KissMeData/168330/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	160914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1681	-33	5	-1.93	236339047	140205	261.50	1714	1718	1644	2225	1200	1714	1685.67	0.67	0	-880	1736	1725	1714	1703	1692	1719	1697	159	511	500	1160	1	1	31754900	534	-12.18	1.44	12	0.44	-138.00	1164.00	2845	20240417	-40.91	1644	20240930	2.25	2845	-40.91	20240417	1644	2.25	20240930	2845	-40.91	20240417	1644	2.25	20240930	0.00	N	168330	500	158 억		213669	N	N	0	N	00	N
3	20240930	150926	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1658	-56	5	-3.27	234547487	139138	259.51	1714	1718	1644	2225	1200	1714	1685.72	0.67	0	-421	1736	1725	1714	1703	1692	1719	1697	159	511	500	1160	1	1	31754900	526	-12.01	1.42	12	0.44	-138.00	1164.00	2845	20240417	-41.72	1644	20240930	0.85	2845	-41.72	20240417	1644	0.85	20240930	2845	-41.72	20240417	1644	0.85	20240930	0.00	N	168330	500	158 억		213669	N	N	0	N	00	N
4	20240930	140925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1672	-42	5	-2.45	169864305	100217	186.92	1714	1718	1670	2225	1200	1714	1694.96	0.67	0	-3766	1736	1725	1714	1703	1692	1719	1697	159	511	500	1160	1	1	31754900	531	-12.12	1.44	12	0.32	-138.00	1164.00	2845	20240417	-41.23	1670	20240930	0.12	2845	-41.23	20240417	1670	0.12	20240930	2845	-41.23	20240417	1670	0.12	20240930	0.00	N	168330	500	158 억		213669	N	N	0	N	00	N
5	20240930	130921	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1688	-26	5	-1.52	109149812	64171	119.69	1714	1718	1681	2225	1200	1714	1700.92	0.67	0	-3464	1736	1725	1714	1703	1692	1719	1697	159	511	500	1160	1	1	31754900	536	-12.23	1.45	12	0.20	-138.00	1164.00	2845	20240417	-40.67	1681	20240930	0.42	2845	-40.67	20240417	1681	0.42	20240930	2845	-40.67	20240417	1681	0.42	20240930	0.00	N	168330	500	158 억		213669	N	N	0	N	00	N
6	20240930	120918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1687	-27	5	-1.58	98037794	57576	107.39	1714	1718	1682	2225	1200	1714	1702.75	0.67	0	-3489	1736	1725	1714	1703	1692	1719	1697	159	511	500	1160	1	1	31754900	536	-12.22	1.45	12	0.18	-138.00	1164.00	2845	20240417	-40.70	1682	20240930	0.30	2845	-40.70	20240417	1682	0.30	20240930	2845	-40.70	20240417	1682	0.30	20240930	0.00	N	168330	500	158 억		213669	N	N	0	N	00	N
7	20240930	110916	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1704	-10	5	-0.58	71239893	41741	77.85	1714	1718	1697	2225	1200	1714	1706.71	0.67	0	-1231	1736	1725	1714	1703	1692	1719	1697	159	511	500	1160	1	1	31754900	541	-12.35	1.46	12	0.13	-138.00	1164.00	2845	20240417	-40.11	1697	20240930	0.41	2845	-40.11	20240417	1697	0.41	20240930	2845	-40.11	20240417	1697	0.41	20240930	0.00	N	168330	500	158 억		213669	N	N	0	N	00	N
8	20240930	100915	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1702	-12	5	-0.70	56921830	33340	62.18	1714	1718	1700	2225	1200	1714	1707.31	0.67	0	-686	1736	1725	1714	1703	1692	1719	1697	159	511	500	1160	1	1	31754900	540	-12.33	1.46	12	0.10	-138.00	1164.00	2845	20240417	-40.18	1700	20240930	0.12	2845	-40.18	20240417	1700	0.12	20240930	2845	-40.18	20240417	1700	0.12	20240930	0.00	N	168330	500	158 억		213669	N	N	0	N	00	N
9	20240930	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1716	2	2	0.12	946485	552	1.03	1714	1717	1714	2225	1200	1714	1714.65	0.67	0	-84	1736	1725	1714	1703	1692	1719	1697	159	511	500	1160	1	1	31754900	545	-12.43	1.47	12	0.00	-138.00	1164.00	2845	20240417	-39.68	1703	20240927	0.76	2845	-39.68	20240417	1703	0.76	20240927	2845	-39.68	20240417	1703	0.76	20240927	0.00	N	168330	500	158 억		213669	N	N	0	N	00	N
10	20240927	160924	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1714	-3	5	-0.17	91798721	53606	110.06	1725	1725	1703	2230	1202	1717	1712.46	0.67	0	-7405	1745	1731	1722	1708	1699	1726	1703	159	513	500	1160	1	1	31754900	544	-12.42	1.47	12	0.17	-138.00	1164.00	2845	20240417	-39.75	1703	20240927	0.65	2845	-39.75	20240417	1703	0.65	20240927	2845	-39.75	20240417	1703	0.65	20240927	0.00	N	168330	500	158 억		213270	N	N	0	N	00	N
11	20240927	150924	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1713	-4	5	-0.23	82567532	48202	98.97	1725	1725	1706	2230	1202	1717	1712.95	0.67	0	-7383	1745	1731	1722	1708	1699	1726	1703	159	513	500	1160	1	1	31754900	544	-12.41	1.47	12	0.15	-138.00	1164.00	2845	20240417	-39.79	1706	20240927	0.41	2845	-39.79	20240417	1706	0.41	20240927	2845	-39.79	20240417	1706	0.41	20240927	0.00	N	168330	500	158 억		213270	N	N	0	N	00	N
12	20240927	140932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1714	-3	5	-0.17	56766092	33116	67.99	1725	1725	1707	2230	1202	1717	1714.16	0.67	0	-7343	1745	1731	1722	1708	1699	1726	1703	159	513	500	1160	1	1	31754900	544	-12.42	1.47	12	0.10	-138.00	1164.00	2845	20240417	-39.75	1707	20240927	0.41	2845	-39.75	20240417	1707	0.41	20240927	2845	-39.75	20240417	1707	0.41	20240927	0.00	N	168330	500	158 억		213270	N	N	0	N	00	N
13	20240927	130925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1716	-1	5	-0.06	50059796	29206	59.96	1725	1725	1707	2230	1202	1717	1714.02	0.67	0	-7160	1745	1731	1722	1708	1699	1726	1703	159	513	500	1160	1	1	31754900	545	-12.43	1.47	12	0.09	-138.00	1164.00	2845	20240417	-39.68	1707	20240927	0.53	2845	-39.68	20240417	1707	0.53	20240927	2845	-39.68	20240417	1707	0.53	20240927	0.00	N	168330	500	158 억		213270	N	N	0	N	00	N
14	20240927	120919	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1714	-3	5	-0.17	38972637	22739	46.69	1725	1725	1707	2230	1202	1717	1713.91	0.67	0	-6730	1745	1731	1722	1708	1699	1726	1703	159	513	500	1160	1	1	31754900	544	-12.42	1.47	12	0.07	-138.00	1164.00	2845	20240417	-39.75	1707	20240927	0.41	2845	-39.75	20240417	1707	0.41	20240927	2845	-39.75	20240417	1707	0.41	20240927	0.00	N	168330	500	158 억		213270	N	N	0	N	00	N
15	20240927	110923	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1713	-4	5	-0.23	34116950	19905	40.87	1725	1725	1707	2230	1202	1717	1713.99	0.67	0	-6627	1745	1731	1722	1708	1699	1726	1703	159	513	500	1160	1	1	31754900	544	-12.41	1.47	12	0.06	-138.00	1164.00	2845	20240417	-39.79	1707	20240927	0.35	2845	-39.79	20240417	1707	0.35	20240927	2845	-39.79	20240417	1707	0.35	20240927	0.00	N	168330	500	158 억		213270	N	N	0	N	00	N
16	20240927	100920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1716	-1	5	-0.06	19270275	11248	23.09	1725	1725	1707	2230	1202	1717	1713.22	0.67	0	-705	1745	1731	1722	1708	1699	1726	1703	159	513	500	1160	1	1	31754900	545	-12.43	1.47	12	0.04	-138.00	1164.00	2845	20240417	-39.68	1707	20240927	0.53	2845	-39.68	20240417	1707	0.53	20240927	2845	-39.68	20240417	1707	0.53	20240927	0.00	N	168330	500	158 억		213270	N	N	0	N	00	N
17	20240927	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1725	8	2	0.47	1102275	639	1.31	1725	1725	1725	2230	1202	1717	1725.00	0.67	0	-22	1745	1731	1722	1708	1699	1726	1703	159	513	500	1160	1	1	31754900	548	-12.50	1.48	12	0.00	-138.00	1164.00	2845	20240417	-39.37	1713	20240926	0.70	2845	-39.37	20240417	1713	0.70	20240926	2845	-39.37	20240417	1713	0.70	20240926	0.00	N	168330	500	158 억		213270	N	N	0	N	00	N
18	20240926	160906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1717	-19	5	-1.09	83746001	48703	126.70	1736	1736	1713	2255	1216	1736	1719.52	0.67	0	-626	1812	1773	1749	1710	1686	1762	1699	159	519	500	1180	1	1	31754900	545	-12.44	1.48	12	0.15	-138.00	1164.00	2845	20240417	-39.65	1713	20240926	0.23	2845	-39.65	20240417	1713	0.23	20240926	2845	-39.65	20240417	1713	0.23	20240926	0.00	N	168330	500	158 억		213780	N	N	0	N	00	N
19	20240926	150910	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1714	-22	5	-1.27	82162918	47781	124.30	1736	1736	1713	2255	1216	1736	1719.57	0.67	0	-602	1812	1773	1749	1710	1686	1762	1699	159	519	500	1180	1	1	31754900	544	-12.42	1.47	12	0.15	-138.00	1164.00	2845	20240417	-39.75	1713	20240926	0.06	2845	-39.75	20240417	1713	0.06	20240926	2845	-39.75	20240417	1713	0.06	20240926	0.00	N	168330	500	158 억		213780	N	N	0	N	00	N
20	20240926	140916	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1720	-16	5	-0.92	52646095	30587	79.57	1736	1736	1715	2255	1216	1736	1721.19	0.67	0	-436	1812	1773	1749	1710	1686	1762	1699	159	519	500	1180	1	1	31754900	546	-12.46	1.48	12	0.10	-138.00	1164.00	2845	20240417	-39.54	1715	20240926	0.29	2845	-39.54	20240417	1715	0.29	20240926	2845	-39.54	20240417	1715	0.29	20240926	0.00	N	168330	500	158 억		213780	N	N	0	N	00	N
21	20240926	130915	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1722	-14	5	-0.81	45717153	26560	69.10	1736	1736	1715	2255	1216	1736	1721.28	0.67	0	-480	1812	1773	1749	1710	1686	1762	1699	159	519	500	1180	1	1	31754900	547	-12.48	1.48	12	0.08	-138.00	1164.00	2845	20240417	-39.47	1715	20240926	0.41	2845	-39.47	20240417	1715	0.41	20240926	2845	-39.47	20240417	1715	0.41	20240926	0.00	N	168330	500	158 억		213780	N	N	0	N	00	N
22	20240926	120917	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1718	-18	5	-1.04	40385613	23457	61.02	1736	1736	1715	2255	1216	1736	1721.69	0.67	0	-1107	1812	1773	1749	1710	1686	1762	1699	159	519	500	1180	1	1	31754900	546	-12.45	1.48	12	0.07	-138.00	1164.00	2845	20240417	-39.61	1715	20240926	0.17	2845	-39.61	20240417	1715	0.17	20240926	2845	-39.61	20240417	1715	0.17	20240926	0.00	N	168330	500	158 억		213780	N	N	0	N	00	N
23	20240926	110916	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1720	-16	5	-0.92	30565484	17741	46.15	1736	1736	1716	2255	1216	1736	1722.87	0.67	0	-998	1812	1773	1749	1710	1686	1762	1699	159	519	500	1180	1	1	31754900	546	-12.46	1.48	12	0.06	-138.00	1164.00	2845	20240417	-39.54	1716	20240926	0.23	2845	-39.54	20240417	1716	0.23	20240926	2845	-39.54	20240417	1716	0.23	20240926	0.00	N	168330	500	158 억		213780	N	N	0	N	00	N
24	20240926	100918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1722	-14	5	-0.81	17312587	10038	26.11	1736	1736	1720	2255	1216	1736	1724.70	0.67	0	-974	1812	1773	1749	1710	1686	1762	1699	159	519	500	1180	1	1	31754900	547	-12.48	1.48	12	0.03	-138.00	1164.00	2845	20240417	-39.47	1720	20240926	0.12	2845	-39.47	20240417	1720	0.12	20240926	2845	-39.47	20240417	1720	0.12	20240926	0.00	N	168330	500	158 억		213780	N	N	0	N	00	N
25	20240926	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1736	0	3	0.00	362824	209	0.54	1736	1736	1736	2255	1216	1736	1736.00	0.67	0	-16	1812	1773	1749	1710	1686	1762	1699	159	519	500	1180	1	1	31754900	551	-12.58	1.49	12	0.00	-138.00	1164.00	2845	20240417	-38.98	1720	20240923	0.93	2845	-38.98	20240417	1720	0.93	20240923	2845	-38.98	20240417	1720	0.93	20240923	0.00	N	168330	500	158 억		213780	N	N	0	N	00	N
26	20240925	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1736	-4	5	-0.23	66508324	38410	32.50	1743	1788	1725	2260	1218	1740	1731.54	0.68	0	-4184	1823	1781	1756	1714	1689	1769	1702	159	520	500	1180	1	1	31754900	551	-12.58	1.49	12	0.12	-138.00	1164.00	2845	20240417	-38.98	1720	20240923	0.93	2845	-38.98	20240417	1720	0.93	20240923	2845	-38.98	20240417	1720	0.93	20240923	0.00	N	168330	500	158 억		217368	N	N	0	N	00	N
27	20240925	150912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1733	-7	5	-0.40	64707772	37372	31.62	1743	1788	1725	2260	1218	1740	1731.45	0.68	0	-4179	1823	1781	1756	1714	1689	1769	1702	159	520	500	1180	1	1	31754900	550	-12.56	1.49	12	0.12	-138.00	1164.00	2845	20240417	-39.09	1720	20240923	0.76	2845	-39.09	20240417	1720	0.76	20240923	2845	-39.09	20240417	1720	0.76	20240923	0.00	N	168330	500	158 억		217368	N	N	0	N	00	N
28	20240925	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1730	-10	5	-0.57	59153464	34161	28.90	1743	1788	1725	2260	1218	1740	1731.61	0.68	0	-3076	1823	1781	1756	1714	1689	1769	1702	159	520	500	1180	1	1	31754900	549	-12.54	1.49	12	0.11	-138.00	1164.00	2845	20240417	-39.19	1720	20240923	0.58	2845	-39.19	20240417	1720	0.58	20240923	2845	-39.19	20240417	1720	0.58	20240923	0.00	N	168330	500	158 억		217368	N	N	0	N	00	N
29	20240925	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1729	-11	5	-0.63	48290062	27876	23.59	1743	1788	1725	2260	1218	1740	1732.32	0.68	0	-3086	1823	1781	1756	1714	1689	1769	1702	159	520	500	1180	1	1	31754900	549	-12.53	1.49	12	0.09	-138.00	1164.00	2845	20240417	-39.23	1720	20240923	0.52	2845	-39.23	20240417	1720	0.52	20240923	2845	-39.23	20240417	1720	0.52	20240923	0.00	N	168330	500	158 억		217368	N	N	0	N	00	N
30	20240925	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1726	-14	5	-0.80	46500683	26841	22.71	1743	1788	1725	2260	1218	1740	1732.45	0.68	0	-3086	1823	1781	1756	1714	1689	1769	1702	159	520	500	1180	1	1	31754900	548	-12.51	1.48	12	0.08	-138.00	1164.00	2845	20240417	-39.33	1720	20240923	0.35	2845	-39.33	20240417	1720	0.35	20240923	2845	-39.33	20240417	1720	0.35	20240923	0.00	N	168330	500	158 억		217368	N	N	0	N	00	N
31	20240925	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1732	-8	5	-0.46	29286683	16875	14.28	1743	1788	1725	2260	1218	1740	1735.51	0.68	0	-1813	1823	1781	1756	1714	1689	1769	1702	159	520	500	1180	1	1	31754900	550	-12.55	1.49	12	0.05	-138.00	1164.00	2845	20240417	-39.12	1720	20240923	0.70	2845	-39.12	20240417	1720	0.70	20240923	2845	-39.12	20240417	1720	0.70	20240923	0.00	N	168330	500	158 억		217368	N	N	0	N	00	N
32	20240925	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1732	-8	5	-0.46	20069464	11542	9.77	1743	1788	1731	2260	1218	1740	1738.82	0.68	0	-404	1823	1781	1756	1714	1689	1769	1702	159	520	500	1180	1	1	31754900	550	-12.55	1.49	12	0.04	-138.00	1164.00	2845	20240417	-39.12	1720	20240923	0.70	2845	-39.12	20240417	1720	0.70	20240923	2845	-39.12	20240417	1720	0.70	20240923	0.00	N	168330	500	158 억		217368	N	N	0	N	00	N
33	20240925	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1787	47	2	2.70	1682109	955	0.81	1743	1788	1733	2260	1218	1740	1761.37	0.68	0	-77	1823	1781	1756	1714	1689	1769	1702	159	520	500	1180	1	1	31754900	567	-12.95	1.54	12	0.00	-138.00	1164.00	2845	20240417	-37.19	1720	20240923	3.90	2845	-37.19	20240417	1720	3.90	20240923	2845	-37.19	20240417	1720	3.90	20240923	0.00	N	168330	500	158 억		217368	N	N	0	N	00	N
34	20240924	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1740	-21	5	-1.19	206260371	118185	230.69	1762	1798	1731	2285	1233	1761	1745.23	0.69	0	-9850	1877	1818	1769	1710	1661	1848	1740	159	524	500	1190	1	1	31754900	553	-12.61	1.49	12	0.37	-138.00	1164.00	2845	20240417	-38.84	1720	20240923	1.16	2845	-38.84	20240417	1720	1.16	20240923	2845	-38.84	20240417	1720	1.16	20240923	0.00	N	168330	500	158 억		219613	N	N	0	N	00	N
35	20240924	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1744	-17	5	-0.97	204995447	117458	229.28	1762	1798	1731	2285	1233	1761	1745.27	0.69	0	-9402	1877	1818	1769	1710	1661	1848	1740	159	524	500	1190	1	1	31754900	554	-12.64	1.50	12	0.37	-138.00	1164.00	2845	20240417	-38.70	1720	20240923	1.40	2845	-38.70	20240417	1720	1.40	20240923	2845	-38.70	20240417	1720	1.40	20240923	0.00	N	168330	500	158 억		219613	N	N	0	N	00	N
36	20240924	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1740	-21	5	-1.19	202137661	115816	226.07	1762	1798	1731	2285	1233	1761	1745.33	0.69	0	-9095	1877	1818	1769	1710	1661	1848	1740	159	524	500	1190	1	1	31754900	553	-12.61	1.49	12	0.36	-138.00	1164.00	2845	20240417	-38.84	1720	20240923	1.16	2845	-38.84	20240417	1720	1.16	20240923	2845	-38.84	20240417	1720	1.16	20240923	0.00	N	168330	500	158 억		219613	N	N	0	N	00	N
37	20240924	130906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1735	-26	5	-1.48	172851998	98981	193.21	1762	1798	1732	2285	1233	1761	1746.31	0.69	0	-7519	1877	1818	1769	1710	1661	1848	1740	159	524	500	1190	1	1	31754900	551	-12.57	1.49	12	0.31	-138.00	1164.00	2845	20240417	-39.02	1720	20240923	0.87	2845	-39.02	20240417	1720	0.87	20240923	2845	-39.02	20240417	1720	0.87	20240923	0.00	N	168330	500	158 억		219613	N	N	0	N	00	N
38	20240924	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1741	-20	5	-1.14	126710727	72474	141.47	1762	1798	1739	2285	1233	1761	1748.36	0.69	0	-5755	1877	1818	1769	1710	1661	1848	1740	159	524	500	1190	1	1	31754900	553	-12.62	1.50	12	0.23	-138.00	1164.00	2845	20240417	-38.80	1720	20240923	1.22	2845	-38.80	20240417	1720	1.22	20240923	2845	-38.80	20240417	1720	1.22	20240923	0.00	N	168330	500	158 억		219613	N	N	0	N	00	N
39	20240924	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1740	-21	5	-1.19	21743516	12440	24.28	1762	1798	1740	2285	1233	1761	1747.87	0.69	0	-3055	1877	1818	1769	1710	1661	1848	1740	159	524	500	1190	1	1	31754900	553	-12.61	1.49	12	0.04	-138.00	1164.00	2845	20240417	-38.84	1720	20240923	1.16	2845	-38.84	20240417	1720	1.16	20240923	2845	-38.84	20240417	1720	1.16	20240923	0.00	N	168330	500	158 억		219613	N	N	0	N	00	N
40	20240924	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1741	-20	5	-1.14	6683015	3823	7.46	1762	1798	1740	2285	1233	1761	1748.11	0.69	0	-1976	1877	1818	1769	1710	1661	1848	1740	159	524	500	1190	1	1	31754900	553	-12.62	1.50	12	0.01	-138.00	1164.00	2845	20240417	-38.80	1720	20240923	1.22	2845	-38.80	20240417	1720	1.22	20240923	2845	-38.80	20240417	1720	1.22	20240923	0.00	N	168330	500	158 억		219613	N	N	0	N	00	N
41	20240924	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1744	-17	5	-0.97	324876	185	0.36	1762	1762	1744	2285	1233	1761	1756.09	0.69	0	-152	1877	1818	1769	1710	1661	1848	1740	159	524	500	1190	1	1	31754900	554	-12.64	1.50	12	0.00	-138.00	1164.00	2845	20240417	-38.70	1720	20240923	1.40	2845	-38.70	20240417	1720	1.40	20240923	2845	-38.70	20240417	1720	1.40	20240923	0.00	N	168330	500	158 억		219613	N	N	0	N	00	N
42	20240923	160902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1761	-1	5	-0.06	90196286	51230	67.82	1751	1828	1720	2290	1234	1762	1760.61	0.71	0	-11801	1810	1785	1770	1745	1730	1778	1738	159	528	500	1190	1	1	31754900	559	-12.76	1.51	12	0.16	-138.00	1164.00	2845	20240417	-38.10	1720	20240923	2.38	2845	-38.10	20240417	1720	2.38	20240923	2845	-38.10	20240417	1720	2.38	20240923	0.00	N	168330	500	158 억		223940	N	N	0	N	00	N
43	20240923	150905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1762	0	3	0.00	86642874	49213	65.15	1751	1828	1720	2290	1234	1762	1760.57	0.71	0	-11661	1810	1785	1770	1745	1730	1778	1738	159	528	500	1190	1	1	31754900	560	-12.77	1.51	12	0.15	-138.00	1164.00	2845	20240417	-38.07	1720	20240923	2.44	2845	-38.07	20240417	1720	2.44	20240923	2845	-38.07	20240417	1720	2.44	20240923	0.00	N	168330	500	158 억		223940	N	N	0	N	00	N
44	20240923	140909	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1735	-27	5	-1.53	84527228	48008	63.55	1751	1828	1720	2290	1234	1762	1760.69	0.71	0	-11635	1810	1785	1770	1745	1730	1778	1738	159	528	500	1190	1	1	31754900	551	-12.57	1.49	12	0.15	-138.00	1164.00	2845	20240417	-39.02	1720	20240923	0.87	2845	-39.02	20240417	1720	0.87	20240923	2845	-39.02	20240417	1720	0.87	20240923	0.00	N	168330	500	158 억		223940	N	N	0	N	00	N
45	20240923	130905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1746	-16	5	-0.91	73130646	41469	54.89	1751	1828	1720	2290	1234	1762	1763.50	0.71	0	-9498	1810	1785	1770	1745	1730	1778	1738	159	528	500	1190	1	1	31754900	554	-12.65	1.50	12	0.13	-138.00	1164.00	2845	20240417	-38.63	1720	20240923	1.51	2845	-38.63	20240417	1720	1.51	20240923	2845	-38.63	20240417	1720	1.51	20240923	0.00	N	168330	500	158 억		223940	N	N	0	N	00	N
46	20240923	120905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1772	10	2	0.57	69610228	39455	52.23	1751	1828	1720	2290	1234	1762	1764.29	0.71	0	-7775	1810	1785	1770	1745	1730	1778	1738	159	528	500	1190	1	1	31754900	563	-12.84	1.52	12	0.12	-138.00	1164.00	2845	20240417	-37.72	1720	20240923	3.02	2845	-37.72	20240417	1720	3.02	20240923	2845	-37.72	20240417	1720	3.02	20240923	0.00	N	168330	500	158 억		223940	N	N	0	N	00	N
47	20240923	110906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1745	-17	5	-0.96	65076835	36877	48.82	1751	1828	1720	2290	1234	1762	1764.70	0.71	0	-6684	1810	1785	1770	1745	1730	1778	1738	159	528	500	1190	1	1	31754900	554	-12.64	1.50	12	0.12	-138.00	1164.00	2845	20240417	-38.66	1720	20240923	1.45	2845	-38.66	20240417	1720	1.45	20240923	2845	-38.66	20240417	1720	1.45	20240923	0.00	N	168330	500	158 억		223940	N	N	0	N	00	N
48	20240923	100904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1790	28	2	1.59	30828642	17347	22.96	1751	1828	1720	2290	1234	1762	1777.17	0.71	0	-6418	1810	1785	1770	1745	1730	1778	1738	159	528	500	1190	1	1	31754900	568	-12.97	1.54	12	0.05	-138.00	1164.00	2845	20240417	-37.08	1720	20240923	4.07	2845	-37.08	20240417	1720	4.07	20240923	2845	-37.08	20240417	1720	4.07	20240923	0.00	N	168330	500	158 억		223940	N	N	0	N	00	N
49	20240923	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1757	-5	5	-0.28	3249646	1855	2.46	1751	1796	1751	2290	1234	1762	1751.83	0.71	0	-244	1810	1785	1770	1745	1730	1778	1738	159	528	500	1190	1	1	31754900	558	-12.73	1.51	12	0.01	-138.00	1164.00	2845	20240417	-38.24	1750	20240911	0.40	2845	-38.24	20240417	1750	0.40	20240911	2845	-38.24	20240417	1750	0.40	20240911	0.00	N	168330	500	158 억		223940	N	N	0	N	00	N
50	20240913	160821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1777	-14	5	-0.78	140827036	79586	11.65	1790	1799	1750	2325	1254	1791	1769.50	0.74	0	-6542	1816	1803	1780	1767	1744	1810	1774	159	534	500	1210	1	1	31754900	564	-12.88	1.53	12	0.25	-138.00	1164.00	2845	20240417	-37.54	1750	20240913	1.54	2845	-37.54	20240417	1750	1.54	20240913	2845	-37.54	20240417	1750	1.54	20240913	0.00	N	168330	500	158 억		234089	N	N	0	N	00	N
51	20240913	150828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1764	-27	5	-1.51	139242993	78694	11.52	1790	1799	1750	2325	1254	1791	1769.42	0.74	0	-6155	1816	1803	1780	1767	1744	1810	1774	159	534	500	1210	1	1	31754900	560	-12.78	1.52	12	0.25	-138.00	1164.00	2845	20240417	-38.00	1750	20240913	0.80	2845	-38.00	20240417	1750	0.80	20240913	2845	-38.00	20240417	1750	0.80	20240913	0.00	N	168330	500	158 억		234089	N	N	0	N	00	N
52	20240913	140830	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1760	-31	5	-1.73	113286154	64010	9.37	1790	1799	1750	2325	1254	1791	1769.82	0.74	0	-4920	1816	1803	1780	1767	1744	1810	1774	159	534	500	1210	1	1	31754900	559	-12.75	1.51	12	0.20	-138.00	1164.00	2845	20240417	-38.14	1750	20240913	0.57	2845	-38.14	20240417	1750	0.57	20240913	2845	-38.14	20240417	1750	0.57	20240913	0.00	N	168330	500	158 억		234089	N	N	0	N	00	N
53	20240913	130825	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1755	-36	5	-2.01	108980080	61560	9.01	1790	1799	1750	2325	1254	1791	1770.31	0.74	0	-3829	1816	1803	1780	1767	1744	1810	1774	159	534	500	1210	1	1	31754900	557	-12.72	1.51	12	0.19	-138.00	1164.00	2845	20240417	-38.31	1750	20240913	0.29	2845	-38.31	20240417	1750	0.29	20240913	2845	-38.31	20240417	1750	0.29	20240913	0.00	N	168330	500	158 억		234089	N	N	0	N	00	N
54	20240913	120826	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1769	-22	5	-1.23	91618719	51693	7.57	1790	1799	1750	2325	1254	1791	1772.36	0.74	0	-2314	1816	1803	1780	1767	1744	1810	1774	159	534	500	1210	1	1	31754900	562	-12.82	1.52	12	0.16	-138.00	1164.00	2845	20240417	-37.82	1750	20240913	1.09	2845	-37.82	20240417	1750	1.09	20240913	2845	-37.82	20240417	1750	1.09	20240913	0.00	N	168330	500	158 억		234089	N	N	0	N	00	N
55	20240913	110827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1765	-26	5	-1.45	83429642	47061	6.89	1790	1799	1750	2325	1254	1791	1772.80	0.74	0	-1847	1816	1803	1780	1767	1744	1810	1774	159	534	500	1210	1	1	31754900	560	-12.79	1.52	12	0.15	-138.00	1164.00	2845	20240417	-37.96	1750	20240913	0.86	2845	-37.96	20240417	1750	0.86	20240913	2845	-37.96	20240417	1750	0.86	20240913	0.00	N	168330	500	158 억		234089	N	N	0	N	00	N
56	20240913	100830	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1773	-18	5	-1.01	44991584	25452	3.72	1790	1794	1750	2325	1254	1791	1767.70	0.74	0	-938	1816	1803	1780	1767	1744	1810	1774	159	534	500	1210	1	1	31754900	563	-12.85	1.52	12	0.08	-138.00	1164.00	2845	20240417	-37.68	1750	20240913	1.31	2845	-37.68	20240417	1750	1.31	20240913	2845	-37.68	20240417	1750	1.31	20240913	0.00	N	168330	500	158 억		234089	N	N	0	N	00	N
57	20240913	090833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1792	1	2	0.06	2060673	1152	0.17	1790	1792	1772	2325	1254	1791	1788.78	0.74	0	-16	1816	1803	1780	1767	1744	1810	1774	159	534	500	1210	1	1	31754900	569	-12.99	1.54	12	0.00	-138.00	1164.00	2845	20240417	-37.01	1750	20240911	2.40	2845	-37.01	20240417	1750	2.40	20240911	2845	-37.01	20240417	1750	2.40	20240911	0.00	N	168330	500	158 억		234089	N	N	0	N	00	N
58	20240912	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1791	25	2	1.42	1211304903	683164	189.06	1766	1793	1757	2295	1237	1766	1773.08	0.77	0	-10894	1924	1844	1797	1717	1670	1821	1694	159	529	500	1200	1	1	31754900	569	-12.98	1.54	12	2.15	-138.00	1164.00	2845	20240417	-37.05	1750	20240911	2.34	2845	-37.05	20240417	1750	2.34	20240911	2845	-37.05	20240417	1750	2.34	20240911	0.00	N	168330	500	158 억		244983	N	N	0	N	00	N
59	20240912	150826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1787	21	2	1.19	1015296398	573058	158.59	1766	1793	1757	2295	1237	1766	1771.72	0.77	0	-10039	1924	1844	1797	1717	1670	1821	1694	159	529	500	1200	1	1	31754900	567	-12.95	1.54	12	1.80	-138.00	1164.00	2845	20240417	-37.19	1750	20240911	2.11	2845	-37.19	20240417	1750	2.11	20240911	2845	-37.19	20240417	1750	2.11	20240911	0.00	N	168330	500	158 억		244983	N	N	0	N	00	N
60	20240912	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1769	3	2	0.17	87789639	49544	13.71	1766	1793	1757	2295	1237	1766	1771.95	0.77	0	-10061	1924	1844	1797	1717	1670	1821	1694	159	529	500	1200	1	1	31754900	562	-12.82	1.52	12	0.16	-138.00	1164.00	2845	20240417	-37.82	1750	20240911	1.09	2845	-37.82	20240417	1750	1.09	20240911	2845	-37.82	20240417	1750	1.09	20240911	0.00	N	168330	500	158 억		244983	N	N	0	N	00	N
61	20240912	130821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1767	1	2	0.06	57711022	32550	9.01	1766	1793	1757	2295	1237	1766	1773.00	0.77	0	-2432	1924	1844	1797	1717	1670	1821	1694	159	529	500	1200	1	1	31754900	561	-12.80	1.52	12	0.10	-138.00	1164.00	2845	20240417	-37.89	1750	20240911	0.97	2845	-37.89	20240417	1750	0.97	20240911	2845	-37.89	20240417	1750	0.97	20240911	0.00	N	168330	500	158 억		244983	N	N	0	N	00	N
62	20240912	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1760	-6	5	-0.34	48576150	27371	7.57	1766	1793	1757	2295	1237	1766	1774.73	0.77	0	-752	1924	1844	1797	1717	1670	1821	1694	159	529	500	1200	1	1	31754900	559	-12.75	1.51	12	0.09	-138.00	1164.00	2845	20240417	-38.14	1750	20240911	0.57	2845	-38.14	20240417	1750	0.57	20240911	2845	-38.14	20240417	1750	0.57	20240911	0.00	N	168330	500	158 억		244983	N	N	0	N	00	N
63	20240912	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1765	-1	5	-0.06	44575305	25098	6.95	1766	1793	1757	2295	1237	1766	1776.05	0.77	0	-579	1924	1844	1797	1717	1670	1821	1694	159	529	500	1200	1	1	31754900	560	-12.79	1.52	12	0.08	-138.00	1164.00	2845	20240417	-37.96	1750	20240911	0.86	2845	-37.96	20240417	1750	0.86	20240911	2845	-37.96	20240417	1750	0.86	20240911	0.00	N	168330	500	158 억		244983	N	N	0	N	00	N
64	20240912	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1770	4	2	0.23	5442215	3052	0.84	1766	1793	1766	2295	1237	1766	1783.16	0.77	0	-1137	1924	1844	1797	1717	1670	1821	1694	159	529	500	1200	1	1	31754900	562	-12.83	1.52	12	0.01	-138.00	1164.00	2845	20240417	-37.79	1750	20240911	1.14	2845	-37.79	20240417	1750	1.14	20240911	2845	-37.79	20240417	1750	1.14	20240911	0.00	N	168330	500	158 억		244983	N	N	0	N	00	N
65	20240912	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1766	0	3	0.00	1766	1	0.00	1766	1766	1766	2295	1237	1766	1766.00	0.77	0	0	1924	1844	1797	1717	1670	1821	1694	159	529	500	1200	1	1	31754900	561	-12.80	1.52	12	0.00	-138.00	1164.00	2845	20240417	-37.93	1750	20240911	0.91	2845	-37.93	20240417	1750	0.91	20240911	2845	-37.93	20240417	1750	0.91	20240911	0.00	N	168330	500	158 억		244983	N	N	0	N	00	N
66	20240911	160803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1766	-47	5	-2.59	653511649	361348	156.53	1823	1877	1750	2355	1270	1813	1808.54	0.79	0	-4434	1915	1863	1829	1777	1743	1890	1804	159	542	500	1230	1	1	31754900	561	-12.80	1.52	12	1.14	-138.00	1164.00	2845	20240417	-37.93	1750	20240911	0.91	2845	-37.93	20240417	1750	0.91	20240911	2845	-37.93	20240417	1750	0.91	20240911	0.00	N	168330	500	158 억		249417	N	N	0	N	00	N
67	20240911	150810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1772	-41	5	-2.26	651815585	360396	156.11	1823	1877	1750	2355	1270	1813	1808.61	0.79	0	-3965	1915	1863	1829	1777	1743	1890	1804	159	542	500	1230	1	1	31754900	563	-12.84	1.52	12	1.13	-138.00	1164.00	2845	20240417	-37.72	1750	20240911	1.26	2845	-37.72	20240417	1750	1.26	20240911	2845	-37.72	20240417	1750	1.26	20240911	0.00	N	168330	500	158 억		249417	N	N	0	N	00	N
68	20240911	140812	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1763	-50	5	-2.76	640950227	354218	153.44	1823	1877	1755	2355	1270	1813	1809.48	0.79	0	-3180	1915	1863	1829	1777	1743	1890	1804	159	542	500	1230	1	1	31754900	560	-12.78	1.51	12	1.12	-138.00	1164.00	2845	20240417	-38.03	1755	20240911	0.46	2845	-38.03	20240417	1755	0.46	20240911	2845	-38.03	20240417	1755	0.46	20240911	0.00	N	168330	500	158 억		249417	N	N	0	N	00	N
69	20240911	130807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1796	-17	5	-0.94	611564084	337726	146.29	1823	1877	1792	2355	1270	1813	1810.83	0.79	0	-3394	1915	1863	1829	1777	1743	1890	1804	159	542	500	1230	1	1	31754900	570	-13.01	1.54	12	1.06	-138.00	1164.00	2845	20240417	-36.87	1792	20240911	0.22	2845	-36.87	20240417	1792	0.22	20240911	2845	-36.87	20240417	1792	0.22	20240911	0.00	N	168330	500	158 억		249417	N	N	0	N	00	N
70	20240911	120813	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1796	-17	5	-0.94	610526806	337149	146.04	1823	1877	1792	2355	1270	1813	1810.85	0.79	0	-3192	1915	1863	1829	1777	1743	1890	1804	159	542	500	1230	1	1	31754900	570	-13.01	1.54	12	1.06	-138.00	1164.00	2845	20240417	-36.87	1792	20240911	0.22	2845	-36.87	20240417	1792	0.22	20240911	2845	-36.87	20240417	1792	0.22	20240911	0.00	N	168330	500	158 억		249417	N	N	0	N	00	N
71	20240911	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1801	-12	5	-0.66	561291590	309798	134.20	1823	1877	1801	2355	1270	1813	1811.80	0.79	0	-1267	1915	1863	1829	1777	1743	1890	1804	159	542	500	1230	1	1	31754900	572	-13.05	1.55	12	0.98	-138.00	1164.00	2845	20240417	-36.70	1795	20240910	0.33	2845	-36.70	20240417	1795	0.33	20240910	2845	-36.70	20240417	1795	0.33	20240910	0.00	N	168330	500	158 억		249417	N	N	0	N	00	N
72	20240911	100800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1812	-1	5	-0.06	226884948	125373	54.31	1823	1877	1801	2355	1270	1813	1809.68	0.79	0	-600	1915	1863	1829	1777	1743	1890	1804	159	542	500	1230	1	1	31754900	575	-13.13	1.56	12	0.39	-138.00	1164.00	2845	20240417	-36.31	1795	20240910	0.95	2845	-36.31	20240417	1795	0.95	20240910	2845	-36.31	20240417	1795	0.95	20240910	0.00	N	168330	500	158 억		249417	N	N	0	N	00	N
73	20240911	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1828	15	2	0.83	243113	133	0.06	1823	1877	1823	2355	1270	1813	1827.92	0.79	0	71	1915	1863	1829	1777	1743	1890	1804	159	542	500	1230	1	1	31754900	580	-13.25	1.57	12	0.00	-138.00	1164.00	2845	20240417	-35.75	1795	20240910	1.84	2845	-35.75	20240417	1795	1.84	20240910	2845	-35.75	20240417	1795	1.84	20240910	0.00	N	168330	500	158 억		249417	N	N	0	N	00	N
74	20240910	160804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1813	1	2	0.06	417487888	230854	168.01	1795	1881	1795	2355	1269	1812	1808.45	0.78	0	1353	1916	1864	1833	1781	1750	1890	1807	159	543	500	1230	1	1	31754900	576	-13.14	1.56	12	0.73	-138.00	1164.00	2845	20240417	-36.27	1795	20240910	1.00	2845	-36.27	20240417	1795	1.00	20240910	2845	-36.27	20240417	1795	1.00	20240910	0.00	N	168330	500	158 억		248064	N	N	0	N	00	N
75	20240910	150812	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1811	-1	5	-0.06	417182184	230685	167.89	1795	1881	1795	2355	1269	1812	1808.45	0.78	0	1499	1916	1864	1833	1781	1750	1890	1807	159	543	500	1230	1	1	31754900	575	-13.12	1.56	12	0.73	-138.00	1164.00	2845	20240417	-36.34	1795	20240910	0.89	2845	-36.34	20240417	1795	0.89	20240910	2845	-36.34	20240417	1795	0.89	20240910	0.00	N	168330	500	158 억		248064	N	N	0	N	00	N
76	20240910	140806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1814	2	2	0.11	263014554	145484	105.88	1795	1881	1795	2355	1269	1812	1807.86	0.78	0	1191	1916	1864	1833	1781	1750	1890	1807	159	543	500	1230	1	1	31754900	576	-13.14	1.56	12	0.46	-138.00	1164.00	2845	20240417	-36.24	1795	20240910	1.06	2845	-36.24	20240417	1795	1.06	20240910	2845	-36.24	20240417	1795	1.06	20240910	0.00	N	168330	500	158 억		248064	N	N	0	N	00	N
77	20240910	130804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1801	-11	5	-0.61	40045251	22007	16.02	1795	1881	1795	2355	1269	1812	1819.66	0.78	0	-422	1916	1864	1833	1781	1750	1890	1807	159	543	500	1230	1	1	31754900	572	-13.05	1.55	12	0.07	-138.00	1164.00	2845	20240417	-36.70	1795	20240910	0.33	2845	-36.70	20240417	1795	0.33	20240910	2845	-36.70	20240417	1795	0.33	20240910	0.00	N	168330	500	158 억		248064	N	N	0	N	00	N
78	20240910	120804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1811	-1	5	-0.06	34615435	18991	13.82	1795	1881	1795	2355	1269	1812	1822.73	0.78	0	-167	1916	1864	1833	1781	1750	1890	1807	159	543	500	1230	1	1	31754900	575	-13.12	1.56	12	0.06	-138.00	1164.00	2845	20240417	-36.34	1795	20240910	0.89	2845	-36.34	20240417	1795	0.89	20240910	2845	-36.34	20240417	1795	0.89	20240910	0.00	N	168330	500	158 억		248064	N	N	0	N	00	N
79	20240910	110803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1810	-2	5	-0.11	26941470	14745	10.73	1795	1881	1795	2355	1269	1812	1827.16	0.78	0	-108	1916	1864	1833	1781	1750	1890	1807	159	543	500	1230	1	1	31754900	575	-13.12	1.55	12	0.05	-138.00	1164.00	2845	20240417	-36.38	1795	20240910	0.84	2845	-36.38	20240417	1795	0.84	20240910	2845	-36.38	20240417	1795	0.84	20240910	0.00	N	168330	500	158 억		248064	N	N	0	N	00	N
80	20240910	100807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1837	25	2	1.38	17127630	9408	6.85	1795	1881	1795	2355	1269	1812	1820.54	0.78	0	218	1916	1864	1833	1781	1750	1890	1807	159	543	500	1230	1	1	31754900	583	-13.31	1.58	12	0.03	-138.00	1164.00	2845	20240417	-35.43	1795	20240910	2.34	2845	-35.43	20240417	1795	2.34	20240910	2845	-35.43	20240417	1795	2.34	20240910	0.00	N	168330	500	158 억		248064	N	N	0	N	00	N
81	20240910	090804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1807	-5	5	-0.28	4569071	2459	1.79	1795	1881	1795	2355	1269	1812	1858.10	0.78	0	-1879	1916	1864	1833	1781	1750	1890	1807	159	543	500	1230	1	1	31754900	574	-13.09	1.55	12	0.01	-138.00	1164.00	2845	20240417	-36.49	1795	20240910	0.67	2845	-36.49	20240417	1795	0.67	20240910	2845	-36.49	20240417	1795	0.67	20240910	0.00	N	168330	500	158 억		248064	N	N	0	N	00	N
82	20240909	160749	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1812	-41	5	-2.21	249685415	137401	773.26	1802	1885	1802	2405	1298	1853	1817.20	0.77	0	3072	1983	1917	1884	1818	1785	1901	1802	159	552	500	1260	1	1	31754900	575	-13.13	1.56	12	0.43	-138.00	1164.00	2845	20240417	-36.31	1802	20240909	0.55	2845	-36.31	20240417	1802	0.55	20240909	2845	-36.31	20240417	1802	0.55	20240909	0.00	N	168330	500	158 억		244992	N	N	0	N	00	N
83	20240909	150757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1811	-42	5	-2.27	247088936	135968	765.20	1802	1885	1802	2405	1298	1853	1817.26	0.77	0	3203	1983	1917	1884	1818	1785	1901	1802	159	552	500	1260	1	1	31754900	575	-13.12	1.56	12	0.43	-138.00	1164.00	2845	20240417	-36.34	1802	20240909	0.50	2845	-36.34	20240417	1802	0.50	20240909	2845	-36.34	20240417	1802	0.50	20240909	0.00	N	168330	500	158 억		244992	N	N	0	N	00	N
84	20240909	140759	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1812	-41	5	-2.21	234033585	128759	724.63	1802	1885	1802	2405	1298	1853	1817.61	0.77	0	3722	1983	1917	1884	1818	1785	1901	1802	159	552	500	1260	1	1	31754900	575	-13.13	1.56	12	0.41	-138.00	1164.00	2845	20240417	-36.31	1802	20240909	0.55	2845	-36.31	20240417	1802	0.55	20240909	2845	-36.31	20240417	1802	0.55	20240909	0.00	N	168330	500	158 억		244992	N	N	0	N	00	N
85	20240909	130753	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1810	-43	5	-2.32	224010853	123221	693.46	1802	1885	1802	2405	1298	1853	1817.96	0.77	0	3771	1983	1917	1884	1818	1785	1901	1802	159	552	500	1260	1	1	31754900	575	-13.12	1.55	12	0.39	-138.00	1164.00	2845	20240417	-36.38	1802	20240909	0.44	2845	-36.38	20240417	1802	0.44	20240909	2845	-36.38	20240417	1802	0.44	20240909	0.00	N	168330	500	158 억		244992	N	N	0	N	00	N
86	20240909	120752	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1817	-36	5	-1.94	66211043	36373	204.70	1802	1885	1802	2405	1298	1853	1820.33	0.77	0	630	1983	1917	1884	1818	1785	1901	1802	159	552	500	1260	1	1	31754900	577	-13.17	1.56	12	0.11	-138.00	1164.00	2845	20240417	-36.13	1802	20240909	0.83	2845	-36.13	20240417	1802	0.83	20240909	2845	-36.13	20240417	1802	0.83	20240909	0.00	N	168330	500	158 억		244992	N	N	0	N	00	N
87	20240909	110752	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1818	-35	5	-1.89	36375105	19959	112.32	1802	1885	1802	2405	1298	1853	1822.49	0.77	0	122	1983	1917	1884	1818	1785	1901	1802	159	552	500	1260	1	1	31754900	577	-13.17	1.56	12	0.06	-138.00	1164.00	2845	20240417	-36.10	1802	20240909	0.89	2845	-36.10	20240417	1802	0.89	20240909	2845	-36.10	20240417	1802	0.89	20240909	0.00	N	168330	500	158 억		244992	N	N	0	N	00	N
88	20240909	100757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1836	-17	5	-0.92	27466430	15069	84.81	1802	1885	1802	2405	1298	1853	1822.71	0.77	0	-380	1983	1917	1884	1818	1785	1901	1802	159	552	500	1260	1	1	31754900	583	-13.30	1.58	12	0.05	-138.00	1164.00	2845	20240417	-35.47	1802	20240909	1.89	2845	-35.47	20240417	1802	1.89	20240909	2845	-35.47	20240417	1802	1.89	20240909	0.00	N	168330	500	158 억		244992	N	N	0	N	00	N
89	20240909	090752	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1851	-2	5	-0.11	139562	76	0.43	1802	1885	1802	2405	1298	1853	1836.34	0.77	0	-54	1983	1917	1884	1818	1785	1901	1802	159	552	500	1260	1	1	31754900	588	-13.41	1.59	12	0.00	-138.00	1164.00	2845	20240417	-34.94	1802	20240909	2.72	2845	-34.94	20240417	1802	2.72	20240909	2845	-34.94	20240417	1802	2.72	20240909	0.00	N	168330	500	158 억		244992	N	N	0	N	00	N
90	20240906	160741	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1853	-42	5	-2.22	32424138	17385	73.24	1950	1950	1851	2460	1327	1895	1865.06	0.77	0	-354	1944	1919	1899	1874	1854	1909	1864	159	565	500	1280	1	1	31754900	588	-13.43	1.59	12	0.05	-138.00	1164.00	2915	20230831	-36.43	1851	20240906	0.11	2845	-34.87	20240417	1851	0.11	20240906	2845	-34.87	20240417	1851	0.11	20240906	0.00	N	168330	500	158 억		245346	N	N	0	N	00	N
91	20240906	150753	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1852	-43	5	-2.27	30425901	16306	68.70	1950	1950	1851	2460	1327	1895	1865.93	0.77	0	366	1944	1919	1899	1874	1854	1909	1864	159	565	500	1280	1	1	31754900	588	-13.42	1.59	12	0.05	-138.00	1164.00	2915	20230831	-36.47	1851	20240906	0.05	2845	-34.90	20240417	1851	0.05	20240906	2845	-34.90	20240417	1851	0.05	20240906	0.00	N	168330	500	158 억		245346	N	N	0	N	00	N
92	20240906	140802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1862	-33	5	-1.74	26109039	13976	58.88	1950	1950	1852	2460	1327	1895	1868.13	0.77	0	310	1944	1919	1899	1874	1854	1909	1864	159	565	500	1280	1	1	31754900	591	-13.49	1.60	12	0.04	-138.00	1164.00	2915	20230831	-36.12	1852	20240906	0.54	2845	-34.55	20240417	1852	0.54	20240906	2845	-34.55	20240417	1852	0.54	20240906	0.00	N	168330	500	158 억		245346	N	N	0	N	00	N
93	20240906	130753	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1863	-32	5	-1.69	26071810	13956	58.80	1950	1950	1852	2460	1327	1895	1868.14	0.77	0	327	1944	1919	1899	1874	1854	1909	1864	159	565	500	1280	1	1	31754900	592	-13.50	1.60	12	0.04	-138.00	1164.00	2915	20230831	-36.09	1852	20240906	0.59	2845	-34.52	20240417	1852	0.59	20240906	2845	-34.52	20240417	1852	0.59	20240906	0.00	N	168330	500	158 억		245346	N	N	0	N	00	N
94	20240906	120753	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1867	-28	5	-1.48	20886796	11167	47.05	1950	1950	1855	2460	1327	1895	1870.40	0.77	0	373	1944	1919	1899	1874	1854	1909	1864	159	565	500	1280	1	1	31754900	593	-13.53	1.60	12	0.04	-138.00	1164.00	2915	20230831	-35.95	1855	20240906	0.65	2845	-34.38	20240417	1855	0.65	20240906	2845	-34.38	20240417	1855	0.65	20240906	0.00	N	168330	500	158 억		245346	N	N	0	N	00	N
95	20240906	110756	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1858	-37	5	-1.95	19305085	10323	43.49	1950	1950	1855	2460	1327	1895	1870.10	0.77	0	706	1944	1919	1899	1874	1854	1909	1864	159	565	500	1280	1	1	31754900	590	-13.46	1.60	12	0.03	-138.00	1164.00	2915	20230831	-36.26	1855	20240906	0.16	2845	-34.69	20240417	1855	0.16	20240906	2845	-34.69	20240417	1855	0.16	20240906	0.00	N	168330	500	158 억		245346	N	N	0	N	00	N
96	20240906	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1889	-6	5	-0.32	1736496	909	3.83	1950	1950	1889	2460	1327	1895	1910.34	0.77	0	-50	1944	1919	1899	1874	1854	1909	1864	159	565	500	1280	1	1	31754900	600	-13.69	1.62	12	0.00	-138.00	1164.00	2915	20230831	-35.20	1877	20240821	0.64	2845	-33.60	20240417	1877	0.64	20240821	2845	-33.60	20240417	1877	0.64	20240821	0.00	N	168330	500	158 억		245346	N	N	0	N	00	N
97	20240906	090754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1892	-3	5	-0.16	1271352	663	2.79	1950	1950	1892	2460	1327	1895	1917.57	0.77	0	86	1944	1919	1899	1874	1854	1909	1864	159	565	500	1280	1	1	31754900	601	-13.71	1.63	12	0.00	-138.00	1164.00	2915	20230831	-35.09	1877	20240821	0.80	2845	-33.50	20240417	1877	0.80	20240821	2845	-33.50	20240417	1877	0.80	20240821	0.00	N	168330	500	158 억		245346	N	N	0	N	00	N
98	20240905	160741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1895	-3	5	-0.16	45051846	23736	49.68	1924	1924	1879	2465	1329	1898	1898.04	0.77	0	170	1957	1927	1910	1880	1863	1919	1872	159	567	500	1290	1	1	31754900	602	-13.73	1.63	12	0.07	-138.00	1164.00	3100	20230830	-38.87	1877	20240821	0.96	2845	-33.39	20240417	1877	0.96	20240821	2845	-33.39	20240417	1877	0.96	20240821	0.00	N	168330	500	158 억		245176	N	N	0	N	00	N
99	20240905	150754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1896	-2	5	-0.11	44205261	23290	48.75	1924	1924	1879	2465	1329	1898	1898.04	0.77	0	443	1957	1927	1910	1880	1863	1919	1872	159	567	500	1290	1	1	31754900	602	-13.74	1.63	12	0.07	-138.00	1164.00	3100	20230830	-38.84	1877	20240821	1.01	2845	-33.36	20240417	1877	1.01	20240821	2845	-33.36	20240417	1877	1.01	20240821	0.00	N	168330	500	158 억		245176	N	N	0	N	00	N
100	20240905	140748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1885	-13	5	-0.68	42850678	22573	47.25	1924	1924	1879	2465	1329	1898	1898.32	0.77	0	721	1957	1927	1910	1880	1863	1919	1872	159	567	500	1290	1	1	31754900	599	-13.66	1.62	12	0.07	-138.00	1164.00	3100	20230830	-39.19	1877	20240821	0.43	2845	-33.74	20240417	1877	0.43	20240821	2845	-33.74	20240417	1877	0.43	20240821	0.00	N	168330	500	158 억		245176	N	N	0	N	00	N
101	20240905	130751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1888	-10	5	-0.53	34832823	18319	38.34	1924	1924	1888	2465	1329	1898	1901.46	0.77	0	1046	1957	1927	1910	1880	1863	1919	1872	159	567	500	1290	1	1	31754900	600	-13.68	1.62	12	0.06	-138.00	1164.00	3100	20230830	-39.10	1877	20240821	0.59	2845	-33.64	20240417	1877	0.59	20240821	2845	-33.64	20240417	1877	0.59	20240821	0.00	N	168330	500	158 억		245176	N	N	0	N	00	N
102	20240905	120749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1892	-6	5	-0.32	28422845	14929	31.25	1924	1924	1891	2465	1329	1898	1903.87	0.77	0	2000	1957	1927	1910	1880	1863	1919	1872	159	567	500	1290	1	1	31754900	601	-13.71	1.63	12	0.05	-138.00	1164.00	3100	20230830	-38.97	1877	20240821	0.80	2845	-33.50	20240417	1877	0.80	20240821	2845	-33.50	20240417	1877	0.80	20240821	0.00	N	168330	500	158 억		245176	N	N	0	N	00	N
103	20240905	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1896	-2	5	-0.11	28340937	14886	31.16	1924	1924	1891	2465	1329	1898	1903.87	0.77	0	2032	1957	1927	1910	1880	1863	1919	1872	159	567	500	1290	1	1	31754900	602	-13.74	1.63	12	0.05	-138.00	1164.00	3100	20230830	-38.84	1877	20240821	1.01	2845	-33.36	20240417	1877	1.01	20240821	2845	-33.36	20240417	1877	1.01	20240821	0.00	N	168330	500	158 억		245176	N	N	0	N	00	N
104	20240905	100745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1916	18	2	0.95	26396165	13861	29.01	1924	1924	1891	2465	1329	1898	1904.35	0.77	0	1841	1957	1927	1910	1880	1863	1919	1872	159	567	500	1290	1	1	31754900	608	-13.88	1.65	12	0.04	-138.00	1164.00	3100	20230830	-38.19	1877	20240821	2.08	2845	-32.65	20240417	1877	2.08	20240821	2845	-32.65	20240417	1877	2.08	20240821	0.00	N	168330	500	158 억		245176	N	N	0	N	00	N
105	20240905	090752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1898	0	3	0.00	232778	121	0.25	1924	1924	1898	2465	1329	1898	1923.79	0.77	0	0	1957	1927	1910	1880	1863	1919	1872	159	567	500	1290	1	1	31754900	603	-13.75	1.63	12	0.00	-138.00	1164.00	3100	20230830	-38.77	1877	20240821	1.12	2845	-33.29	20240417	1877	1.12	20240821	2845	-33.29	20240417	1877	1.12	20240821	0.00	N	168330	500	158 억		245176	N	N	0	N	00	N
106	20240904	160733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1898	-41	5	-2.11	90773304	47766	169.19	1940	1940	1893	2520	1358	1939	1900.37	0.78	0	-2393	2002	1970	1946	1914	1890	1958	1902	159	581	500	1310	1	1	31754900	603	-13.75	1.63	12	0.15	-138.00	1164.00	3100	20230830	-38.77	1877	20240821	1.12	2845	-33.29	20240417	1877	1.12	20240821	2845	-33.29	20240417	1877	1.12	20240821	0.00	N	168330	500	158 억		247569	N	N	0	N	00	N
107	20240904	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1901	-38	5	-1.96	89694083	47197	167.18	1940	1940	1893	2520	1358	1939	1900.42	0.78	0	-2125	2002	1970	1946	1914	1890	1958	1902	159	581	500	1310	1	1	31754900	604	-13.78	1.63	12	0.15	-138.00	1164.00	3100	20230830	-38.68	1877	20240821	1.28	2845	-33.18	20240417	1877	1.28	20240821	2845	-33.18	20240417	1877	1.28	20240821	0.00	N	168330	500	158 억		247569	N	N	0	N	00	N
108	20240904	140743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1903	-36	5	-1.86	61561381	32366	114.64	1940	1940	1893	2520	1358	1939	1902.04	0.78	0	-2706	2002	1970	1946	1914	1890	1958	1902	159	581	500	1310	1	1	31754900	604	-13.79	1.63	12	0.10	-138.00	1164.00	3100	20230830	-38.61	1877	20240821	1.39	2845	-33.11	20240417	1877	1.39	20240821	2845	-33.11	20240417	1877	1.39	20240821	0.00	N	168330	500	158 억		247569	N	N	0	N	00	N
109	20240904	130740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1901	-38	5	-1.96	51504180	27069	95.88	1940	1940	1893	2520	1358	1939	1902.70	0.78	0	-2448	2002	1970	1946	1914	1890	1958	1902	159	581	500	1310	1	1	31754900	604	-13.78	1.63	12	0.09	-138.00	1164.00	3100	20230830	-38.68	1877	20240821	1.28	2845	-33.18	20240417	1877	1.28	20240821	2845	-33.18	20240417	1877	1.28	20240821	0.00	N	168330	500	158 억		247569	N	N	0	N	00	N
110	20240904	120738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1899	-40	5	-2.06	37370202	19622	69.50	1940	1940	1893	2520	1358	1939	1904.51	0.78	0	-1906	2002	1970	1946	1914	1890	1958	1902	159	581	500	1310	1	1	31754900	603	-13.76	1.63	12	0.06	-138.00	1164.00	3100	20230830	-38.74	1877	20240821	1.17	2845	-33.25	20240417	1877	1.17	20240821	2845	-33.25	20240417	1877	1.17	20240821	0.00	N	168330	500	158 억		247569	N	N	0	N	00	N
111	20240904	110736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1900	-39	5	-2.01	31803978	16691	59.12	1940	1940	1893	2520	1358	1939	1905.46	0.78	0	-1290	2002	1970	1946	1914	1890	1958	1902	159	581	500	1310	1	1	31754900	603	-13.77	1.63	12	0.05	-138.00	1164.00	3100	20230830	-38.71	1877	20240821	1.23	2845	-33.22	20240417	1877	1.23	20240821	2845	-33.22	20240417	1877	1.23	20240821	0.00	N	168330	500	158 억		247569	N	N	0	N	00	N
112	20240904	100738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1907	-32	5	-1.65	22397602	11734	41.56	1940	1940	1893	2520	1358	1939	1908.78	0.78	0	-1017	2002	1970	1946	1914	1890	1958	1902	159	581	500	1310	1	1	31754900	606	-13.82	1.64	12	0.04	-138.00	1164.00	3100	20230830	-38.48	1877	20240821	1.60	2845	-32.97	20240417	1877	1.60	20240821	2845	-32.97	20240417	1877	1.60	20240821	0.00	N	168330	500	158 억		247569	N	N	0	N	00	N
113	20240904	090741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1932	-7	5	-0.36	234732	121	0.43	1940	1940	1932	2520	1358	1939	1939.93	0.78	0	-1	2002	1970	1946	1914	1890	1958	1902	159	581	500	1310	1	1	31754900	614	-14.00	1.66	12	0.00	-138.00	1164.00	3100	20230830	-37.68	1877	20240821	2.93	2845	-32.09	20240417	1877	2.93	20240821	2845	-32.09	20240417	1877	2.93	20240821	0.00	N	168330	500	158 억		247569	N	N	0	N	00	N
114	20240903	160728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1939	2	2	0.10	54803791	28232	37.19	1948	1978	1922	2515	1356	1937	1941.19	0.79	0	-3051	2017	1977	1950	1910	1883	1963	1896	159	578	500	1310	1	1	31754900	616	-14.05	1.67	12	0.09	-138.00	1164.00	3100	20230830	-37.45	1877	20240821	3.30	2845	-31.85	20240417	1877	3.30	20240821	2845	-31.85	20240417	1877	3.30	20240821	0.00	N	168330	500	158 억		250620	N	N	0	N	00	N
115	20240903	150733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1924	-13	5	-0.67	53579889	27599	36.35	1948	1978	1922	2515	1356	1937	1941.37	0.79	0	-2484	2017	1977	1950	1910	1883	1963	1896	159	578	500	1310	1	1	31754900	611	-13.94	1.65	12	0.09	-138.00	1164.00	3100	20230830	-37.94	1877	20240821	2.50	2845	-32.37	20240417	1877	2.50	20240821	2845	-32.37	20240417	1877	2.50	20240821	0.00	N	168330	500	158 억		250620	N	N	0	N	00	N
116	20240903	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1923	-14	5	-0.72	51954034	26757	35.25	1948	1978	1922	2515	1356	1937	1941.70	0.79	0	-2130	2017	1977	1950	1910	1883	1963	1896	159	578	500	1310	1	1	31754900	611	-13.93	1.65	12	0.08	-138.00	1164.00	3100	20230830	-37.97	1877	20240821	2.45	2845	-32.41	20240417	1877	2.45	20240821	2845	-32.41	20240417	1877	2.45	20240821	0.00	N	168330	500	158 억		250620	N	N	0	N	00	N
117	20240903	130735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1945	8	2	0.41	51173229	26351	34.71	1948	1978	1922	2515	1356	1937	1941.98	0.79	0	-2126	2017	1977	1950	1910	1883	1963	1896	159	578	500	1310	1	1	31754900	618	-14.09	1.67	12	0.08	-138.00	1164.00	3100	20230830	-37.26	1877	20240821	3.62	2845	-31.63	20240417	1877	3.62	20240821	2845	-31.63	20240417	1877	3.62	20240821	0.00	N	168330	500	158 억		250620	N	N	0	N	00	N
118	20240903	120725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1929	-8	5	-0.41	41733752	21450	28.25	1948	1978	1928	2515	1356	1937	1945.63	0.79	0	-1412	2017	1977	1950	1910	1883	1963	1896	159	578	500	1310	1	1	31754900	613	-13.98	1.66	12	0.07	-138.00	1164.00	3100	20230830	-37.77	1877	20240821	2.77	2845	-32.20	20240417	1877	2.77	20240821	2845	-32.20	20240417	1877	2.77	20240821	0.00	N	168330	500	158 억		250620	N	N	0	N	00	N
119	20240903	110724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1929	-8	5	-0.41	38361729	19703	25.95	1948	1978	1928	2515	1356	1937	1947.00	0.79	0	-1478	2017	1977	1950	1910	1883	1963	1896	159	578	500	1310	1	1	31754900	613	-13.98	1.66	12	0.06	-138.00	1164.00	3100	20230830	-37.77	1877	20240821	2.77	2845	-32.20	20240417	1877	2.77	20240821	2845	-32.20	20240417	1877	2.77	20240821	0.00	N	168330	500	158 억		250620	N	N	0	N	00	N
120	20240903	100726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1950	13	2	0.67	31368374	16082	21.18	1948	1978	1928	2515	1356	1937	1950.53	0.79	0	-1143	2017	1977	1950	1910	1883	1963	1896	159	578	500	1310	1	1	31754900	619	-14.13	1.68	12	0.05	-138.00	1164.00	3100	20230830	-37.10	1877	20240821	3.89	2845	-31.46	20240417	1877	3.89	20240821	2845	-31.46	20240417	1877	3.89	20240821	0.00	N	168330	500	158 억		250620	N	N	0	N	00	N
121	20240903	090726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1935	-2	5	-0.10	4629976	2383	3.14	1948	1948	1928	2515	1356	1937	1942.92	0.79	0	53	2017	1977	1950	1910	1883	1963	1896	159	578	500	1310	1	1	31754900	614	-14.02	1.66	12	0.01	-138.00	1164.00	3100	20230830	-37.58	1877	20240821	3.09	2845	-31.99	20240417	1877	3.09	20240821	2845	-31.99	20240417	1877	3.09	20240821	0.00	N	168330	500	158 억		250620	N	N	0	N	00	N
122	20240902	160718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1937	-15	5	-0.77	147774592	75917	352.92	1979	1990	1923	2535	1367	1952	1946.53	0.79	0	-470	1994	1973	1951	1930	1908	1962	1919	159	583	500	1320	1	1	31754900	615	-14.04	1.66	12	0.24	-138.00	1164.00	3100	20230830	-37.52	1877	20240821	3.20	2845	-31.92	20240417	1877	3.20	20240821	2845	-31.92	20240417	1877	3.20	20240821	0.00	N	168330	500	158 억		251090	N	N	0	N	00	N
123	20240902	150731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1928	-24	5	-1.23	129538623	66494	309.12	1979	1990	1923	2535	1367	1952	1948.12	0.79	0	-500	1994	1973	1951	1930	1908	1962	1919	159	583	500	1320	1	1	31754900	612	-13.97	1.66	12	0.21	-138.00	1164.00	3100	20230830	-37.81	1877	20240821	2.72	2845	-32.23	20240417	1877	2.72	20240821	2845	-32.23	20240417	1877	2.72	20240821	0.00	N	168330	500	158 억		251090	N	N	0	N	00	N
124	20240902	140728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1945	-7	5	-0.36	89852734	46042	214.04	1979	1990	1923	2535	1367	1952	1951.54	0.79	0	-1402	1994	1973	1951	1930	1908	1962	1919	159	583	500	1320	1	1	31754900	618	-14.09	1.67	12	0.14	-138.00	1164.00	3100	20230830	-37.26	1877	20240821	3.62	2845	-31.63	20240417	1877	3.62	20240821	2845	-31.63	20240417	1877	3.62	20240821	0.00	N	168330	500	158 억		251090	N	N	0	N	00	N
125	20240902	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1960	8	2	0.41	73197694	37494	174.30	1979	1990	1923	2535	1367	1952	1952.25	0.79	0	-1440	1994	1973	1951	1930	1908	1962	1919	159	583	500	1320	1	1	31754900	622	-14.20	1.68	12	0.12	-138.00	1164.00	3100	20230830	-36.77	1877	20240821	4.42	2845	-31.11	20240417	1877	4.42	20240821	2845	-31.11	20240417	1877	4.42	20240821	0.00	N	168330	500	158 억		251090	N	N	0	N	00	N
126	20240902	120728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1961	9	2	0.46	60890855	31215	145.11	1979	1990	1923	2535	1367	1952	1950.69	0.79	0	-1979	1994	1973	1951	1930	1908	1962	1919	159	583	500	1320	1	1	31754900	623	-14.21	1.68	12	0.10	-138.00	1164.00	3100	20230830	-36.74	1877	20240821	4.48	2845	-31.07	20240417	1877	4.48	20240821	2845	-31.07	20240417	1877	4.48	20240821	0.00	N	168330	500	158 억		251090	N	N	0	N	00	N
127	20240902	110722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1941	-11	5	-0.56	38019524	19607	91.15	1979	1979	1923	2535	1367	1952	1939.08	0.79	0	-491	1994	1973	1951	1930	1908	1962	1919	159	583	500	1320	1	1	31754900	616	-14.07	1.67	12	0.06	-138.00	1164.00	3100	20230830	-37.39	1877	20240821	3.41	2845	-31.78	20240417	1877	3.41	20240821	2845	-31.78	20240417	1877	3.41	20240821	0.00	N	168330	500	158 억		251090	N	N	0	N	00	N
128	20240902	100720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1933	-19	5	-0.97	30846370	15910	73.96	1979	1979	1923	2535	1367	1952	1938.80	0.79	0	-557	1994	1973	1951	1930	1908	1962	1919	159	583	500	1320	1	1	31754900	614	-14.01	1.66	12	0.05	-138.00	1164.00	3100	20230830	-37.65	1877	20240821	2.98	2845	-32.06	20240417	1877	2.98	20240821	2845	-32.06	20240417	1877	2.98	20240821	0.00	N	168330	500	158 억		251090	N	N	0	N	00	N
129	20240902	090715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1959	7	2	0.36	437138	222	1.03	1979	1979	1959	2535	1367	1952	1969.09	0.79	0	-110	1994	1973	1951	1930	1908	1962	1919	159	583	500	1320	1	1	31754900	622	-14.20	1.68	12	0.00	-138.00	1164.00	3100	20230830	-36.81	1877	20240821	4.37	2845	-31.14	20240417	1877	4.37	20240821	2845	-31.14	20240417	1877	4.37	20240821	0.00	N	168330	500	158 억		251090	N	N	0	N	00	N