	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.00	14100	20240416	12.13	17000	-7.00	20240528	14100	12.13	20240416	17000	-7.00	20240528	14100	12.13	20240416	0.02	N	038390	500	42 억		970843	N	N	6	N	00	N
25	20240926	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15970	160	2	1.01	335370	21	2.41	15970	15970	15970	20550	11070	15810	15970.00	11.30	0	-16	16036	15922	15866	15752	15696	15895	15725	43	4740	500	11380	10	1	8589480	1372	8.24	0.66	12	0.00	1937.00	24252.00	17000	20240528	-6.06	14100	20240416	13.26	17000	-6.06	20240528	14100	13.26	20240416	17000	-6.06	20240528	14100	13.26	20240416	0.02	N	038390	500	42 억		970843	N	N	6	N	00	N
26	20240925	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	-40	5	-0.25	13824080	873	62.27	15980	15980	15810	20600	11100	15850	15835.14	11.30	0	-41	16043	15946	15883	15786	15723	15915	15755	43	4750	500	11410	10	1	8589480	1358	8.16	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.00	14100	20240416	12.13	17000	-7.00	20240528	14100	12.13	20240416	17000	-7.00	20240528	14100	12.13	20240416	0.02	N	038390	500	42 억		970884	N	N	6	N	00	N
27	20240925	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	-20	5	-0.13	10487080	662	47.22	15980	15980	15810	20600	11100	15850	15841.51	11.30	0	-38	16043	15946	15883	15786	15723	15915	15755	43	4750	500	11410	10	1	8589480	1360	8.17	0.65	12	0.01	1937.00	24252.00	17000	20240528	-6.88	14100	20240416	12.27	17000	-6.88	20240528	14100	12.27	20240416	17000	-6.88	20240528	14100	12.27	20240416	0.02	N	038390	500	42 억		970884	N	N	23	N	00	N
28	20240925	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	-20	5	-0.13	5320710	336	23.97	15980	15980	15810	20600	11100	15850	15835.45	11.30	0	-19	16043	15946	15883	15786	15723	15915	15755	43	4750	500	11410	10	1	8589480	1360	8.17	0.65	12	0.00	1937.00	24252.00	17000	20240528	-6.88	14100	20240416	12.27	17000	-6.88	20240528	14100	12.27	20240416	17000	-6.88	20240528	14100	12.27	20240416	0.02	N	038390	500	42 억		970884	N	N	23	N	00	N
29	20240925	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	0	3	0.00	4829600	305	21.75	15980	15980	15810	20600	11100	15850	15834.75	11.30	0	-18	16043	15946	15883	15786	15723	15915	15755	43	4750	500	11410	10	1	8589480	1361	8.18	0.65	12	0.00	1937.00	24252.00	17000	20240528	-6.76	14100	20240416	12.41	17000	-6.76	20240528	14100	12.41	20240416	17000	-6.76	20240528	14100	12.41	20240416	0.02	N	038390	500	42 억		970884	N	N	23	N	00	N
30	20240925	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	-30	5	-0.19	3088260	195	13.91	15980	15980	15810	20600	11100	15850	15837.23	11.30	0	-18	16043	15946	15883	15786	15723	15915	15755	43	4750	500	11410	10	1	8589480	1359	8.17	0.65	12	0.00	1937.00	24252.00	17000	20240528	-6.94	14100	20240416	12.20	17000	-6.94	20240528	14100	12.20	20240416	17000	-6.94	20240528	14100	12.20	20240416	0.02	N	038390	500	42 억		970884	N	N	23	N	00	N
31	20240925	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	-40	5	-0.25	1410530	89	6.35	15980	15980	15810	20600	11100	15850	15848.65	11.30	0	-10	16043	15946	15883	15786	15723	15915	15755	43	4750	500	11410	10	1	8589480	1358	8.16	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.00	14100	20240416	12.13	17000	-7.00	20240528	14100	12.13	20240416	17000	-7.00	20240528	14100	12.13	20240416	0.02	N	038390	500	42 억		970884	N	N	23	N	00	N
32	20240925	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	-40	5	-0.25	1141600	72	5.14	15980	15980	15810	20600	11100	15850	15855.56	11.30	0	-10	16043	15946	15883	15786	15723	15915	15755	43	4750	500	11410	10	1	8589480	1358	8.16	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.00	14100	20240416	12.13	17000	-7.00	20240528	14100	12.13	20240416	17000	-7.00	20240528	14100	12.13	20240416	0.02	N	038390	500	42 억		970884	N	N	23	N	00	N
33	20240925	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15980	130	2	0.82	47940	3	0.21	15980	15980	15980	20600	11100	15850	15980.00	11.30	0	0	16043	15946	15883	15786	15723	15915	15755	43	4750	500	11410	10	1	8589480	1373	8.25	0.66	12	0.00	1937.00	24252.00	17000	20240528	-6.00	14100	20240416	13.33	17000	-6.00	20240528	14100	13.33	20240416	17000	-6.00	20240528	14100	13.33	20240416	0.02	N	038390	500	42 억		970884	N	N	23	N	00	N
34	20240924	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	30	2	0.19	22222530	1402	181.84	15980	15980	15820	20550	11080	15820	15850.59	11.30	0	-56	16113	15966	15843	15696	15573	15905	15635	43	4730	500	11390	10	1	8589480	1361	8.18	0.65	12	0.02	1937.00	24252.00	17000	20240528	-6.76	14100	20240416	12.41	17000	-6.76	20240528	14100	12.41	20240416	17000	-6.76	20240528	14100	12.41	20240416	0.02	N	038390	500	42 억		970940	N	N	23	N	00	N
35	20240924	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	30	2	0.19	21794580	1375	178.34	15980	15980	15820	20550	11080	15820	15850.60	11.30	0	-53	16113	15966	15843	15696	15573	15905	15635	43	4730	500	11390	10	1	8589480	1361	8.18	0.65	12	0.02	1937.00	24252.00	17000	20240528	-6.76	14100	20240416	12.41	17000	-6.76	20240528	14100	12.41	20240416	17000	-6.76	20240528	14100	12.41	20240416	0.02	N	038390	500	42 억		970940	N	N	0	N	00	N
36	20240924	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15860	40	2	0.25	12577720	794	102.98	15980	15980	15820	20550	11080	15820	15840.96	11.30	0	-41	16113	15966	15843	15696	15573	15905	15635	43	4730	500	11390	10	1	8589480	1362	8.19	0.65	12	0.01	1937.00	24252.00	17000	20240528	-6.71	14100	20240416	12.48	17000	-6.71	20240528	14100	12.48	20240416	17000	-6.71	20240528	14100	12.48	20240416	0.02	N	038390	500	42 억		970940	N	N	0	N	00	N
37	20240924	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	10	2	0.06	10453580	660	85.60	15980	15980	15820	20550	11080	15820	15838.76	11.30	0	-33	16113	15966	15843	15696	15573	15905	15635	43	4730	500	11390	10	1	8589480	1360	8.17	0.65	12	0.01	1937.00	24252.00	17000	20240528	-6.88	14100	20240416	12.27	17000	-6.88	20240528	14100	12.27	20240416	17000	-6.88	20240528	14100	12.27	20240416	0.02	N	038390	500	42 억		970940	N	N	0	N	00	N
38	20240924	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	0	3	0.00	8207130	518	67.19	15980	15980	15820	20550	11080	15820	15843.88	11.30	0	-32	16113	15966	15843	15696	15573	15905	15635	43	4730	500	11390	10	1	8589480	1359	8.17	0.65	12	0.01	1937.00	24252.00	17000	20240528	-6.94	14100	20240416	12.20	17000	-6.94	20240528	14100	12.20	20240416	17000	-6.94	20240528	14100	12.20	20240416	0.02	N	038390	500	42 억		970940	N	N	0	N	00	N
39	20240924	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15860	40	2	0.25	7131010	450	58.37	15980	15980	15820	20550	11080	15820	15846.69	11.30	0	-32	16113	15966	15843	15696	15573	15905	15635	43	4730	500	11390	10	1	8589480	1362	8.19	0.65	12	0.01	1937.00	24252.00	17000	20240528	-6.71	14100	20240416	12.48	17000	-6.71	20240528	14100	12.48	20240416	17000	-6.71	20240528	14100	12.48	20240416	0.02	N	038390	500	42 억		970940	N	N	0	N	00	N
40	20240924	100443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15840	20	2	0.13	507380	32	4.15	15980	15980	15820	20550	11080	15820	15855.62	11.30	0	1	16113	15966	15843	15696	15573	15905	15635	43	4730	500	11390	10	1	8589480	1361	8.18	0.65	12	0.00	1937.00	24252.00	17000	20240528	-6.82	14100	20240416	12.34	17000	-6.82	20240528	14100	12.34	20240416	17000	-6.82	20240528	14100	12.34	20240416	0.02	N	038390	500	42 억		970940	N	N	0	N	00	N
41	20240924	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	0	3	0.00	95550	6	0.78	15980	15980	15820	20550	11080	15820	15925.00	11.30	0	0	16113	15966	15843	15696	15573	15905	15635	43	4730	500	11390	10	1	8589480	1359	8.17	0.65	12	0.00	1937.00	24252.00	17000	20240528	-6.94	14100	20240416	12.20	17000	-6.94	20240528	14100	12.20	20240416	17000	-6.94	20240528	14100	12.20	20240416	0.02	N	038390	500	42 억		970940	N	N	0	N	00	N
42	20240923	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	120	2	0.76	12155810	771	35.64	15990	15990	15720	20400	10990	15700	15766.29	11.30	0	7	16086	15892	15786	15592	15486	15840	15540	43	4700	500	11300	10	1	8589480	1359	8.17	0.65	12	0.01	1937.00	24252.00	17000	20240528	-6.94	14100	20240416	12.20	17000	-6.94	20240528	14100	12.20	20240416	17000	-6.94	20240528	14100	12.20	20240416	0.02	N	038390	500	42 억		970933	N	N	0	N	00	N
43	20240923	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	50	2	0.32	9411670	597	27.60	15990	15990	15720	20400	10990	15700	15764.94	11.30	0	13	16086	15892	15786	15592	15486	15840	15540	43	4700	500	11300	10	1	8589480	1353	8.13	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.35	14100	20240416	11.70	17000	-7.35	20240528	14100	11.70	20240416	17000	-7.35	20240528	14100	11.70	20240416	0.02	N	038390	500	42 억		970933	N	N	0	N	00	N
44	20240923	140448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15740	40	2	0.25	9049470	574	26.54	15990	15990	15720	20400	10990	15700	15765.63	11.30	0	13	16086	15892	15786	15592	15486	15840	15540	43	4700	500	11300	10	1	8589480	1352	8.13	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.41	14100	20240416	11.63	17000	-7.41	20240528	14100	11.63	20240416	17000	-7.41	20240528	14100	11.63	20240416	0.02	N	038390	500	42 억		970933	N	N	0	N	00	N
45	20240923	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	50	2	0.32	6718500	426	19.69	15990	15990	15720	20400	10990	15700	15771.13	11.30	0	13	16086	15892	15786	15592	15486	15840	15540	43	4700	500	11300	10	1	8589480	1353	8.13	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.35	14100	20240416	11.70	17000	-7.35	20240528	14100	11.70	20240416	17000	-7.35	20240528	14100	11.70	20240416	0.02	N	038390	500	42 억		970933	N	N	0	N	00	N
46	20240923	120443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	50	2	0.32	6529500	414	19.14	15990	15990	15720	20400	10990	15700	15771.74	11.30	0	13	16086	15892	15786	15592	15486	15840	15540	43	4700	500	11300	10	1	8589480	1353	8.13	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.35	14100	20240416	11.70	17000	-7.35	20240528	14100	11.70	20240416	17000	-7.35	20240528	14100	11.70	20240416	0.02	N	038390	500	42 억		970933	N	N	0	N	00	N
47	20240923	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	30	2	0.19	5458690	346	16.00	15990	15990	15720	20400	10990	15700	15776.56	11.30	0	13	16086	15892	15786	15592	15486	15840	15540	43	4700	500	11300	10	1	8589480	1351	8.12	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.47	14100	20240416	11.56	17000	-7.47	20240528	14100	11.56	20240416	17000	-7.47	20240528	14100	11.56	20240416	0.02	N	038390	500	42 억		970933	N	N	0	N	00	N
48	20240923	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15980	280	2	1.78	1210200	76	3.51	15990	15990	15720	20400	10990	15700	15923.68	11.30	0	-2	16086	15892	15786	15592	15486	15840	15540	43	4700	500	11300	10	1	8589480	1373	8.25	0.66	12	0.00	1937.00	24252.00	17000	20240528	-6.00	14100	20240416	13.33	17000	-6.00	20240528	14100	13.33	20240416	17000	-6.00	20240528	14100	13.33	20240416	0.02	N	038390	500	42 억		970933	N	N	0	N	00	N
49	20240923	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15990	290	2	1.85	655590	41	1.90	15990	15990	15990	20400	10990	15700	15990.00	11.30	0	-6	16086	15892	15786	15592	15486	15840	15540	43	4700	500	11300	10	1	8589480	1373	8.26	0.66	12	0.00	1937.00	24252.00	17000	20240528	-5.94	14100	20240416	13.40	17000	-5.94	20240528	14100	13.40	20240416	17000	-5.94	20240528	14100	13.40	20240416	0.02	N	038390	500	42 억		970933	N	N	0	N	00	N
50	20240913	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15670	-60	5	-0.38	15623170	993	298.20	15900	15900	15610	20400	11020	15730	15733.30	11.30	0	51	15870	15800	15730	15660	15590	15835	15695	43	4670	500	11320	10	1	8589480	1346	8.09	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.82	14100	20240416	11.13	17000	-7.82	20240528	14100	11.13	20240416	17000	-7.82	20240528	14100	11.13	20240416	0.03	N	038390	500	42 억		970821	N	N	21	N	00	N
51	20240913	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15620	-110	5	-0.70	14384460	914	274.47	15900	15900	15610	20400	11020	15730	15737.92	11.30	0	21	15870	15800	15730	15660	15590	15835	15695	43	4670	500	11320	10	1	8589480	1342	8.06	0.64	12	0.01	1937.00	24252.00	17000	20240528	-8.12	14100	20240416	10.78	17000	-8.12	20240528	14100	10.78	20240416	17000	-8.12	20240528	14100	10.78	20240416	0.03	N	038390	500	42 억		970821	N	N	5	N	00	N
52	20240913	140428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	20	2	0.13	12284130	780	234.23	15900	15900	15720	20400	11020	15730	15748.88	11.30	0	-1	15870	15800	15730	15660	15590	15835	15695	43	4670	500	11320	10	1	8589480	1353	8.13	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.35	14100	20240416	11.70	17000	-7.35	20240528	14100	11.70	20240416	17000	-7.35	20240528	14100	11.70	20240416	0.03	N	038390	500	42 억		970821	N	N	5	N	00	N
53	20240913	130425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	20	2	0.13	12268380	779	233.93	15900	15900	15720	20400	11020	15730	15748.88	11.30	0	-1	15870	15800	15730	15660	15590	15835	15695	43	4670	500	11320	10	1	8589480	1353	8.13	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.35	14100	20240416	11.70	17000	-7.35	20240528	14100	11.70	20240416	17000	-7.35	20240528	14100	11.70	20240416	0.03	N	038390	500	42 억		970821	N	N	5	N	00	N
54	20240913	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	20	2	0.13	5212830	331	99.40	15900	15900	15720	20400	11020	15730	15748.73	11.30	0	-1	15870	15800	15730	15660	15590	15835	15695	43	4670	500	11320	10	1	8589480	1353	8.13	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.35	14100	20240416	11.70	17000	-7.35	20240528	14100	11.70	20240416	17000	-7.35	20240528	14100	11.70	20240416	0.03	N	038390	500	42 억		970821	N	N	5	N	00	N
55	20240913	110427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	0	3	0.00	3576390	227	68.17	15900	15900	15720	20400	11020	15730	15755.02	11.30	0	-1	15870	15800	15730	15660	15590	15835	15695	43	4670	500	11320	10	1	8589480	1351	8.12	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.47	14100	20240416	11.56	17000	-7.47	20240528	14100	11.56	20240416	17000	-7.47	20240528	14100	11.56	20240416	0.03	N	038390	500	42 억		970821	N	N	5	N	00	N
56	20240913	100427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	0	3	0.00	3560660	226	67.87	15900	15900	15720	20400	11020	15730	15755.13	11.30	0	-1	15870	15800	15730	15660	15590	15835	15695	43	4670	500	11320	10	1	8589480	1351	8.12	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.47	14100	20240416	11.56	17000	-7.47	20240528	14100	11.56	20240416	17000	-7.47	20240528	14100	11.56	20240416	0.03	N	038390	500	42 억		970821	N	N	5	N	00	N
57	20240913	090428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	170	2	1.08	524700	33	9.91	15900	15900	15900	20400	11020	15730	15900.00	11.30	0	-5	15870	15800	15730	15660	15590	15835	15695	43	4670	500	11320	10	1	8589480	1366	8.21	0.66	12	0.00	1937.00	24252.00	17000	20240528	-6.47	14100	20240416	12.77	17000	-6.47	20240528	14100	12.77	20240416	17000	-6.47	20240528	14100	12.77	20240416	0.03	N	038390	500	42 억		970821	N	N	5	N	00	N
58	20240912	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	70	2	0.45	5250160	333	26.79	15660	15800	15660	20350	10970	15660	15766.25	11.30	0	6	15886	15772	15636	15522	15386	15830	15580	43	4690	500	11270	10	1	8589480	1351	8.12	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.47	14100	20240416	11.56	17000	-7.47	20240528	14100	11.56	20240416	17000	-7.47	20240528	14100	11.56	20240416	0.03	N	038390	500	42 억		970815	N	N	5	N	00	N
59	20240912	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	90	2	0.57	5171510	328	26.39	15660	15800	15660	20350	10970	15660	15766.80	11.30	0	5	15886	15772	15636	15522	15386	15830	15580	43	4690	500	11270	10	1	8589480	1353	8.13	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.35	14100	20240416	11.70	17000	-7.35	20240528	14100	11.70	20240416	17000	-7.35	20240528	14100	11.70	20240416	0.03	N	038390	500	42 억		970815	N	N	2	N	00	N
60	20240912	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15710	50	2	0.32	3454760	219	17.62	15660	15800	15660	20350	10970	15660	15775.16	11.30	0	-2	15886	15772	15636	15522	15386	15830	15580	43	4690	500	11270	10	1	8589480	1349	8.11	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.59	14100	20240416	11.42	17000	-7.59	20240528	14100	11.42	20240416	17000	-7.59	20240528	14100	11.42	20240416	0.03	N	038390	500	42 억		970815	N	N	2	N	00	N
61	20240912	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	90	2	0.57	3187530	202	16.25	15660	15800	15660	20350	10970	15660	15779.85	11.30	0	-2	15886	15772	15636	15522	15386	15830	15580	43	4690	500	11270	10	1	8589480	1353	8.13	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.35	14100	20240416	11.70	17000	-7.35	20240528	14100	11.70	20240416	17000	-7.35	20240528	14100	11.70	20240416	0.03	N	038390	500	42 억		970815	N	N	2	N	00	N
62	20240912	120423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	110	2	0.70	2163780	137	11.02	15660	15800	15660	20350	10970	15660	15794.01	11.30	0	-2	15886	15772	15636	15522	15386	15830	15580	43	4690	500	11270	10	1	8589480	1355	8.14	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.24	14100	20240416	11.84	17000	-7.24	20240528	14100	11.84	20240416	17000	-7.24	20240528	14100	11.84	20240416	0.03	N	038390	500	42 억		970815	N	N	2	N	00	N
63	20240912	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	120	2	0.77	2037560	129	10.38	15660	15800	15660	20350	10970	15660	15795.04	11.30	0	-2	15886	15772	15636	15522	15386	15830	15580	43	4690	500	11270	10	1	8589480	1355	8.15	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.18	14100	20240416	11.91	17000	-7.18	20240528	14100	11.91	20240416	17000	-7.18	20240528	14100	11.91	20240416	0.03	N	038390	500	42 억		970815	N	N	2	N	00	N
64	20240912	100424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	140	2	0.89	1832410	116	9.33	15660	15800	15660	20350	10970	15660	15796.64	11.30	0	-1	15886	15772	15636	15522	15386	15830	15580	43	4690	500	11270	10	1	8589480	1357	8.16	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.06	14100	20240416	12.06	17000	-7.06	20240528	14100	12.06	20240416	17000	-7.06	20240528	14100	12.06	20240416	0.03	N	038390	500	42 억		970815	N	N	2	N	00	N
65	20240912	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15660	0	3	0.00	0	0	0.00	0	0	0	20350	10970	15660	0.00	11.30	0	0	15886	15772	15636	15522	15386	15830	15580	43	4690	500	11270	10	1	8589480	1345	8.08	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.88	14100	20240416	11.06	17000	-7.88	20240528	14100	11.06	20240416	17000	-7.88	20240528	14100	11.06	20240416	0.03	N	038390	500	42 억		970815	N	N	2	N	00	N
66	20240911	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15660	-20	5	-0.13	19374980	1243	36.27	15500	15750	15500	20350	10980	15680	15587.27	11.30	0	-612	15766	15722	15666	15622	15566	15695	15595	43	4670	500	11280	10	1	8589480	1345	8.08	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.88	14100	20240416	11.06	17000	-7.88	20240528	14100	11.06	20240416	17000	-7.88	20240528	14100	11.06	20240416	0.03	N	038390	500	42 억		970904	N	N	2	N	00	N
67	20240911	150418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15660	-20	5	-0.13	17777680	1141	33.29	15500	15750	15500	20350	10980	15680	15580.79	11.30	0	-603	15766	15722	15666	15622	15566	15695	15595	43	4670	500	11280	10	1	8589480	1345	8.08	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.88	14100	20240416	11.06	17000	-7.88	20240528	14100	11.06	20240416	17000	-7.88	20240528	14100	11.06	20240416	0.03	N	038390	500	42 억		970904	N	N	72	N	00	N
68	20240911	140419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15670	-10	5	-0.06	15741850	1011	29.50	15500	15750	15500	20350	10980	15680	15570.57	11.30	0	-603	15766	15722	15666	15622	15566	15695	15595	43	4670	500	11280	10	1	8589480	1346	8.09	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.82	14100	20240416	11.13	17000	-7.82	20240528	14100	11.13	20240416	17000	-7.82	20240528	14100	11.13	20240416	0.03	N	038390	500	42 억		970904	N	N	72	N	00	N
69	20240911	130418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15670	-10	5	-0.06	14848620	954	27.84	15500	15750	15500	20350	10980	15680	15564.59	11.30	0	-604	15766	15722	15666	15622	15566	15695	15595	43	4670	500	11280	10	1	8589480	1346	8.09	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.82	14100	20240416	11.13	17000	-7.82	20240528	14100	11.13	20240416	17000	-7.82	20240528	14100	11.13	20240416	0.03	N	038390	500	42 억		970904	N	N	72	N	00	N
70	20240911	120420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	0	3	0.00	14488020	931	27.17	15500	15750	15500	20350	10980	15680	15561.78	11.30	0	-604	15766	15722	15666	15622	15566	15695	15595	43	4670	500	11280	10	1	8589480	1347	8.09	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.76	14100	20240416	11.21	17000	-7.76	20240528	14100	11.21	20240416	17000	-7.76	20240528	14100	11.21	20240416	0.03	N	038390	500	42 억		970904	N	N	72	N	00	N
71	20240911	110415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	0	3	0.00	13782420	886	25.85	15500	15750	15500	20350	10980	15680	15555.78	11.30	0	-604	15766	15722	15666	15622	15566	15695	15595	43	4670	500	11280	10	1	8589480	1347	8.09	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.76	14100	20240416	11.21	17000	-7.76	20240528	14100	11.21	20240416	17000	-7.76	20240528	14100	11.21	20240416	0.03	N	038390	500	42 억		970904	N	N	72	N	00	N
72	20240911	100416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15740	60	2	0.38	10834540	698	20.37	15500	15750	15500	20350	10980	15680	15522.26	11.30	0	-613	15766	15722	15666	15622	15566	15695	15595	43	4670	500	11280	10	1	8589480	1352	8.13	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.41	14100	20240416	11.63	17000	-7.41	20240528	14100	11.63	20240416	17000	-7.41	20240528	14100	11.63	20240416	0.03	N	038390	500	42 억		970904	N	N	72	N	00	N
73	20240911	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	70	2	0.45	9517250	614	17.92	15500	15750	15500	20350	10980	15680	15500.41	11.30	0	-613	15766	15722	15666	15622	15566	15695	15595	43	4670	500	11280	10	1	8589480	1353	8.13	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.35	14100	20240416	11.70	17000	-7.35	20240528	14100	11.70	20240416	17000	-7.35	20240528	14100	11.70	20240416	0.03	N	038390	500	42 억		970904	N	N	72	N	00	N
74	20240910	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	70	2	0.45	53733680	3427	99.28	15700	15710	15610	20250	10930	15610	15679.51	11.30	0	-564	15876	15742	15576	15442	15276	15660	15360	43	4640	500	11230	10	1	8589480	1347	8.09	0.65	12	0.04	1937.00	24252.00	17000	20240528	-7.76	14100	20240416	11.21	17000	-7.76	20240528	14100	11.21	20240416	17000	-7.76	20240528	14100	11.21	20240416	0.03	N	038390	500	42 억		971012	N	N	72	N	00	N
75	20240910	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	80	2	0.51	49806310	3176	92.00	15700	15710	15610	20250	10930	15610	15682.09	11.30	0	-563	15876	15742	15576	15442	15276	15660	15360	43	4640	500	11230	10	1	8589480	1348	8.10	0.65	12	0.04	1937.00	24252.00	17000	20240528	-7.71	14100	20240416	11.28	17000	-7.71	20240528	14100	11.28	20240416	17000	-7.71	20240528	14100	11.28	20240416	0.03	N	038390	500	42 억		971012	N	N	10	N	00	N
76	20240910	140418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15610	0	3	0.00	42110310	2683	77.72	15700	15710	15610	20250	10930	15610	15695.23	11.30	0	-563	15876	15742	15576	15442	15276	15660	15360	43	4640	500	11230	10	1	8589480	1341	8.06	0.64	12	0.03	1937.00	24252.00	17000	20240528	-8.18	14100	20240416	10.71	17000	-8.18	20240528	14100	10.71	20240416	17000	-8.18	20240528	14100	10.71	20240416	0.03	N	038390	500	42 억		971012	N	N	10	N	00	N
77	20240910	130418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15620	10	2	0.06	41563860	2648	76.71	15700	15710	15610	20250	10930	15610	15696.32	11.30	0	-563	15876	15742	15576	15442	15276	15660	15360	43	4640	500	11230	10	1	8589480	1342	8.06	0.64	12	0.03	1937.00	24252.00	17000	20240528	-8.12	14100	20240416	10.78	17000	-8.12	20240528	14100	10.78	20240416	17000	-8.12	20240528	14100	10.78	20240416	0.03	N	038390	500	42 억		971012	N	N	10	N	00	N
78	20240910	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	80	2	0.51	38830360	2473	71.64	15700	15710	15610	20250	10930	15610	15701.72	11.30	0	-563	15876	15742	15576	15442	15276	15660	15360	43	4640	500	11230	10	1	8589480	1348	8.10	0.65	12	0.03	1937.00	24252.00	17000	20240528	-7.71	14100	20240416	11.28	17000	-7.71	20240528	14100	11.28	20240416	17000	-7.71	20240528	14100	11.28	20240416	0.03	N	038390	500	42 억		971012	N	N	10	N	00	N
79	20240910	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15710	100	2	0.64	38516560	2453	71.06	15700	15710	15610	20250	10930	15610	15701.82	11.30	0	-563	15876	15742	15576	15442	15276	15660	15360	43	4640	500	11230	10	1	8589480	1349	8.11	0.65	12	0.03	1937.00	24252.00	17000	20240528	-7.59	14100	20240416	11.42	17000	-7.59	20240528	14100	11.42	20240416	17000	-7.59	20240528	14100	11.42	20240416	0.03	N	038390	500	42 억		971012	N	N	10	N	00	N
80	20240910	100417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	90	2	0.58	31384380	1999	57.91	15700	15710	15700	20250	10930	15610	15700.04	11.30	0	-116	15876	15742	15576	15442	15276	15660	15360	43	4640	500	11230	10	1	8589480	1349	8.11	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.65	14100	20240416	11.35	17000	-7.65	20240528	14100	11.35	20240416	17000	-7.65	20240528	14100	11.35	20240416	0.03	N	038390	500	42 억		971012	N	N	10	N	00	N
81	20240910	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	90	2	0.58	157000	10	0.29	15700	15700	15700	20250	10930	15610	15700.00	11.30	0	-1	15876	15742	15576	15442	15276	15660	15360	43	4640	500	11230	10	1	8589480	1349	8.11	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.65	14100	20240416	11.35	17000	-7.65	20240528	14100	11.35	20240416	17000	-7.65	20240528	14100	11.35	20240416	0.03	N	038390	500	42 억		971012	N	N	10	N	00	N
82	20240909	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15610	-100	5	-0.64	53627730	3452	143.18	15710	15710	15410	20400	11000	15710	15535.26	11.30	0	964	16130	15920	15720	15510	15310	16025	15615	43	4690	500	11310	10	1	8589480	1341	8.06	0.64	12	0.04	1937.00	24252.00	17000	20240528	-8.18	14100	20240416	10.71	17000	-8.18	20240528	14100	10.71	20240416	17000	-8.18	20240528	14100	10.71	20240416	0.03	N	038390	500	42 억		971027	N	N	10	N	00	N
83	20240909	150412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15620	-90	5	-0.57	52909540	3406	141.27	15710	15710	15410	20400	11000	15710	15534.22	11.30	0	965	16130	15920	15720	15510	15310	16025	15615	43	4690	500	11310	10	1	8589480	1342	8.06	0.64	12	0.04	1937.00	24252.00	17000	20240528	-8.12	14100	20240416	10.78	17000	-8.12	20240528	14100	10.78	20240416	17000	-8.12	20240528	14100	10.78	20240416	0.03	N	038390	500	42 억		971027	N	N	86	N	00	N
84	20240909	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15550	-160	5	-1.02	51178080	3295	136.67	15710	15710	15410	20400	11000	15710	15532.04	11.30	0	991	16130	15920	15720	15510	15310	16025	15615	43	4690	500	11310	10	1	8589480	1336	8.03	0.64	12	0.04	1937.00	24252.00	17000	20240528	-8.53	14100	20240416	10.28	17000	-8.53	20240528	14100	10.28	20240416	17000	-8.53	20240528	14100	10.28	20240416	0.03	N	038390	500	42 억		971027	N	N	86	N	00	N
85	20240909	130412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15560	-150	5	-0.95	27918920	1795	74.45	15710	15710	15410	20400	11000	15710	15553.72	11.30	0	-9	16130	15920	15720	15510	15310	16025	15615	43	4690	500	11310	10	1	8589480	1337	8.03	0.64	12	0.02	1937.00	24252.00	17000	20240528	-8.47	14100	20240416	10.35	17000	-8.47	20240528	14100	10.35	20240416	17000	-8.47	20240528	14100	10.35	20240416	0.03	N	038390	500	42 억		971027	N	N	86	N	00	N
86	20240909	120410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15580	-130	5	-0.83	15090740	970	40.23	15710	15710	15410	20400	11000	15710	15557.46	11.30	0	-43	16130	15920	15720	15510	15310	16025	15615	43	4690	500	11310	10	1	8589480	1338	8.04	0.64	12	0.01	1937.00	24252.00	17000	20240528	-8.35	14100	20240416	10.50	17000	-8.35	20240528	14100	10.50	20240416	17000	-8.35	20240528	14100	10.50	20240416	0.03	N	038390	500	42 억		971027	N	N	86	N	00	N
87	20240909	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15630	-80	5	-0.51	12036280	774	32.10	15710	15710	15410	20400	11000	15710	15550.75	11.30	0	-40	16130	15920	15720	15510	15310	16025	15615	43	4690	500	11310	10	1	8589480	1343	8.07	0.64	12	0.01	1937.00	24252.00	17000	20240528	-8.06	14100	20240416	10.85	17000	-8.06	20240528	14100	10.85	20240416	17000	-8.06	20240528	14100	10.85	20240416	0.03	N	038390	500	42 억		971027	N	N	86	N	00	N
88	20240909	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15630	-80	5	-0.51	10030170	645	26.75	15710	15710	15410	20400	11000	15710	15550.65	11.30	0	-40	16130	15920	15720	15510	15310	16025	15615	43	4690	500	11310	10	1	8589480	1343	8.07	0.64	12	0.01	1937.00	24252.00	17000	20240528	-8.06	14100	20240416	10.85	17000	-8.06	20240528	14100	10.85	20240416	17000	-8.06	20240528	14100	10.85	20240416	0.03	N	038390	500	42 억		971027	N	N	86	N	00	N
89	20240909	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15710	0	3	0.00	1288220	82	3.40	15710	15710	15710	20400	11000	15710	15710.00	11.30	0	-34	16130	15920	15720	15510	15310	16025	15615	43	4690	500	11310	10	1	8589480	1349	8.11	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.59	14100	20240416	11.42	17000	-7.59	20240528	14100	11.42	20240416	17000	-7.59	20240528	14100	11.42	20240416	0.03	N	038390	500	42 억		971027	N	N	86	N	00	N
90	20240906	160407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15710	-30	5	-0.19	37759740	2411	71.04	15700	15930	15520	20450	11020	15740	15661.44	11.31	0	-94	16006	15872	15776	15642	15546	15825	15595	43	4710	500	11330	10	1	8589480	1349	8.11	0.65	12	0.03	1937.00	24252.00	17000	20240528	-7.59	14100	20240416	11.42	17000	-7.59	20240528	14100	11.42	20240416	17000	-7.59	20240528	14100	11.42	20240416	0.04	N	038390	500	42 억		971121	N	N	86	N	00	N
91	20240906	150413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15580	-160	5	-1.02	34099890	2178	64.17	15700	15930	15520	20450	11020	15740	15656.52	11.31	0	-74	16006	15872	15776	15642	15546	15825	15595	43	4710	500	11330	10	1	8589480	1338	8.04	0.64	12	0.03	1937.00	24252.00	17000	20240528	-8.35	14100	20240416	10.50	17000	-8.35	20240528	14100	10.50	20240416	17000	-8.35	20240528	14100	10.50	20240416	0.04	N	038390	500	42 억		971121	N	N	9	N	00	N
92	20240906	140413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15640	-100	5	-0.64	28761360	1836	54.10	15700	15930	15520	20450	11020	15740	15665.23	11.31	0	-93	16006	15872	15776	15642	15546	15825	15595	43	4710	500	11330	10	1	8589480	1343	8.07	0.64	12	0.02	1937.00	24252.00	17000	20240528	-8.00	14100	20240416	10.92	17000	-8.00	20240528	14100	10.92	20240416	17000	-8.00	20240528	14100	10.92	20240416	0.04	N	038390	500	42 억		971121	N	N	9	N	00	N
93	20240906	130409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	-60	5	-0.38	14877150	951	28.02	15700	15930	15520	20450	11020	15740	15643.69	11.31	0	-79	16006	15872	15776	15642	15546	15825	15595	43	4710	500	11330	10	1	8589480	1347	8.09	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.76	14100	20240416	11.21	17000	-7.76	20240528	14100	11.21	20240416	17000	-7.76	20240528	14100	11.21	20240416	0.04	N	038390	500	42 억		971121	N	N	9	N	00	N
94	20240906	120412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15600	-140	5	-0.89	10036360	640	18.86	15700	15930	15600	20450	11020	15740	15681.81	11.31	0	-78	16006	15872	15776	15642	15546	15825	15595	43	4710	500	11330	10	1	8589480	1340	8.05	0.64	12	0.01	1937.00	24252.00	17000	20240528	-8.24	14100	20240416	10.64	17000	-8.24	20240528	14100	10.64	20240416	17000	-8.24	20240528	14100	10.64	20240416	0.04	N	038390	500	42 억		971121	N	N	9	N	00	N
95	20240906	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	-40	5	-0.25	5482680	349	10.28	15700	15930	15650	20450	11020	15740	15709.68	11.31	0	-74	16006	15872	15776	15642	15546	15825	15595	43	4710	500	11330	10	1	8589480	1349	8.11	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.65	14100	20240416	11.35	17000	-7.65	20240528	14100	11.35	20240416	17000	-7.65	20240528	14100	11.35	20240416	0.04	N	038390	500	42 억		971121	N	N	9	N	00	N
96	20240906	100408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15650	-90	5	-0.57	3380010	215	6.33	15700	15930	15650	20450	11020	15740	15720.98	11.31	0	-57	16006	15872	15776	15642	15546	15825	15595	43	4710	500	11330	10	1	8589480	1344	8.08	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.94	14100	20240416	10.99	17000	-7.94	20240528	14100	10.99	20240416	17000	-7.94	20240528	14100	10.99	20240416	0.04	N	038390	500	42 억		971121	N	N	9	N	00	N
97	20240906	090412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	-40	5	-0.25	31400	2	0.06	15700	15700	15700	20450	11020	15740	15700.00	11.31	0	0	16006	15872	15776	15642	15546	15825	15595	43	4710	500	11330	10	1	8589480	1349	8.11	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.65	14100	20240416	11.35	17000	-7.65	20240528	14100	11.35	20240416	17000	-7.65	20240528	14100	11.35	20240416	0.04	N	038390	500	42 억		971121	N	N	9	N	00	N
98	20240905	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15740	10	2	0.06	53540510	3394	131.35	15900	15910	15680	20400	11020	15730	15775.05	11.31	0	-4	16036	15882	15746	15592	15456	15815	15525	43	4670	500	11320	10	1	8589480	1352	8.13	0.65	12	0.04	1937.00	24252.00	17000	20240528	-7.41	14100	20240416	11.63	17000	-7.41	20240528	14100	11.63	20240416	17000	-7.41	20240528	14100	11.63	20240416	0.04	N	038390	500	42 억		971125	N	N	9	N	00	N
99	20240905	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	-40	5	-0.25	52769390	3345	129.45	15900	15910	15680	20400	11020	15730	15775.60	11.31	0	-3	16036	15882	15746	15592	15456	15815	15525	43	4670	500	11320	10	1	8589480	1348	8.10	0.65	12	0.04	1937.00	24252.00	17000	20240528	-7.71	14100	20240416	11.28	17000	-7.71	20240528	14100	11.28	20240416	17000	-7.71	20240528	14100	11.28	20240416	0.04	N	038390	500	42 억		971125	N	N	10	N	00	N
100	20240905	140409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	-40	5	-0.25	51623050	3272	126.63	15900	15910	15680	20400	11020	15730	15777.22	11.31	0	-3	16036	15882	15746	15592	15456	15815	15525	43	4670	500	11320	10	1	8589480	1348	8.10	0.65	12	0.04	1937.00	24252.00	17000	20240528	-7.71	14100	20240416	11.28	17000	-7.71	20240528	14100	11.28	20240416	17000	-7.71	20240528	14100	11.28	20240416	0.04	N	038390	500	42 억		971125	N	N	10	N	00	N
101	20240905	130411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	20	2	0.13	43021170	2724	105.42	15900	15910	15680	20400	11020	15730	15793.38	11.31	0	9	16036	15882	15746	15592	15456	15815	15525	43	4670	500	11320	10	1	8589480	1353	8.13	0.65	12	0.03	1937.00	24252.00	17000	20240528	-7.35	14100	20240416	11.70	17000	-7.35	20240528	14100	11.70	20240416	17000	-7.35	20240528	14100	11.70	20240416	0.04	N	038390	500	42 억		971125	N	N	10	N	00	N
102	20240905	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	0	3	0.00	37984370	2403	93.00	15900	15910	15680	20400	11020	15730	15807.06	11.31	0	20	16036	15882	15746	15592	15456	15815	15525	43	4670	500	11320	10	1	8589480	1351	8.12	0.65	12	0.03	1937.00	24252.00	17000	20240528	-7.47	14100	20240416	11.56	17000	-7.47	20240528	14100	11.56	20240416	17000	-7.47	20240528	14100	11.56	20240416	0.04	N	038390	500	42 억		971125	N	N	10	N	00	N
103	20240905	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	170	2	1.08	23917440	1515	58.63	15900	15910	15680	20400	11020	15730	15787.09	11.31	0	-29	16036	15882	15746	15592	15456	15815	15525	43	4670	500	11320	10	1	8589480	1366	8.21	0.66	12	0.02	1937.00	24252.00	17000	20240528	-6.47	14100	20240416	12.77	17000	-6.47	20240528	14100	12.77	20240416	17000	-6.47	20240528	14100	12.77	20240416	0.04	N	038390	500	42 억		971125	N	N	10	N	00	N
104	20240905	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15720	-10	5	-0.06	12565980	799	30.92	15900	15900	15680	20400	11020	15730	15727.13	11.31	0	7	16036	15882	15746	15592	15456	15815	15525	43	4670	500	11320	10	1	8589480	1350	8.12	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.53	14100	20240416	11.49	17000	-7.53	20240528	14100	11.49	20240416	17000	-7.53	20240528	14100	11.49	20240416	0.04	N	038390	500	42 억		971125	N	N	10	N	00	N
105	20240905	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15720	-10	5	-0.06	174720	11	0.43	15900	15900	15720	20400	11020	15730	15883.64	11.31	0	-1	16036	15882	15746	15592	15456	15815	15525	43	4670	500	11320	10	1	8589480	1350	8.12	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.53	14100	20240416	11.49	17000	-7.53	20240528	14100	11.49	20240416	17000	-7.53	20240528	14100	11.49	20240416	0.04	N	038390	500	42 억		971125	N	N	10	N	00	N
106	20240904	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	-180	5	-1.13	40654470	2584	397.54	15900	15900	15610	20650	11140	15910	15733.15	11.31	0	-137	16090	16000	15900	15810	15710	16045	15855	43	4740	500	11450	10	1	8589480	1351	8.12	0.65	12	0.03	1937.00	24252.00	17000	20240528	-7.47	14100	20240416	11.56	17000	-7.47	20240528	14100	11.56	20240416	17000	-7.47	20240528	14100	11.56	20240416	0.04	N	038390	500	42 억		971178	N	N	10	N	00	N
107	20240904	150405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	-180	5	-1.13	39144390	2488	382.77	15900	15900	15610	20650	11140	15910	15733.28	11.31	0	-137	16090	16000	15900	15810	15710	16045	15855	43	4740	500	11450	10	1	8589480	1351	8.12	0.65	12	0.03	1937.00	24252.00	17000	20240528	-7.47	14100	20240416	11.56	17000	-7.47	20240528	14100	11.56	20240416	17000	-7.47	20240528	14100	11.56	20240416	0.04	N	038390	500	42 억		971178	N	N	94	N	00	N
108	20240904	140406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-160	5	-1.01	36863340	2343	360.46	15900	15900	15610	20650	11140	15910	15733.39	11.31	0	-137	16090	16000	15900	15810	15710	16045	15855	43	4740	500	11450	10	1	8589480	1353	8.13	0.65	12	0.03	1937.00	24252.00	17000	20240528	-7.35	14100	20240416	11.70	17000	-7.35	20240528	14100	11.70	20240416	17000	-7.35	20240528	14100	11.70	20240416	0.04	N	038390	500	42 억		971178	N	N	94	N	00	N
109	20240904	130406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15720	-190	5	-1.19	35354580	2247	345.69	15900	15900	15610	20650	11140	15910	15734.13	11.31	0	-53	16090	16000	15900	15810	15710	16045	15855	43	4740	500	11450	10	1	8589480	1350	8.12	0.65	12	0.03	1937.00	24252.00	17000	20240528	-7.53	14100	20240416	11.49	17000	-7.53	20240528	14100	11.49	20240416	17000	-7.53	20240528	14100	11.49	20240416	0.04	N	038390	500	42 억		971178	N	N	94	N	00	N
110	20240904	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-140	5	-0.88	33373210	2121	326.31	15900	15900	15610	20650	11140	15910	15734.66	11.31	0	-53	16090	16000	15900	15810	15710	16045	15855	43	4740	500	11450	10	1	8589480	1355	8.14	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.24	14100	20240416	11.84	17000	-7.24	20240528	14100	11.84	20240416	17000	-7.24	20240528	14100	11.84	20240416	0.04	N	038390	500	42 억		971178	N	N	94	N	00	N
111	20240904	110403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15720	-190	5	-1.19	31219520	1984	305.23	15900	15900	15610	20650	11140	15910	15735.65	11.31	0	-53	16090	16000	15900	15810	15710	16045	15855	43	4740	500	11450	10	1	8589480	1350	8.12	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.53	14100	20240416	11.49	17000	-7.53	20240528	14100	11.49	20240416	17000	-7.53	20240528	14100	11.49	20240416	0.04	N	038390	500	42 억		971178	N	N	94	N	00	N
112	20240904	100406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15790	-120	5	-0.75	10608260	671	103.23	15900	15900	15750	20650	11140	15910	15809.63	11.31	0	-65	16090	16000	15900	15810	15710	16045	15855	43	4740	500	11450	10	1	8589480	1356	8.15	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.12	14100	20240416	11.99	17000	-7.12	20240528	14100	11.99	20240416	17000	-7.12	20240528	14100	11.99	20240416	0.04	N	038390	500	42 억		971178	N	N	94	N	00	N
113	20240904	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	-10	5	-0.06	1477010	93	14.31	15900	15900	15800	20650	11140	15910	15881.83	11.31	0	-75	16090	16000	15900	15810	15710	16045	15855	43	4740	500	11450	10	1	8589480	1366	8.21	0.66	12	0.00	1937.00	24252.00	17000	20240528	-6.47	14100	20240416	12.77	17000	-6.47	20240528	14100	12.77	20240416	17000	-6.47	20240528	14100	12.77	20240416	0.04	N	038390	500	42 억		971178	N	N	94	N	00	N
114	20240903	160359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15910	10	2	0.06	10354250	650	26.26	15900	15990	15800	20650	11130	15900	15929.62	11.31	0	-65	16026	15962	15856	15792	15686	15910	15740	43	4750	500	11440	10	1	8589480	1367	8.21	0.66	12	0.01	1937.00	24252.00	17000	20230828	-6.41	14100	20240416	12.84	17000	-6.41	20240528	14100	12.84	20240416	17000	-6.41	20240528	14100	12.84	20240416	0.04	N	038390	500	42 억		971215	N	N	94	N	00	N
115	20240903	150402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15910	10	2	0.06	6647220	417	16.85	15900	15990	15800	20650	11130	15900	15940.58	11.31	0	-53	16026	15962	15856	15792	15686	15910	15740	43	4750	500	11440	10	1	8589480	1367	8.21	0.66	12	0.00	1937.00	24252.00	17000	20230828	-6.41	14100	20240416	12.84	17000	-6.41	20240528	14100	12.84	20240416	17000	-6.41	20240528	14100	12.84	20240416	0.04	N	038390	500	42 억		971215	N	N	9	N	00	N
116	20240903	140401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15950	50	2	0.31	4927640	309	12.48	15900	15990	15800	20650	11130	15900	15947.06	11.31	0	-35	16026	15962	15856	15792	15686	15910	15740	43	4750	500	11440	10	1	8589480	1370	8.23	0.66	12	0.00	1937.00	24252.00	17000	20230828	-6.18	14100	20240416	13.12	17000	-6.18	20240528	14100	13.12	20240416	17000	-6.18	20240528	14100	13.12	20240416	0.04	N	038390	500	42 억		971215	N	N	9	N	00	N
117	20240903	130403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	0	3	0.00	1801760	113	4.57	15900	15990	15800	20650	11130	15900	15944.78	11.31	0	-4	16026	15962	15856	15792	15686	15910	15740	43	4750	500	11440	10	1	8589480	1366	8.21	0.66	12	0.00	1937.00	24252.00	17000	20230828	-6.47	14100	20240416	12.77	17000	-6.47	20240528	14100	12.77	20240416	17000	-6.47	20240528	14100	12.77	20240416	0.04	N	038390	500	42 억		971215	N	N	9	N	00	N
118	20240903	120358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15910	10	2	0.06	1769950	111	4.48	15900	15990	15800	20650	11130	15900	15945.50	11.31	0	-4	16026	15962	15856	15792	15686	15910	15740	43	4750	500	11440	10	1	8589480	1367	8.21	0.66	12	0.00	1937.00	24252.00	17000	20230828	-6.41	14100	20240416	12.84	17000	-6.41	20240528	14100	12.84	20240416	17000	-6.41	20240528	14100	12.84	20240416	0.04	N	038390	500	42 억		971215	N	N	9	N	00	N
119	20240903	110357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15970	70	2	0.44	1610310	101	4.08	15900	15990	15800	20650	11130	15900	15943.66	11.31	0	-4	16026	15962	15856	15792	15686	15910	15740	43	4750	500	11440	10	1	8589480	1372	8.24	0.66	12	0.00	1937.00	24252.00	17000	20230828	-6.06	14100	20240416	13.26	17000	-6.06	20240528	14100	13.26	20240416	17000	-6.06	20240528	14100	13.26	20240416	0.04	N	038390	500	42 억		971215	N	N	9	N	00	N
120	20240903	100357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15990	90	2	0.57	955120	60	2.42	15900	15990	15800	20650	11130	15900	15918.67	11.31	0	-1	16026	15962	15856	15792	15686	15910	15740	43	4750	500	11440	10	1	8589480	1373	8.26	0.66	12	0.00	1937.00	24252.00	17000	20230828	-5.94	14100	20240416	13.40	17000	-5.94	20240528	14100	13.40	20240416	17000	-5.94	20240528	14100	13.40	20240416	0.04	N	038390	500	42 억		971215	N	N	9	N	00	N
121	20240903	090358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	0	3	0.00	0	0	0.00	0	0	0	20650	11130	15900	0.00	11.31	0	0	16026	15962	15856	15792	15686	15910	15740	43	4750	500	11440	10	1	8589480	1366	8.21	0.66	12	0.00	1937.00	24252.00	17000	20230828	-6.47	14100	20240416	12.77	17000	-6.47	20240528	14100	12.77	20240416	17000	-6.47	20240528	14100	12.77	20240416	0.04	N	038390	500	42 억		971215	N	N	9	N	00	N
122	20240902	160354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	90	2	0.57	39094170	2475	203.04	15910	15920	15750	20550	11070	15810	15795.19	11.31	0	10	16036	15922	15856	15742	15676	15890	15710	43	4740	500	11380	10	1	8589480	1366	8.21	0.66	12	0.03	1937.00	24252.00	17000	20230828	-6.47	14100	20240416	12.77	17000	-6.47	20240528	14100	12.77	20240416	17000	-6.47	20240528	14100	12.77	20240416	0.04	N	038390	500	42 억		971177	N	N	9	N	00	N
123	20240902	150359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	80	2	0.51	37409420	2369	194.34	15910	15920	15750	20550	11070	15810	15791.22	11.31	0	39	16036	15922	15856	15742	15676	15890	15710	43	4740	500	11380	10	1	8589480	1365	8.20	0.66	12	0.03	1937.00	24252.00	17000	20230828	-6.53	14100	20240416	12.70	17000	-6.53	20240528	14100	12.70	20240416	17000	-6.53	20240528	14100	12.70	20240416	0.04	N	038390	500	42 억		971177	N	N	3	N	00	N
124	20240902	140401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15760	-50	5	-0.32	26083560	1651	135.44	15910	15920	15750	20550	11070	15810	15798.64	11.31	0	43	16036	15922	15856	15742	15676	15890	15710	43	4740	500	11380	10	1	8589480	1354	8.14	0.65	12	0.02	1937.00	24252.00	17000	20230828	-7.29	14100	20240416	11.77	17000	-7.29	20240528	14100	11.77	20240416	17000	-7.29	20240528	14100	11.77	20240416	0.04	N	038390	500	42 억		971177	N	N	3	N	00	N
125	20240902	130358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-40	5	-0.25	24428220	1546	126.83	15910	15920	15750	20550	11070	15810	15800.91	11.31	0	43	16036	15922	15856	15742	15676	15890	15710	43	4740	500	11380	10	1	8589480	1355	8.14	0.65	12	0.02	1937.00	24252.00	17000	20230828	-7.24	14100	20240416	11.84	17000	-7.24	20240528	14100	11.84	20240416	17000	-7.24	20240528	14100	11.84	20240416	0.04	N	038390	500	42 억		971177	N	N	3	N	00	N
126	20240902	120400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-40	5	-0.25	23702540	1500	123.05	15910	15920	15750	20550	11070	15810	15801.69	11.31	0	43	16036	15922	15856	15742	15676	15890	15710	43	4740	500	11380	10	1	8589480	1355	8.14	0.65	12	0.02	1937.00	24252.00	17000	20230828	-7.24	14100	20240416	11.84	17000	-7.24	20240528	14100	11.84	20240416	17000	-7.24	20240528	14100	11.84	20240416	0.04	N	038390	500	42 억		971177	N	N	3	N	00	N
127	20240902	110357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15880	70	2	0.44	19571050	1238	101.56	15910	15920	15790	20550	11070	15810	15808.60	11.31	0	43	16036	15922	15856	15742	15676	15890	15710	43	4740	500	11380	10	1	8589480	1364	8.20	0.65	12	0.01	1937.00	24252.00	17000	20230828	-6.59	14100	20240416	12.62	17000	-6.59	20240528	14100	12.62	20240416	17000	-6.59	20240528	14100	12.62	20240416	0.04	N	038390	500	42 억		971177	N	N	3	N	00	N
128	20240902	100356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-10	5	-0.06	16933710	1071	87.86	15910	15920	15800	20550	11070	15810	15811.12	11.31	0	44	16036	15922	15856	15742	15676	15890	15710	43	4740	500	11380	10	1	8589480	1357	8.16	0.65	12	0.01	1937.00	24252.00	17000	20230828	-7.06	14100	20240416	12.06	17000	-7.06	20240528	14100	12.06	20240416	17000	-7.06	20240528	14100	12.06	20240416	0.04	N	038390	500	42 억		971177	N	N	3	N	00	N
129	20240902	090353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	0	3	0.00	1773820	112	9.19	15910	15910	15810	20550	11070	15810	15837.93	11.31	0	0	16036	15922	15856	15742	15676	15890	15710	43	4740	500	11380	10	1	8589480	1358	8.16	0.65	12	0.00	1937.00	24252.00	17000	20230828	-7.00	14100	20240416	12.13	17000	-7.00	20240528	14100	12.13	20240416	17000	-7.00	20240528	14100	12.13	20240416	0.04	N	038390	500	42 억		971177	N	N	3	N	00	N