KissMeData/236810/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	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-115	5	-2.94	443403890	116464	6.38	3680	3915	3680	5070	2735	3905	3807.23	0.00	0	14518	4585	4245	4075	3735	3565	4160	3650	17	1165	100	2810	5	1	16975426	643	-21.66	1.71	12	0.69	-175.00	2220.00	10600	20240108	-64.25	3225	20240909	17.52	10600	-64.25	20240108	3225	17.52	20240909	10600	-64.25	20240108	3225	17.52	20240909	4.10	N	236810	100	16 억		0	N	N	132	N	00	N
3	20240930	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-110	5	-2.82	419328940	110094	6.03	3680	3915	3680	5070	2735	3905	3808.83	0.00	0	13942	4585	4245	4075	3735	3565	4160	3650	17	1165	100	2810	5	1	16975426	644	-21.69	1.71	12	0.65	-175.00	2220.00	10600	20240108	-64.20	3225	20240909	17.67	10600	-64.20	20240108	3225	17.67	20240909	10600	-64.20	20240108	3225	17.67	20240909	4.10	N	236810	100	16 억		0	N	N	50	N	00	N
4	20240930	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-125	5	-3.20	382468685	100349	5.50	3680	3915	3680	5070	2735	3905	3811.39	0.00	0	11937	4585	4245	4075	3735	3565	4160	3650	17	1165	100	2810	5	1	16975426	642	-21.60	1.70	12	0.59	-175.00	2220.00	10600	20240108	-64.34	3225	20240909	17.21	10600	-64.34	20240108	3225	17.21	20240909	10600	-64.34	20240108	3225	17.21	20240909	4.10	N	236810	100	16 억		0	N	N	50	N	00	N
5	20240930	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-105	5	-2.69	351283590	92114	5.04	3680	3915	3680	5070	2735	3905	3813.57	0.00	0	10654	4585	4245	4075	3735	3565	4160	3650	17	1165	100	2810	5	1	16975426	645	-21.71	1.71	12	0.54	-175.00	2220.00	10600	20240108	-64.15	3225	20240909	17.83	10600	-64.15	20240108	3225	17.83	20240909	10600	-64.15	20240108	3225	17.83	20240909	4.10	N	236810	100	16 억		0	N	N	50	N	00	N
6	20240930	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-75	5	-1.92	321447255	84269	4.61	3680	3915	3680	5070	2735	3905	3814.54	0.00	0	6501	4585	4245	4075	3735	3565	4160	3650	17	1165	100	2810	5	1	16975426	650	-21.89	1.73	12	0.50	-175.00	2220.00	10600	20240108	-63.87	3225	20240909	18.76	10600	-63.87	20240108	3225	18.76	20240909	10600	-63.87	20240108	3225	18.76	20240909	4.10	N	236810	100	16 억		0	N	N	50	N	00	N
7	20240930	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-105	5	-2.69	299289665	78433	4.30	3680	3915	3680	5070	2735	3905	3815.86	0.00	0	2388	4585	4245	4075	3735	3565	4160	3650	17	1165	100	2810	5	1	16975426	645	-21.71	1.71	12	0.46	-175.00	2220.00	10600	20240108	-64.15	3225	20240909	17.83	10600	-64.15	20240108	3225	17.83	20240909	10600	-64.15	20240108	3225	17.83	20240909	4.10	N	236810	100	16 억		0	N	N	50	N	00	N
8	20240930	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-50	5	-1.28	222731065	58398	3.20	3680	3915	3680	5070	2735	3905	3814.02	0.00	0	8855	4585	4245	4075	3735	3565	4160	3650	17	1165	100	2810	5	1	16975426	654	-22.03	1.74	12	0.34	-175.00	2220.00	10600	20240108	-63.63	3225	20240909	19.53	10600	-63.63	20240108	3225	19.53	20240909	10600	-63.63	20240108	3225	19.53	20240909	4.10	N	236810	100	16 억		0	N	N	50	N	00	N
9	20240930	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	-5	5	-0.13	137815655	36281	1.99	3680	3915	3680	5070	2735	3905	3798.56	0.00	0	7649	4585	4245	4075	3735	3565	4160	3650	17	1165	100	2810	5	1	16975426	662	-22.29	1.76	12	0.21	-175.00	2220.00	10600	20240108	-63.21	3225	20240909	20.93	10600	-63.21	20240108	3225	20.93	20240909	10600	-63.21	20240108	3225	20.93	20240909	4.10	N	236810	100	16 억		0	N	N	50	N	00	N
10	20240927	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	-120	5	-2.98	7577484630	1817081	797.54	4015	4415	3905	5230	2820	4025	4170.80	0.00	0	-54986	4121	4072	3981	3932	3841	4097	3957	17	1205	100	2890	5	1	16975426	663	-22.31	1.76	12	10.70	-175.00	2220.00	10600	20240108	-63.16	3225	20240909	21.09	10600	-63.16	20240108	3225	21.09	20240909	10600	-63.16	20240108	3225	21.09	20240909	4.17	N	236810	100	16 억		0	N	N	50	N	00	N
11	20240927	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	-40	5	-0.99	7357280495	1760880	772.88	4015	4415	3910	5230	2820	4025	4178.19	0.00	0	-71372	4121	4072	3981	3932	3841	4097	3957	17	1205	100	2890	5	1	16975426	676	-22.77	1.80	12	10.37	-175.00	2220.00	10600	20240108	-62.41	3225	20240909	23.57	10600	-62.41	20240108	3225	23.57	20240909	10600	-62.41	20240108	3225	23.57	20240909	4.17	N	236810	100	16 억		0	N	N	32	N	00	N
12	20240927	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	-50	5	-1.24	6889079085	1642275	720.82	4015	4415	3945	5230	2820	4025	4194.84	0.00	0	-95056	4121	4072	3981	3932	3841	4097	3957	17	1205	100	2890	5	1	16975426	675	-22.71	1.79	12	9.67	-175.00	2220.00	10600	20240108	-62.50	3225	20240909	23.26	10600	-62.50	20240108	3225	23.26	20240909	10600	-62.50	20240108	3225	23.26	20240909	4.17	N	236810	100	16 억		0	N	N	32	N	00	N
13	20240927	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	145	2	3.60	5280265645	1245057	546.47	4015	4415	3950	5230	2820	4025	4240.99	0.00	0	-113147	4121	4072	3981	3932	3841	4097	3957	17	1205	100	2890	5	1	16975426	708	-23.83	1.88	12	7.33	-175.00	2220.00	10600	20240108	-60.66	3225	20240909	29.30	10600	-60.66	20240108	3225	29.30	20240909	10600	-60.66	20240108	3225	29.30	20240909	4.17	N	236810	100	16 억		0	N	N	32	N	00	N
14	20240927	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	25	2	0.62	683465685	169459	74.38	4015	4120	3950	5230	2820	4025	4033.22	0.00	0	15210	4121	4072	3981	3932	3841	4097	3957	17	1205	100	2890	5	1	16975426	688	-23.14	1.82	12	1.00	-175.00	2220.00	10600	20240108	-61.79	3225	20240909	25.58	10600	-61.79	20240108	3225	25.58	20240909	10600	-61.79	20240108	3225	25.58	20240909	4.17	N	236810	100	16 억		0	N	N	32	N	00	N
15	20240927	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	5	2	0.12	558093560	138650	60.86	4015	4100	3950	5230	2820	4025	4025.20	0.00	0	12017	4121	4072	3981	3932	3841	4097	3957	17	1205	100	2890	5	1	16975426	684	-23.03	1.82	12	0.82	-175.00	2220.00	10600	20240108	-61.98	3225	20240909	24.96	10600	-61.98	20240108	3225	24.96	20240909	10600	-61.98	20240108	3225	24.96	20240909	4.17	N	236810	100	16 억		0	N	N	32	N	00	N
16	20240927	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	20	2	0.50	397906635	98694	43.32	4015	4100	3950	5230	2820	4025	4031.72	0.00	0	8403	4121	4072	3981	3932	3841	4097	3957	17	1205	100	2890	5	1	16975426	687	-23.11	1.82	12	0.58	-175.00	2220.00	10600	20240108	-61.84	3225	20240909	25.43	10600	-61.84	20240108	3225	25.43	20240909	10600	-61.84	20240108	3225	25.43	20240909	4.17	N	236810	100	16 억		0	N	N	32	N	00	N
17	20240927	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-10	5	-0.25	114904215	28847	12.66	4015	4025	3950	5230	2820	4025	3983.15	0.00	0	5254	4121	4072	3981	3932	3841	4097	3957	17	1205	100	2890	5	1	16975426	682	-22.94	1.81	12	0.17	-175.00	2220.00	10600	20240108	-62.12	3225	20240909	24.50	10600	-62.12	20240108	3225	24.50	20240909	10600	-62.12	20240108	3225	24.50	20240909	4.17	N	236810	100	16 억		0	N	N	32	N	00	N
18	20240926	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	100	2	2.55	864834060	218709	96.12	3915	4030	3890	5100	2750	3925	3953.76	0.00	0	-192	4035	3980	3880	3825	3725	4007	3852	17	1175	100	2820	5	1	16975426	683	-23.00	1.81	12	1.29	-175.00	2220.00	10600	20240108	-62.03	3225	20240909	24.81	10600	-62.03	20240108	3225	24.81	20240909	10600	-62.03	20240108	3225	24.81	20240909	4.22	N	236810	100	16 억		0	N	N	32	N	00	N
19	20240926	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	60	2	1.53	726564695	184267	80.98	3915	4015	3890	5100	2750	3925	3943.00	0.00	0	1413	4035	3980	3880	3825	3725	4007	3852	17	1175	100	2820	5	1	16975426	676	-22.77	1.80	12	1.09	-175.00	2220.00	10600	20240108	-62.41	3225	20240909	23.57	10600	-62.41	20240108	3225	23.57	20240909	10600	-62.41	20240108	3225	23.57	20240909	4.22	N	236810	100	16 억		0	N	N	19	N	00	N
20	20240926	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	5	2	0.13	416397430	106191	46.67	3915	3955	3890	5100	2750	3925	3921.21	0.00	0	-21037	4035	3980	3880	3825	3725	4007	3852	17	1175	100	2820	5	1	16975426	667	-22.46	1.77	12	0.63	-175.00	2220.00	10600	20240108	-62.92	3225	20240909	21.86	10600	-62.92	20240108	3225	21.86	20240909	10600	-62.92	20240108	3225	21.86	20240909	4.22	N	236810	100	16 억		0	N	N	19	N	00	N
21	20240926	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	5	2	0.13	379943320	96900	42.59	3915	3955	3890	5100	2750	3925	3920.98	0.00	0	-20804	4035	3980	3880	3825	3725	4007	3852	17	1175	100	2820	5	1	16975426	667	-22.46	1.77	12	0.57	-175.00	2220.00	10600	20240108	-62.92	3225	20240909	21.86	10600	-62.92	20240108	3225	21.86	20240909	10600	-62.92	20240108	3225	21.86	20240909	4.22	N	236810	100	16 억		0	N	N	19	N	00	N
22	20240926	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	5	2	0.13	352795480	89994	39.55	3915	3955	3890	5100	2750	3925	3920.21	0.00	0	-20434	4035	3980	3880	3825	3725	4007	3852	17	1175	100	2820	5	1	16975426	667	-22.46	1.77	12	0.53	-175.00	2220.00	10600	20240108	-62.92	3225	20240909	21.86	10600	-62.92	20240108	3225	21.86	20240909	10600	-62.92	20240108	3225	21.86	20240909	4.22	N	236810	100	16 억		0	N	N	19	N	00	N
23	20240926	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	0	3	0.00	316240900	80704	35.47	3915	3955	3890	5100	2750	3925	3918.53	0.00	0	-19280	4035	3980	3880	3825	3725	4007	3852	17	1175	100	2820	5	1	16975426	666	-22.43	1.77	12	0.48	-175.00	2220.00	10600	20240108	-62.97	3225	20240909	21.71	10600	-62.97	20240108	3225	21.71	20240909	10600	-62.97	20240108	3225	21.71	20240909	4.22	N	236810	100	16 억		0	N	N	19	N	00	N
24	20240926	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	-25	5	-0.64	232672355	59442	26.12	3915	3955	3890	5100	2750	3925	3914.28	0.00	0	-13838	4035	3980	3880	3825	3725	4007	3852	17	1175	100	2820	5	1	16975426	662	-22.29	1.76	12	0.35	-175.00	2220.00	10600	20240108	-63.21	3225	20240909	20.93	10600	-63.21	20240108	3225	20.93	20240909	10600	-63.21	20240108	3225	20.93	20240909	4.22	N	236810	100	16 억		0	N	N	19	N	00	N
25	20240926	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	-15	5	-0.38	123093840	31432	13.81	3915	3945	3910	5100	2750	3925	3916.19	0.00	0	-9717	4035	3980	3880	3825	3725	4007	3852	17	1175	100	2820	5	1	16975426	664	-22.34	1.76	12	0.19	-175.00	2220.00	10600	20240108	-63.11	3225	20240909	21.24	10600	-63.11	20240108	3225	21.24	20240909	10600	-63.11	20240108	3225	21.24	20240909	4.22	N	236810	100	16 억		0	N	N	19	N	00	N
26	20240925	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	90	2	2.35	852688690	221269	77.39	3780	3935	3780	4985	2685	3835	3853.53	0.00	0	7285	3935	3885	3805	3755	3675	3910	3780	17	1150	100	2760	5	1	16975426	666	-22.43	1.77	12	1.30	-175.00	2220.00	10600	20240108	-62.97	3225	20240909	21.71	10600	-62.97	20240108	3225	21.71	20240909	10600	-62.97	20240108	3225	21.71	20240909	4.06	N	236810	100	16 억		0	N	N	19	N	00	N
27	20240925	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	-30	5	-0.78	585346890	152712	53.41	3780	3900	3780	4985	2685	3835	3833.01	0.00	0	17604	3935	3885	3805	3755	3675	3910	3780	17	1150	100	2760	5	1	16975426	646	-21.74	1.71	12	0.90	-175.00	2220.00	10600	20240108	-64.10	3225	20240909	17.98	10600	-64.10	20240108	3225	17.98	20240909	10600	-64.10	20240108	3225	17.98	20240909	4.06	N	236810	100	16 억		0	N	N	102	N	00	N
28	20240925	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	0	3	0.00	438846385	114327	39.99	3780	3900	3780	4985	2685	3835	3838.52	0.00	0	28611	3935	3885	3805	3755	3675	3910	3780	17	1150	100	2760	5	1	16975426	651	-21.91	1.73	12	0.67	-175.00	2220.00	10600	20240108	-63.82	3225	20240909	18.91	10600	-63.82	20240108	3225	18.91	20240909	10600	-63.82	20240108	3225	18.91	20240909	4.06	N	236810	100	16 억		0	N	N	102	N	00	N
29	20240925	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	5	2	0.13	396779785	103355	36.15	3780	3900	3780	4985	2685	3835	3839.00	0.00	0	28158	3935	3885	3805	3755	3675	3910	3780	17	1150	100	2760	5	1	16975426	652	-21.94	1.73	12	0.61	-175.00	2220.00	10600	20240108	-63.77	3225	20240909	19.07	10600	-63.77	20240108	3225	19.07	20240909	10600	-63.77	20240108	3225	19.07	20240909	4.06	N	236810	100	16 억		0	N	N	102	N	00	N
30	20240925	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	5	2	0.13	367004850	95601	33.44	3780	3900	3780	4985	2685	3835	3838.92	0.00	0	27725	3935	3885	3805	3755	3675	3910	3780	17	1150	100	2760	5	1	16975426	652	-21.94	1.73	12	0.56	-175.00	2220.00	10600	20240108	-63.77	3225	20240909	19.07	10600	-63.77	20240108	3225	19.07	20240909	10600	-63.77	20240108	3225	19.07	20240909	4.06	N	236810	100	16 억		0	N	N	102	N	00	N
31	20240925	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	15	2	0.39	243169200	63540	22.22	3780	3860	3780	4985	2685	3835	3827.02	0.00	0	14962	3935	3885	3805	3755	3675	3910	3780	17	1150	100	2760	5	1	16975426	654	-22.00	1.73	12	0.37	-175.00	2220.00	10600	20240108	-63.68	3225	20240909	19.38	10600	-63.68	20240108	3225	19.38	20240909	10600	-63.68	20240108	3225	19.38	20240909	4.06	N	236810	100	16 억		0	N	N	102	N	00	N
32	20240925	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	20	2	0.52	192992680	50484	17.66	3780	3860	3780	4985	2685	3835	3822.84	0.00	0	12940	3935	3885	3805	3755	3675	3910	3780	17	1150	100	2760	5	1	16975426	654	-22.03	1.74	12	0.30	-175.00	2220.00	10600	20240108	-63.63	3225	20240909	19.53	10600	-63.63	20240108	3225	19.53	20240909	10600	-63.63	20240108	3225	19.53	20240909	4.06	N	236810	100	16 억		0	N	N	102	N	00	N
33	20240925	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	0	3	0.00	54591850	14363	5.02	3780	3835	3780	4985	2685	3835	3800.75	0.00	0	4903	3935	3885	3805	3755	3675	3910	3780	17	1150	100	2760	5	1	16975426	651	-21.91	1.73	12	0.08	-175.00	2220.00	10600	20240108	-63.82	3225	20240909	18.91	10600	-63.82	20240108	3225	18.91	20240909	10600	-63.82	20240108	3225	18.91	20240909	4.06	N	236810	100	16 억		0	N	N	102	N	00	N
34	20240924	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	65	2	1.72	1004459730	266236	79.87	3755	3855	3725	4900	2640	3770	3772.54	0.00	0	59020	3883	3826	3788	3731	3693	3807	3712	17	1130	100	2710	5	1	16975426	651	-21.91	1.73	12	1.57	-175.00	2220.00	10600	20240108	-63.82	3225	20240909	18.91	10600	-63.82	20240108	3225	18.91	20240909	10600	-63.82	20240108	3225	18.91	20240909	3.82	N	236810	100	16 억		0	N	N	102	N	00	N
35	20240924	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	50	2	1.33	905397625	240386	72.11	3755	3825	3725	4900	2640	3770	3766.43	0.00	0	55040	3883	3826	3788	3731	3693	3807	3712	17	1130	100	2710	5	1	16975426	648	-21.83	1.72	12	1.42	-175.00	2220.00	10600	20240108	-63.96	3225	20240909	18.45	10600	-63.96	20240108	3225	18.45	20240909	10600	-63.96	20240108	3225	18.45	20240909	3.82	N	236810	100	16 억		0	N	N	0	N	00	N
36	20240924	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	15	2	0.40	747804205	198942	59.68	3755	3815	3725	4900	2640	3770	3758.91	0.00	0	48062	3883	3826	3788	3731	3693	3807	3712	17	1130	100	2710	5	1	16975426	643	-21.63	1.70	12	1.17	-175.00	2220.00	10600	20240108	-64.29	3225	20240909	17.36	10600	-64.29	20240108	3225	17.36	20240909	10600	-64.29	20240108	3225	17.36	20240909	3.82	N	236810	100	16 억		0	N	N	0	N	00	N
37	20240924	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	0	3	0.00	679724350	180966	54.29	3755	3815	3725	4900	2640	3770	3756.09	0.00	0	43700	3883	3826	3788	3731	3693	3807	3712	17	1130	100	2710	5	1	16975426	640	-21.54	1.70	12	1.07	-175.00	2220.00	10600	20240108	-64.43	3225	20240909	16.90	10600	-64.43	20240108	3225	16.90	20240909	10600	-64.43	20240108	3225	16.90	20240909	3.82	N	236810	100	16 억		0	N	N	0	N	00	N
38	20240924	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	15	2	0.40	587724735	156559	46.97	3755	3815	3725	4900	2640	3770	3754.01	0.00	0	34867	3883	3826	3788	3731	3693	3807	3712	17	1130	100	2710	5	1	16975426	643	-21.63	1.70	12	0.92	-175.00	2220.00	10600	20240108	-64.29	3225	20240909	17.36	10600	-64.29	20240108	3225	17.36	20240909	10600	-64.29	20240108	3225	17.36	20240909	3.82	N	236810	100	16 억		0	N	N	0	N	00	N
39	20240924	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	-30	5	-0.80	393780915	105139	31.54	3755	3790	3725	4900	2640	3770	3745.34	0.00	0	14574	3883	3826	3788	3731	3693	3807	3712	17	1130	100	2710	5	1	16975426	635	-21.37	1.68	12	0.62	-175.00	2220.00	10600	20240108	-64.72	3225	20240909	15.97	10600	-64.72	20240108	3225	15.97	20240909	10600	-64.72	20240108	3225	15.97	20240909	3.82	N	236810	100	16 억		0	N	N	0	N	00	N
40	20240924	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-10	5	-0.27	283346565	75600	22.68	3755	3790	3725	4900	2640	3770	3747.97	0.00	0	6115	3883	3826	3788	3731	3693	3807	3712	17	1130	100	2710	5	1	16975426	638	-21.49	1.69	12	0.45	-175.00	2220.00	10600	20240108	-64.53	3225	20240909	16.59	10600	-64.53	20240108	3225	16.59	20240909	10600	-64.53	20240108	3225	16.59	20240909	3.82	N	236810	100	16 억		0	N	N	0	N	00	N
41	20240924	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	10	2	0.27	168801740	45017	13.50	3755	3790	3725	4900	2640	3770	3749.73	0.00	0	4751	3883	3826	3788	3731	3693	3807	3712	17	1130	100	2710	5	1	16975426	642	-21.60	1.70	12	0.27	-175.00	2220.00	10600	20240108	-64.34	3225	20240909	17.21	10600	-64.34	20240108	3225	17.21	20240909	10600	-64.34	20240108	3225	17.21	20240909	3.82	N	236810	100	16 억		0	N	N	0	N	00	N
42	20240923	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-115	5	-2.96	1242472375	327888	4.86	3820	3845	3750	5050	2720	3885	3789.40	0.00	0	39024	4601	4242	3831	3472	3061	4422	3652	17	1165	100	2790	5	1	16975426	640	-21.54	1.70	12	1.93	-175.00	2220.00	10600	20240108	-64.43	3225	20240909	16.90	10600	-64.43	20240108	3225	16.90	20240909	10600	-64.43	20240108	3225	16.90	20240909	3.82	N	236810	100	16 억		0	N	N	91	N	00	N
43	20240923	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-115	5	-2.96	1179966840	311306	4.62	3820	3845	3750	5050	2720	3885	3790.35	0.00	0	38566	4601	4242	3831	3472	3061	4422	3652	17	1165	100	2790	5	1	16975426	640	-21.54	1.70	12	1.83	-175.00	2220.00	10600	20240108	-64.43	3225	20240909	16.90	10600	-64.43	20240108	3225	16.90	20240909	10600	-64.43	20240108	3225	16.90	20240909	3.82	N	236810	100	16 억		0	N	N	91	N	00	N
44	20240923	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-95	5	-2.45	940694925	247989	3.68	3820	3845	3750	5050	2720	3885	3793.26	0.00	0	44936	4601	4242	3831	3472	3061	4422	3652	17	1165	100	2790	5	1	16975426	643	-21.66	1.71	12	1.46	-175.00	2220.00	10600	20240108	-64.25	3225	20240909	17.52	10600	-64.25	20240108	3225	17.52	20240909	10600	-64.25	20240108	3225	17.52	20240909	3.82	N	236810	100	16 억		0	N	N	91	N	00	N
45	20240923	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-90	5	-2.32	824194180	217329	3.22	3820	3845	3750	5050	2720	3885	3792.34	0.00	0	45816	4601	4242	3831	3472	3061	4422	3652	17	1165	100	2790	5	1	16975426	644	-21.69	1.71	12	1.28	-175.00	2220.00	10600	20240108	-64.20	3225	20240909	17.67	10600	-64.20	20240108	3225	17.67	20240909	10600	-64.20	20240108	3225	17.67	20240909	3.82	N	236810	100	16 억		0	N	N	91	N	00	N
46	20240923	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	-75	5	-1.93	713607625	188164	2.79	3820	3845	3750	5050	2720	3885	3792.43	0.00	0	36963	4601	4242	3831	3472	3061	4422	3652	17	1165	100	2790	5	1	16975426	647	-21.77	1.72	12	1.11	-175.00	2220.00	10600	20240108	-64.06	3225	20240909	18.14	10600	-64.06	20240108	3225	18.14	20240909	10600	-64.06	20240108	3225	18.14	20240909	3.82	N	236810	100	16 억		0	N	N	91	N	00	N
47	20240923	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-85	5	-2.19	677993150	178802	2.65	3820	3845	3750	5050	2720	3885	3791.82	0.00	0	34598	4601	4242	3831	3472	3061	4422	3652	17	1165	100	2790	5	1	16975426	645	-21.71	1.71	12	1.05	-175.00	2220.00	10600	20240108	-64.15	3225	20240909	17.83	10600	-64.15	20240108	3225	17.83	20240909	10600	-64.15	20240108	3225	17.83	20240909	3.82	N	236810	100	16 억		0	N	N	91	N	00	N
48	20240923	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-85	5	-2.19	599129410	157958	2.34	3820	3845	3750	5050	2720	3885	3792.91	0.00	0	28146	4601	4242	3831	3472	3061	4422	3652	17	1165	100	2790	5	1	16975426	645	-21.71	1.71	12	0.93	-175.00	2220.00	10600	20240108	-64.15	3225	20240909	17.83	10600	-64.15	20240108	3225	17.83	20240909	10600	-64.15	20240108	3225	17.83	20240909	3.82	N	236810	100	16 억		0	N	N	91	N	00	N
49	20240923	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	-80	5	-2.06	215876750	56576	0.84	3820	3845	3800	5050	2720	3885	3815.58	0.00	0	1661	4601	4242	3831	3472	3061	4422	3652	17	1165	100	2790	5	1	16975426	646	-21.74	1.71	12	0.33	-175.00	2220.00	10600	20240108	-64.10	3225	20240909	17.98	10600	-64.10	20240108	3225	17.98	20240909	10600	-64.10	20240108	3225	17.98	20240909	3.82	N	236810	100	16 억		0	N	N	91	N	00	N
50	20240913	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	25	2	0.73	154181850	45037	82.13	3410	3485	3380	4475	2415	3445	3423.24	0.49	0	-17326	3528	3486	3403	3361	3278	3507	3382	17	1030	100	2480	5	1	16975426	589	-19.83	1.56	12	0.27	-175.00	2220.00	10600	20240108	-67.26	3225	20240909	7.60	10600	-67.26	20240108	3225	7.60	20240909	10600	-67.26	20240108	3225	7.60	20240909	3.92	N	236810	100	16 억		82790	N	N	3	N	00	N
51	20240913	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	5	2	0.15	149751160	43759	79.80	3410	3485	3380	4475	2415	3445	3422.18	0.49	0	-17281	3528	3486	3403	3361	3278	3507	3382	17	1030	100	2480	5	1	16975426	586	-19.71	1.55	12	0.26	-175.00	2220.00	10600	20240108	-67.45	3225	20240909	6.98	10600	-67.45	20240108	3225	6.98	20240909	10600	-67.45	20240108	3225	6.98	20240909	3.92	N	236810	100	16 억		82790	N	N	52	N	00	N
52	20240913	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	-20	5	-0.58	103167265	30178	55.04	3410	3480	3395	4475	2415	3445	3418.62	0.49	0	-16930	3528	3486	3403	3361	3278	3507	3382	17	1030	100	2480	5	1	16975426	581	-19.57	1.54	12	0.18	-175.00	2220.00	10600	20240108	-67.69	3225	20240909	6.20	10600	-67.69	20240108	3225	6.20	20240909	10600	-67.69	20240108	3225	6.20	20240909	3.92	N	236810	100	16 억		82790	N	N	52	N	00	N
53	20240913	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	-30	5	-0.87	80807800	23623	43.08	3410	3480	3400	4475	2415	3445	3420.73	0.49	0	-14356	3528	3486	3403	3361	3278	3507	3382	17	1030	100	2480	5	1	16975426	580	-19.51	1.54	12	0.14	-175.00	2220.00	10600	20240108	-67.78	3225	20240909	5.89	10600	-67.78	20240108	3225	5.89	20240909	10600	-67.78	20240108	3225	5.89	20240909	3.92	N	236810	100	16 억		82790	N	N	52	N	00	N
54	20240913	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	-20	5	-0.58	39915170	11637	21.22	3410	3480	3400	4475	2415	3445	3430.02	0.49	0	-8189	3528	3486	3403	3361	3278	3507	3382	17	1030	100	2480	5	1	16975426	581	-19.57	1.54	12	0.07	-175.00	2220.00	10600	20240108	-67.69	3225	20240909	6.20	10600	-67.69	20240108	3225	6.20	20240909	10600	-67.69	20240108	3225	6.20	20240909	3.92	N	236810	100	16 억		82790	N	N	52	N	00	N
55	20240913	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	-35	5	-1.02	21845520	6348	11.58	3410	3480	3405	4475	2415	3445	3441.32	0.49	0	-3419	3528	3486	3403	3361	3278	3507	3382	17	1030	100	2480	5	1	16975426	579	-19.49	1.54	12	0.04	-175.00	2220.00	10600	20240108	-67.83	3225	20240909	5.74	10600	-67.83	20240108	3225	5.74	20240909	10600	-67.83	20240108	3225	5.74	20240909	3.92	N	236810	100	16 억		82790	N	N	52	N	00	N
56	20240913	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	0	3	0.00	13749140	3977	7.25	3410	3480	3410	4475	2415	3445	3457.16	0.49	0	-1505	3528	3486	3403	3361	3278	3507	3382	17	1030	100	2480	5	1	16975426	585	-19.69	1.55	12	0.02	-175.00	2220.00	10600	20240108	-67.50	3225	20240909	6.82	10600	-67.50	20240108	3225	6.82	20240909	10600	-67.50	20240108	3225	6.82	20240909	3.92	N	236810	100	16 억		82790	N	N	52	N	00	N
57	20240913	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	0	3	0.00	1620185	471	0.86	3410	3445	3410	4475	2415	3445	3439.88	0.49	0	-335	3528	3486	3403	3361	3278	3507	3382	17	1030	100	2480	5	1	16975426	585	-19.69	1.55	12	0.00	-175.00	2220.00	10600	20240108	-67.50	3225	20240909	6.82	10600	-67.50	20240108	3225	6.82	20240909	10600	-67.50	20240108	3225	6.82	20240909	3.92	N	236810	100	16 억		82790	N	N	52	N	00	N
58	20240912	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	105	2	3.14	186674800	54819	78.29	3320	3445	3320	4340	2340	3340	3405.25	0.26	0	33794	3550	3445	3355	3250	3160	3400	3205	17	1000	100	2400	5	1	16975426	585	-19.69	1.55	12	0.32	-175.00	2220.00	10600	20240108	-67.50	3225	20240909	6.82	10600	-67.50	20240108	3225	6.82	20240909	10600	-67.50	20240108	3225	6.82	20240909	3.91	N	236810	100	16 억		44045	N	N	52	N	00	N
59	20240912	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	105	2	3.14	180725750	53088	75.82	3320	3445	3320	4340	2340	3340	3404.27	0.26	0	33541	3550	3445	3355	3250	3160	3400	3205	17	1000	100	2400	5	1	16975426	585	-19.69	1.55	12	0.31	-175.00	2220.00	10600	20240108	-67.50	3225	20240909	6.82	10600	-67.50	20240108	3225	6.82	20240909	10600	-67.50	20240108	3225	6.82	20240909	3.91	N	236810	100	16 억		44045	N	N	0	N	00	N
60	20240912	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	95	2	2.84	146136060	42994	61.40	3320	3435	3320	4340	2340	3340	3398.99	0.26	0	26796	3550	3445	3355	3250	3160	3400	3205	17	1000	100	2400	5	1	16975426	583	-19.63	1.55	12	0.25	-175.00	2220.00	10600	20240108	-67.59	3225	20240909	6.51	10600	-67.59	20240108	3225	6.51	20240909	10600	-67.59	20240108	3225	6.51	20240909	3.91	N	236810	100	16 억		44045	N	N	0	N	00	N
61	20240912	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	50	2	1.50	129525605	38124	54.44	3320	3425	3320	4340	2340	3340	3397.48	0.26	0	24183	3550	3445	3355	3250	3160	3400	3205	17	1000	100	2400	5	1	16975426	575	-19.37	1.53	12	0.22	-175.00	2220.00	10600	20240108	-68.02	3225	20240909	5.12	10600	-68.02	20240108	3225	5.12	20240909	10600	-68.02	20240108	3225	5.12	20240909	3.91	N	236810	100	16 억		44045	N	N	0	N	00	N
62	20240912	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	60	2	1.80	121562600	35774	51.09	3320	3425	3320	4340	2340	3340	3398.07	0.26	0	23147	3550	3445	3355	3250	3160	3400	3205	17	1000	100	2400	5	1	16975426	577	-19.43	1.53	12	0.21	-175.00	2220.00	10600	20240108	-67.92	3225	20240909	5.43	10600	-67.92	20240108	3225	5.43	20240909	10600	-67.92	20240108	3225	5.43	20240909	3.91	N	236810	100	16 억		44045	N	N	0	N	00	N
63	20240912	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3385	45	2	1.35	58886720	17357	24.79	3320	3425	3320	4340	2340	3340	3392.68	0.26	0	7038	3550	3445	3355	3250	3160	3400	3205	17	1000	100	2400	5	1	16975426	575	-19.34	1.52	12	0.10	-175.00	2220.00	10600	20240108	-68.07	3225	20240909	4.96	10600	-68.07	20240108	3225	4.96	20240909	10600	-68.07	20240108	3225	4.96	20240909	3.91	N	236810	100	16 억		44045	N	N	0	N	00	N
64	20240912	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	40	2	1.20	51673715	15223	21.74	3320	3425	3320	4340	2340	3340	3394.45	0.26	0	7229	3550	3445	3355	3250	3160	3400	3205	17	1000	100	2400	5	1	16975426	574	-19.31	1.52	12	0.09	-175.00	2220.00	10600	20240108	-68.11	3225	20240909	4.81	10600	-68.11	20240108	3225	4.81	20240909	10600	-68.11	20240108	3225	4.81	20240909	3.91	N	236810	100	16 억		44045	N	N	0	N	00	N
65	20240912	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	70	2	2.10	16406320	4861	6.94	3320	3425	3320	4340	2340	3340	3375.09	0.26	0	-525	3550	3445	3355	3250	3160	3400	3205	17	1000	100	2400	5	1	16975426	579	-19.49	1.54	12	0.03	-175.00	2220.00	10600	20240108	-67.83	3225	20240909	5.74	10600	-67.83	20240108	3225	5.74	20240909	10600	-67.83	20240108	3225	5.74	20240909	3.91	N	236810	100	16 억		44045	N	N	0	N	00	N
66	20240911	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	-25	5	-0.74	234924470	70021	114.87	3365	3460	3265	4370	2360	3365	3355.06	0.19	0	12022	3538	3451	3408	3321	3278	3430	3300	17	1005	100	2420	5	1	16975426	567	-19.09	1.50	12	0.41	-175.00	2220.00	10600	20240108	-68.49	3225	20240909	3.57	10600	-68.49	20240108	3225	3.57	20240909	10600	-68.49	20240108	3225	3.57	20240909	3.92	N	236810	100	16 억		31985	N	N	180	N	00	N
67	20240911	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	-30	5	-0.89	229769975	68473	112.33	3365	3460	3265	4370	2360	3365	3355.63	0.19	0	12336	3538	3451	3408	3321	3278	3430	3300	17	1005	100	2420	5	1	16975426	566	-19.06	1.50	12	0.40	-175.00	2220.00	10600	20240108	-68.54	3225	20240909	3.41	10600	-68.54	20240108	3225	3.41	20240909	10600	-68.54	20240108	3225	3.41	20240909	3.92	N	236810	100	16 억		31985	N	N	180	N	00	N
68	20240911	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	-35	5	-1.04	176594990	52440	86.03	3365	3460	3320	4370	2360	3365	3367.56	0.19	0	13049	3538	3451	3408	3321	3278	3430	3300	17	1005	100	2420	5	1	16975426	565	-19.03	1.50	12	0.31	-175.00	2220.00	10600	20240108	-68.58	3225	20240909	3.26	10600	-68.58	20240108	3225	3.26	20240909	10600	-68.58	20240108	3225	3.26	20240909	3.92	N	236810	100	16 억		31985	N	N	180	N	00	N
69	20240911	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	-15	5	-0.45	134276135	39730	65.17	3365	3460	3335	4370	2360	3365	3379.72	0.19	0	9047	3538	3451	3408	3321	3278	3430	3300	17	1005	100	2420	5	1	16975426	569	-19.14	1.51	12	0.23	-175.00	2220.00	10600	20240108	-68.40	3225	20240909	3.88	10600	-68.40	20240108	3225	3.88	20240909	10600	-68.40	20240108	3225	3.88	20240909	3.92	N	236810	100	16 억		31985	N	N	180	N	00	N
70	20240911	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	-25	5	-0.74	124649670	36850	60.45	3365	3460	3335	4370	2360	3365	3382.62	0.19	0	8570	3538	3451	3408	3321	3278	3430	3300	17	1005	100	2420	5	1	16975426	567	-19.09	1.50	12	0.22	-175.00	2220.00	10600	20240108	-68.49	3225	20240909	3.57	10600	-68.49	20240108	3225	3.57	20240909	10600	-68.49	20240108	3225	3.57	20240909	3.92	N	236810	100	16 억		31985	N	N	180	N	00	N
71	20240911	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3355	-10	5	-0.30	101360260	29909	49.06	3365	3460	3335	4370	2360	3365	3388.96	0.19	0	7177	3538	3451	3408	3321	3278	3430	3300	17	1005	100	2420	5	1	16975426	570	-19.17	1.51	12	0.18	-175.00	2220.00	10600	20240108	-68.35	3225	20240909	4.03	10600	-68.35	20240108	3225	4.03	20240909	10600	-68.35	20240108	3225	4.03	20240909	3.92	N	236810	100	16 억		31985	N	N	180	N	00	N
72	20240911	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	35	2	1.04	71988890	21168	34.72	3365	3460	3365	4370	2360	3365	3400.84	0.19	0	7187	3538	3451	3408	3321	3278	3430	3300	17	1005	100	2420	5	1	16975426	577	-19.43	1.53	12	0.12	-175.00	2220.00	10600	20240108	-67.92	3225	20240909	5.43	10600	-67.92	20240108	3225	5.43	20240909	10600	-67.92	20240108	3225	5.43	20240909	3.92	N	236810	100	16 억		31985	N	N	180	N	00	N
73	20240911	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	40	2	1.19	22076535	6514	10.69	3365	3440	3365	4370	2360	3365	3389.09	0.19	0	4959	3538	3451	3408	3321	3278	3430	3300	17	1005	100	2420	5	1	16975426	578	-19.46	1.53	12	0.04	-175.00	2220.00	10600	20240108	-67.88	3225	20240909	5.58	10600	-67.88	20240108	3225	5.58	20240909	10600	-67.88	20240108	3225	5.58	20240909	3.92	N	236810	100	16 억		31985	N	N	180	N	00	N
74	20240910	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	-75	5	-2.18	207349350	60733	101.29	3410	3495	3365	4470	2410	3440	3414.12	0.18	0	962	3590	3515	3370	3295	3150	3552	3332	17	1030	100	2470	5	1	16975426	571	-19.23	1.52	12	0.36	-175.00	2220.00	10600	20240108	-68.25	3225	20240909	4.34	10600	-68.25	20240108	3225	4.34	20240909	10600	-68.25	20240108	3225	4.34	20240909	4.05	N	236810	100	16 억		31279	N	N	180	N	00	N
75	20240910	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	-30	5	-0.87	194817520	57014	95.09	3410	3495	3370	4470	2410	3440	3417.01	0.18	0	299	3590	3515	3370	3295	3150	3552	3332	17	1030	100	2470	5	1	16975426	579	-19.49	1.54	12	0.34	-175.00	2220.00	10600	20240108	-67.83	3225	20240909	5.74	10600	-67.83	20240108	3225	5.74	20240909	10600	-67.83	20240108	3225	5.74	20240909	4.05	N	236810	100	16 억		31279	N	N	73	N	00	N
76	20240910	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	0	3	0.00	138763935	40427	67.43	3410	3495	3405	4470	2410	3440	3432.46	0.18	0	-1500	3590	3515	3370	3295	3150	3552	3332	17	1030	100	2470	5	1	16975426	584	-19.66	1.55	12	0.24	-175.00	2220.00	10600	20240108	-67.55	3225	20240909	6.67	10600	-67.55	20240108	3225	6.67	20240909	10600	-67.55	20240108	3225	6.67	20240909	4.05	N	236810	100	16 억		31279	N	N	73	N	00	N
77	20240910	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	-5	5	-0.15	124967345	36401	60.71	3410	3495	3405	4470	2410	3440	3433.07	0.18	0	300	3590	3515	3370	3295	3150	3552	3332	17	1030	100	2470	5	1	16975426	583	-19.63	1.55	12	0.21	-175.00	2220.00	10600	20240108	-67.59	3225	20240909	6.51	10600	-67.59	20240108	3225	6.51	20240909	10600	-67.59	20240108	3225	6.51	20240909	4.05	N	236810	100	16 억		31279	N	N	73	N	00	N
78	20240910	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	-10	5	-0.29	96824355	28182	47.00	3410	3495	3405	4470	2410	3440	3435.68	0.18	0	571	3590	3515	3370	3295	3150	3552	3332	17	1030	100	2470	5	1	16975426	582	-19.60	1.55	12	0.17	-175.00	2220.00	10600	20240108	-67.64	3225	20240909	6.36	10600	-67.64	20240108	3225	6.36	20240909	10600	-67.64	20240108	3225	6.36	20240909	4.05	N	236810	100	16 억		31279	N	N	73	N	00	N
79	20240910	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	0	3	0.00	77717980	22588	37.67	3410	3495	3410	4470	2410	3440	3440.68	0.18	0	2573	3590	3515	3370	3295	3150	3552	3332	17	1030	100	2470	5	1	16975426	584	-19.66	1.55	12	0.13	-175.00	2220.00	10600	20240108	-67.55	3225	20240909	6.67	10600	-67.55	20240108	3225	6.67	20240909	10600	-67.55	20240108	3225	6.67	20240909	4.05	N	236810	100	16 억		31279	N	N	73	N	00	N
80	20240910	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	55	2	1.60	50190615	14612	24.37	3410	3495	3410	4470	2410	3440	3434.89	0.18	0	2288	3590	3515	3370	3295	3150	3552	3332	17	1030	100	2470	5	1	16975426	593	-19.97	1.57	12	0.09	-175.00	2220.00	10600	20240108	-67.03	3225	20240909	8.37	10600	-67.03	20240108	3225	8.37	20240909	10600	-67.03	20240108	3225	8.37	20240909	4.05	N	236810	100	16 억		31279	N	N	73	N	00	N
81	20240910	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	-10	5	-0.29	23039030	6742	11.24	3410	3475	3410	4470	2410	3440	3417.24	0.18	0	-701	3590	3515	3370	3295	3150	3552	3332	17	1030	100	2470	5	1	16975426	582	-19.60	1.55	12	0.04	-175.00	2220.00	10600	20240108	-67.64	3225	20240909	6.36	10600	-67.64	20240108	3225	6.36	20240909	10600	-67.64	20240108	3225	6.36	20240909	4.05	N	236810	100	16 억		31279	N	N	73	N	00	N
82	20240909	160852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3440	80	2	2.38	201598180	59754	58.56	3350	3445	3225	4365	2355	3360	3373.72	0.01	0	28972	3593	3476	3418	3301	3243	3447	3272	17	1005	100	2410	5	1	16975426	584	-19.66	1.55	12	0.35	-175.00	2220.00	10600	20240108	-67.55	3225	20240909	6.67	10600	-67.55	20240108	3225	6.67	20240909	10600	-67.55	20240108	3225	6.67	20240909	4.15	N	236810	100	16 억		2415	N	N	73	N	00	N
83	20240909	150901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3440	80	2	2.38	172922705	51418	50.39	3350	3445	3225	4365	2355	3360	3363.08	0.01	0	26502	3593	3476	3418	3301	3243	3447	3272	17	1005	100	2410	5	1	16975426	584	-19.66	1.55	12	0.30	-175.00	2220.00	10600	20240108	-67.55	3225	20240909	6.67	10600	-67.55	20240108	3225	6.67	20240909	10600	-67.55	20240108	3225	6.67	20240909	4.15	N	236810	100	16 억		2415	N	N	26	N	00	N
84	20240909	140903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3440	80	2	2.38	157156645	46822	45.89	3350	3445	3225	4365	2355	3360	3356.47	0.01	0	25149	3593	3476	3418	3301	3243	3447	3272	17	1005	100	2410	5	1	16975426	584	-19.66	1.55	12	0.28	-175.00	2220.00	10600	20240108	-67.55	3225	20240909	6.67	10600	-67.55	20240108	3225	6.67	20240909	10600	-67.55	20240108	3225	6.67	20240909	4.15	N	236810	100	16 억		2415	N	N	26	N	00	N
85	20240909	130857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3415	55	2	1.64	112049410	33637	32.97	3350	3420	3225	4365	2355	3360	3331.14	0.01	0	15595	3593	3476	3418	3301	3243	3447	3272	17	1005	100	2410	5	1	16975426	580	-19.51	1.54	12	0.20	-175.00	2220.00	10600	20240108	-67.78	3225	20240909	5.89	10600	-67.78	20240108	3225	5.89	20240909	10600	-67.78	20240108	3225	5.89	20240909	4.15	N	236810	100	16 억		2415	N	N	26	N	00	N
86	20240909	120856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3390	30	2	0.89	85761690	25913	25.40	3350	3400	3225	4365	2355	3360	3309.60	0.01	0	10634	3593	3476	3418	3301	3243	3447	3272	17	1005	100	2410	5	1	16975426	575	-19.37	1.53	12	0.15	-175.00	2220.00	10600	20240108	-68.02	3225	20240909	5.12	10600	-68.02	20240108	3225	5.12	20240909	10600	-68.02	20240108	3225	5.12	20240909	4.15	N	236810	100	16 억		2415	N	N	26	N	00	N
87	20240909	110857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3270	-90	5	-2.68	66557940	20166	19.76	3350	3360	3225	4365	2355	3360	3300.50	0.01	0	7033	3593	3476	3418	3301	3243	3447	3272	17	1005	100	2410	5	1	16975426	555	-18.69	1.47	12	0.12	-175.00	2220.00	10600	20240108	-69.15	3225	20240909	1.40	10600	-69.15	20240108	3225	1.40	20240909	10600	-69.15	20240108	3225	1.40	20240909	4.15	N	236810	100	16 억		2415	N	N	26	N	00	N
88	20240909	100901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3325	-35	5	-1.04	41733170	12613	12.36	3350	3360	3225	4365	2355	3360	3308.74	0.01	0	5411	3593	3476	3418	3301	3243	3447	3272	17	1005	100	2410	5	1	16975426	564	-19.00	1.50	12	0.07	-175.00	2220.00	10600	20240108	-68.63	3225	20240909	3.10	10600	-68.63	20240108	3225	3.10	20240909	10600	-68.63	20240108	3225	3.10	20240909	4.15	N	236810	100	16 억		2415	N	N	26	N	00	N
89	20240909	090854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3275	-85	5	-2.53	15008820	4532	4.44	3350	3360	3225	4365	2355	3360	3311.74	0.01	0	367	3593	3476	3418	3301	3243	3447	3272	17	1005	100	2410	5	1	16975426	556	-18.71	1.48	12	0.03	-175.00	2220.00	10600	20240108	-69.10	3225	20240909	1.55	10600	-69.10	20240108	3225	1.55	20240909	10600	-69.10	20240108	3225	1.55	20240909	4.15	N	236810	100	16 억		2415	N	N	26	N	00	N
90	20240906	160841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3360	-160	5	-4.55	343011435	100817	137.24	3505	3535	3360	4575	2465	3520	3402.49	0.03	0	-1926	3690	3605	3535	3450	3380	3647	3492	17	1055	100	2530	5	1	16975426	570	-19.20	1.51	12	0.59	-175.00	2220.00	10600	20240108	-68.30	3360	20240906	0.00	10600	-68.30	20240108	3360	0.00	20240906	10600	-68.30	20240108	3360	0.00	20240906	4.07	N	236810	100	16 억		4436	N	N	26	N	00	N
91	20240906	150856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3360	-160	5	-4.55	317460010	93219	126.89	3505	3535	3360	4575	2465	3520	3405.53	0.03	0	-2840	3690	3605	3535	3450	3380	3647	3492	17	1055	100	2530	5	1	16975426	570	-19.20	1.51	12	0.55	-175.00	2220.00	10600	20240108	-68.30	3360	20240906	0.00	10600	-68.30	20240108	3360	0.00	20240906	10600	-68.30	20240108	3360	0.00	20240906	4.07	N	236810	100	16 억		4436	N	N	324	N	00	N
92	20240906	140905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3375	-145	5	-4.12	258056015	75563	102.86	3505	3535	3360	4575	2465	3520	3415.11	0.03	0	-2006	3690	3605	3535	3450	3380	3647	3492	17	1055	100	2530	5	1	16975426	573	-19.29	1.52	12	0.45	-175.00	2220.00	10600	20240108	-68.16	3360	20240906	0.45	10600	-68.16	20240108	3360	0.45	20240906	10600	-68.16	20240108	3360	0.45	20240906	4.07	N	236810	100	16 억		4436	N	N	324	N	00	N
93	20240906	130856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3385	-135	5	-3.84	232137920	67884	92.41	3505	3535	3360	4575	2465	3520	3419.63	0.03	0	-4414	3690	3605	3535	3450	3380	3647	3492	17	1055	100	2530	5	1	16975426	575	-19.34	1.52	12	0.40	-175.00	2220.00	10600	20240108	-68.07	3360	20240906	0.74	10600	-68.07	20240108	3360	0.74	20240906	10600	-68.07	20240108	3360	0.74	20240906	4.07	N	236810	100	16 억		4436	N	N	324	N	00	N
94	20240906	120857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3365	-155	5	-4.40	220011820	64313	87.54	3505	3535	3360	4575	2465	3520	3420.95	0.03	0	-4784	3690	3605	3535	3450	3380	3647	3492	17	1055	100	2530	5	1	16975426	571	-19.23	1.52	12	0.38	-175.00	2220.00	10600	20240108	-68.25	3360	20240906	0.15	10600	-68.25	20240108	3360	0.15	20240906	10600	-68.25	20240108	3360	0.15	20240906	4.07	N	236810	100	16 억		4436	N	N	324	N	00	N
95	20240906	110858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3405	-115	5	-3.27	166199260	48348	65.81	3505	3535	3385	4575	2465	3520	3437.56	0.03	0	-6601	3690	3605	3535	3450	3380	3647	3492	17	1055	100	2530	5	1	16975426	578	-19.46	1.53	12	0.28	-175.00	2220.00	10600	20240108	-67.88	3385	20240906	0.59	10600	-67.88	20240108	3385	0.59	20240906	10600	-67.88	20240108	3385	0.59	20240906	4.07	N	236810	100	16 억		4436	N	N	324	N	00	N
96	20240906	100854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3415	-105	5	-2.98	132566045	38455	52.35	3505	3535	3395	4575	2465	3520	3447.30	0.03	0	-3345	3690	3605	3535	3450	3380	3647	3492	17	1055	100	2530	5	1	16975426	580	-19.51	1.54	12	0.23	-175.00	2220.00	10600	20240108	-67.78	3395	20240906	0.59	10600	-67.78	20240108	3395	0.59	20240906	10600	-67.78	20240108	3395	0.59	20240906	4.07	N	236810	100	16 억		4436	N	N	324	N	00	N
97	20240906	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-10	5	-0.28	23568905	6708	9.13	3505	3530	3505	4575	2465	3520	3513.55	0.03	0	2662	3690	3605	3535	3450	3380	3647	3492	17	1055	100	2530	5	1	16975426	596	-20.06	1.58	12	0.04	-175.00	2220.00	10600	20240108	-66.89	3465	20240905	1.30	10600	-66.89	20240108	3465	1.30	20240905	10600	-66.89	20240108	3465	1.30	20240905	4.07	N	236810	100	16 억		4436	N	N	324	N	00	N
98	20240905	160841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3520	35	2	1.00	257216875	73035	43.77	3485	3620	3465	4530	2440	3485	3521.83	0.00	0	15629	3681	3582	3531	3432	3381	3557	3407	17	1045	100	2500	5	1	16975426	598	-20.11	1.59	12	0.43	-175.00	2220.00	10600	20240108	-66.79	3465	20240905	1.59	10600	-66.79	20240108	3465	1.59	20240905	10600	-66.79	20240108	3465	1.59	20240905	4.10	N	236810	100	16 억		0	N	N	324	N	00	N
99	20240905	150856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3515	30	2	0.86	248180340	70466	42.23	3485	3620	3465	4530	2440	3485	3521.99	0.00	0	15307	3681	3582	3531	3432	3381	3557	3407	17	1045	100	2500	5	1	16975426	597	-20.09	1.58	12	0.42	-175.00	2220.00	10600	20240108	-66.84	3465	20240905	1.44	10600	-66.84	20240108	3465	1.44	20240905	10600	-66.84	20240108	3465	1.44	20240905	4.10	N	236810	100	16 억		0	N	N	81	N	00	N
100	20240905	140850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3490	5	2	0.14	220274750	62506	37.46	3485	3620	3465	4530	2440	3485	3524.06	0.00	0	11621	3681	3582	3531	3432	3381	3557	3407	17	1045	100	2500	5	1	16975426	592	-19.94	1.57	12	0.37	-175.00	2220.00	10600	20240108	-67.08	3465	20240905	0.72	10600	-67.08	20240108	3465	0.72	20240905	10600	-67.08	20240108	3465	0.72	20240905	4.10	N	236810	100	16 억		0	N	N	81	N	00	N
101	20240905	130852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3490	5	2	0.14	182845780	51771	31.03	3485	3620	3465	4530	2440	3485	3531.82	0.00	0	11174	3681	3582	3531	3432	3381	3557	3407	17	1045	100	2500	5	1	16975426	592	-19.94	1.57	12	0.30	-175.00	2220.00	10600	20240108	-67.08	3465	20240905	0.72	10600	-67.08	20240108	3465	0.72	20240905	10600	-67.08	20240108	3465	0.72	20240905	4.10	N	236810	100	16 억		0	N	N	81	N	00	N
102	20240905	120851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3510	25	2	0.72	148350540	41884	25.10	3485	3620	3480	4530	2440	3485	3541.94	0.00	0	13560	3681	3582	3531	3432	3381	3557	3407	17	1045	100	2500	5	1	16975426	596	-20.06	1.58	12	0.25	-175.00	2220.00	10600	20240108	-66.89	3480	20240905	0.86	10600	-66.89	20240108	3480	0.86	20240905	10600	-66.89	20240108	3480	0.86	20240905	4.10	N	236810	100	16 억		0	N	N	81	N	00	N
103	20240905	110848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3520	35	2	1.00	103955605	29264	17.54	3485	3620	3480	4530	2440	3485	3552.34	0.00	0	14996	3681	3582	3531	3432	3381	3557	3407	17	1045	100	2500	5	1	16975426	598	-20.11	1.59	12	0.17	-175.00	2220.00	10600	20240108	-66.79	3480	20240905	1.15	10600	-66.79	20240108	3480	1.15	20240905	10600	-66.79	20240108	3480	1.15	20240905	4.10	N	236810	100	16 억		0	N	N	81	N	00	N
104	20240905	100848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3575	90	2	2.58	64451005	18087	10.84	3485	3620	3480	4530	2440	3485	3563.39	0.00	0	12406	3681	3582	3531	3432	3381	3557	3407	17	1045	100	2500	5	1	16975426	607	-20.43	1.61	12	0.11	-175.00	2220.00	10600	20240108	-66.27	3480	20240905	2.73	10600	-66.27	20240108	3480	2.73	20240905	10600	-66.27	20240108	3480	2.73	20240905	4.10	N	236810	100	16 억		0	N	N	81	N	00	N
105	20240905	090856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3535	50	2	1.43	10288415	2928	1.75	3485	3545	3480	4530	2440	3485	3513.80	0.00	0	1774	3681	3582	3531	3432	3381	3557	3407	17	1045	100	2500	5	1	16975426	600	-20.20	1.59	12	0.02	-175.00	2220.00	10600	20240108	-66.65	3480	20240905	1.58	10600	-66.65	20240108	3480	1.58	20240905	10600	-66.65	20240108	3480	1.58	20240905	4.10	N	236810	100	16 억		0	N	N	81	N	00	N
106	20240904	160833	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3485	-265	5	-7.07	584851210	165733	60.59	3570	3630	3480	4875	2625	3750	3528.88	0.11	0	-30062	4143	3946	3798	3601	3453	4045	3700	17	1125	100	2700	5	1	16975426	592	-19.91	1.57	12	0.98	-175.00	2220.00	10600	20240108	-67.12	3480	20240904	0.14	10600	-67.12	20240108	3480	0.14	20240904	10600	-67.12	20240108	3480	0.14	20240904	4.08	N	236810	100	16 억		19235	N	N	327	N	00	N
107	20240904	150839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3500	-250	5	-6.67	534595205	151318	55.32	3570	3630	3485	4875	2625	3750	3532.93	0.11	0	-23442	4143	3946	3798	3601	3453	4045	3700	17	1125	100	2700	5	1	16975426	594	-20.00	1.58	12	0.89	-175.00	2220.00	10600	20240108	-66.98	3485	20240904	0.43	10600	-66.98	20240108	3485	0.43	20240904	10600	-66.98	20240108	3485	0.43	20240904	4.08	N	236810	100	16 억		19235	N	N	327	N	00	N
108	20240904	140844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3510	-240	5	-6.40	452976160	128003	46.80	3570	3630	3500	4875	2625	3750	3538.79	0.11	0	-22386	4143	3946	3798	3601	3453	4045	3700	17	1125	100	2700	5	1	16975426	596	-20.06	1.58	12	0.75	-175.00	2220.00	10600	20240108	-66.89	3500	20240904	0.29	10600	-66.89	20240108	3500	0.29	20240904	10600	-66.89	20240108	3500	0.29	20240904	4.08	N	236810	100	16 억		19235	N	N	327	N	00	N
109	20240904	130841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3530	-220	5	-5.87	391110510	110468	40.39	3570	3630	3500	4875	2625	3750	3540.49	0.11	0	-14660	4143	3946	3798	3601	3453	4045	3700	17	1125	100	2700	5	1	16975426	599	-20.17	1.59	12	0.65	-175.00	2220.00	10600	20240108	-66.70	3500	20240904	0.86	10600	-66.70	20240108	3500	0.86	20240904	10600	-66.70	20240108	3500	0.86	20240904	4.08	N	236810	100	16 억		19235	N	N	327	N	00	N
110	20240904	120838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3515	-235	5	-6.27	379545165	107195	39.19	3570	3630	3500	4875	2625	3750	3540.70	0.11	0	-14089	4143	3946	3798	3601	3453	4045	3700	17	1125	100	2700	5	1	16975426	597	-20.09	1.58	12	0.63	-175.00	2220.00	10600	20240108	-66.84	3500	20240904	0.43	10600	-66.84	20240108	3500	0.43	20240904	10600	-66.84	20240108	3500	0.43	20240904	4.08	N	236810	100	16 억		19235	N	N	327	N	00	N
111	20240904	110836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3535	-215	5	-5.73	348689720	98423	35.98	3570	3630	3500	4875	2625	3750	3542.77	0.11	0	-10996	4143	3946	3798	3601	3453	4045	3700	17	1125	100	2700	5	1	16975426	600	-20.20	1.59	12	0.58	-175.00	2220.00	10600	20240108	-66.65	3500	20240904	1.00	10600	-66.65	20240108	3500	1.00	20240904	10600	-66.65	20240108	3500	1.00	20240904	4.08	N	236810	100	16 억		19235	N	N	327	N	00	N
112	20240904	100838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3525	-225	5	-6.00	211119660	59295	21.68	3570	3630	3500	4875	2625	3750	3560.50	0.11	0	-11474	4143	3946	3798	3601	3453	4045	3700	17	1125	100	2700	5	1	16975426	598	-20.14	1.59	12	0.35	-175.00	2220.00	10600	20240108	-66.75	3500	20240904	0.71	10600	-66.75	20240108	3500	0.71	20240904	10600	-66.75	20240108	3500	0.71	20240904	4.08	N	236810	100	16 억		19235	N	N	327	N	00	N
113	20240904	090842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3575	-175	5	-4.67	82330195	23132	8.46	3570	3630	3500	4875	2625	3750	3559.15	0.11	0	-51	4143	3946	3798	3601	3453	4045	3700	17	1125	100	2700	5	1	16975426	607	-20.43	1.61	12	0.14	-175.00	2220.00	10600	20240108	-66.27	3500	20240904	2.14	10600	-66.27	20240108	3500	2.14	20240904	10600	-66.27	20240108	3500	2.14	20240904	4.08	N	236810	100	16 억		19235	N	N	327	N	00	N
114	20240903	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	100	2	2.74	1046062155	273013	621.49	3650	3995	3650	4745	2555	3650	3831.71	0.26	0	-24380	3760	3705	3665	3610	3570	3685	3590	17	1095	100	2620	5	1	16975426	637	-21.43	1.69	12	1.61	-175.00	2220.00	10600	20240108	-64.62	3625	20240902	3.45	10600	-64.62	20240108	3625	3.45	20240902	10600	-64.62	20240108	3625	3.45	20240902	4.10	N	236810	100	16 억		44245	N	N	327	N	00	N
115	20240903	150835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	100	2	2.74	1011142810	263714	600.32	3650	3995	3650	4745	2555	3650	3834.24	0.26	0	-23302	3760	3705	3665	3610	3570	3685	3590	17	1095	100	2620	5	1	16975426	637	-21.43	1.69	12	1.55	-175.00	2220.00	10600	20240108	-64.62	3625	20240902	3.45	10600	-64.62	20240108	3625	3.45	20240902	10600	-64.62	20240108	3625	3.45	20240902	4.10	N	236810	100	16 억		44245	N	N	0	N	00	N
116	20240903	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	115	2	3.15	973358300	253637	577.38	3650	3995	3650	4745	2555	3650	3837.60	0.26	0	-25914	3760	3705	3665	3610	3570	3685	3590	17	1095	100	2620	5	1	16975426	639	-21.51	1.70	12	1.49	-175.00	2220.00	10600	20240108	-64.48	3625	20240902	3.86	10600	-64.48	20240108	3625	3.86	20240902	10600	-64.48	20240108	3625	3.86	20240902	4.10	N	236810	100	16 억		44245	N	N	0	N	00	N
117	20240903	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	125	2	3.42	918831820	239148	544.40	3650	3995	3650	4745	2555	3650	3842.11	0.26	0	-20348	3760	3705	3665	3610	3570	3685	3590	17	1095	100	2620	5	1	16975426	641	-21.57	1.70	12	1.41	-175.00	2220.00	10600	20240108	-64.39	3625	20240902	4.14	10600	-64.39	20240108	3625	4.14	20240902	10600	-64.39	20240108	3625	4.14	20240902	4.10	N	236810	100	16 억		44245	N	N	0	N	00	N
118	20240903	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	135	2	3.70	883089545	229682	522.85	3650	3995	3650	4745	2555	3650	3844.84	0.26	0	-20933	3760	3705	3665	3610	3570	3685	3590	17	1095	100	2620	5	1	16975426	643	-21.63	1.70	12	1.35	-175.00	2220.00	10600	20240108	-64.29	3625	20240902	4.41	10600	-64.29	20240108	3625	4.41	20240902	10600	-64.29	20240108	3625	4.41	20240902	4.10	N	236810	100	16 억		44245	N	N	0	N	00	N
119	20240903	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	145	2	3.97	798104465	207359	472.03	3650	3995	3650	4745	2555	3650	3848.90	0.26	0	-19261	3760	3705	3665	3610	3570	3685	3590	17	1095	100	2620	5	1	16975426	644	-21.69	1.71	12	1.22	-175.00	2220.00	10600	20240108	-64.20	3625	20240902	4.69	10600	-64.20	20240108	3625	4.69	20240902	10600	-64.20	20240108	3625	4.69	20240902	4.10	N	236810	100	16 억		44245	N	N	0	N	00	N
120	20240903	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	200	2	5.48	626496705	162241	369.33	3650	3995	3650	4745	2555	3650	3861.52	0.26	0	-9621	3760	3705	3665	3610	3570	3685	3590	17	1095	100	2620	5	1	16975426	654	-22.00	1.73	12	0.96	-175.00	2220.00	10600	20240108	-63.68	3625	20240902	6.21	10600	-63.68	20240108	3625	6.21	20240902	10600	-63.68	20240108	3625	6.21	20240902	4.10	N	236810	100	16 억		44245	N	N	0	N	00	N
121	20240903	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	20	2	0.55	11353700	3102	7.06	3650	3675	3650	4745	2555	3650	3660.12	0.26	0	701	3760	3705	3665	3610	3570	3685	3590	17	1095	100	2620	5	1	16975426	623	-20.97	1.65	12	0.02	-175.00	2220.00	10600	20240108	-65.38	3625	20240902	1.24	10600	-65.38	20240108	3625	1.24	20240902	10600	-65.38	20240108	3625	1.24	20240902	4.10	N	236810	100	16 억		44245	N	N	0	N	00	N
122	20240902	160818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3650	-60	5	-1.62	155612375	42655	53.78	3710	3720	3625	4820	2600	3710	3647.94	0.32	0	-11154	3766	3737	3691	3662	3616	3752	3677	17	1110	100	2670	5	1	16975426	620	-20.86	1.64	12	0.25	-175.00	2220.00	10600	20240108	-65.57	3625	20240902	0.69	10600	-65.57	20240108	3625	0.69	20240902	10600	-65.57	20240108	3625	0.69	20240902	4.12	N	236810	100	16 억		55107	N	N	1	N	00	N
123	20240902	150830	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3650	-60	5	-1.62	146006665	40025	50.46	3710	3720	3625	4820	2600	3710	3647.65	0.32	0	-10591	3766	3737	3691	3662	3616	3752	3677	17	1110	100	2670	5	1	16975426	620	-20.86	1.64	12	0.24	-175.00	2220.00	10600	20240108	-65.57	3625	20240902	0.69	10600	-65.57	20240108	3625	0.69	20240902	10600	-65.57	20240108	3625	0.69	20240902	4.12	N	236810	100	16 억		55107	N	N	1	N	00	N
124	20240902	140828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3650	-60	5	-1.62	130992990	35894	45.25	3710	3720	3630	4820	2600	3710	3649.18	0.32	0	-11147	3766	3737	3691	3662	3616	3752	3677	17	1110	100	2670	5	1	16975426	620	-20.86	1.64	12	0.21	-175.00	2220.00	10600	20240108	-65.57	3630	20240902	0.55	10600	-65.57	20240108	3630	0.55	20240902	10600	-65.57	20240108	3630	0.55	20240902	4.12	N	236810	100	16 억		55107	N	N	1	N	00	N
125	20240902	130824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3650	-60	5	-1.62	98727370	27019	34.06	3710	3720	3630	4820	2600	3710	3653.67	0.32	0	-11861	3766	3737	3691	3662	3616	3752	3677	17	1110	100	2670	5	1	16975426	620	-20.86	1.64	12	0.16	-175.00	2220.00	10600	20240108	-65.57	3630	20240902	0.55	10600	-65.57	20240108	3630	0.55	20240902	10600	-65.57	20240108	3630	0.55	20240902	4.12	N	236810	100	16 억		55107	N	N	1	N	00	N
126	20240902	120827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3640	-70	5	-1.89	89930115	24607	31.02	3710	3720	3630	4820	2600	3710	3654.30	0.32	0	-11223	3766	3737	3691	3662	3616	3752	3677	17	1110	100	2670	5	1	16975426	618	-20.80	1.64	12	0.14	-175.00	2220.00	10600	20240108	-65.66	3630	20240902	0.28	10600	-65.66	20240108	3630	0.28	20240902	10600	-65.66	20240108	3630	0.28	20240902	4.12	N	236810	100	16 억		55107	N	N	1	N	00	N
127	20240902	110819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-50	5	-1.35	41013390	11169	14.08	3710	3720	3645	4820	2600	3710	3671.54	0.32	0	-4140	3766	3737	3691	3662	3616	3752	3677	17	1110	100	2670	5	1	16975426	621	-20.91	1.65	12	0.07	-175.00	2220.00	10600	20240108	-65.47	3630	20240829	0.83	10600	-65.47	20240108	3630	0.83	20240829	10600	-65.47	20240108	3630	0.83	20240829	4.12	N	236810	100	16 억		55107	N	N	1	N	00	N
128	20240902	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	-65	5	-1.75	29367960	7981	10.06	3710	3720	3645	4820	2600	3710	3679.13	0.32	0	-2608	3766	3737	3691	3662	3616	3752	3677	17	1110	100	2670	5	1	16975426	619	-20.83	1.64	12	0.05	-175.00	2220.00	10600	20240108	-65.61	3630	20240829	0.41	10600	-65.61	20240108	3630	0.41	20240829	10600	-65.61	20240108	3630	0.41	20240829	4.12	N	236810	100	16 억		55107	N	N	1	N	00	N
129	20240902	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-10	5	-0.27	8308275	2238	2.82	3710	3720	3700	4820	2600	3710	3712.54	0.32	0	-320	3766	3737	3691	3662	3616	3752	3677	17	1110	100	2670	5	1	16975426	628	-21.14	1.67	12	0.01	-175.00	2220.00	10600	20240108	-65.09	3630	20240829	1.93	10600	-65.09	20240108	3630	1.93	20240829	10600	-65.09	20240108	3630	1.93	20240829	4.12	N	236810	100	16 억		55107	N	N	1	N	00	N