KissMeData/185490/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-55	5	-1.77	154524835	50518	191.21	3100	3135	3030	4030	2170	3100	3058.81	0.85	-652	3253	3176	3138	3061	3023	3157	3042	135	930	500	2100	5	1	27029784	823	-3.12	1.30	12	0.19	-976.00	2339.00	4895	20231221	-37.79	2430	20240624	25.31	4720	-35.49	20240816	2430	25.31	20240624	4895	-37.79	20231221	2430	25.31	20240624	0.24	N	185490	500	135 억	230863	N	N	N	N
3	20240930	150939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-50	5	-1.61	141906080	46363	175.48	3100	3135	3030	4030	2170	3100	3060.76	0.85	-1913	3253	3176	3138	3061	3023	3157	3042	135	930	500	2100	5	1	27029784	824	-3.12	1.30	12	0.17	-976.00	2339.00	4895	20231221	-37.69	2430	20240624	25.51	4720	-35.38	20240816	2430	25.51	20240624	4895	-37.69	20231221	2430	25.51	20240624	0.24	N	185490	500	135 억	230863	N	N	N	N
4	20240930	140938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-45	5	-1.45	116642715	38054	144.03	3100	3135	3040	4030	2170	3100	3065.19	0.85	-884	3253	3176	3138	3061	3023	3157	3042	135	930	500	2100	5	1	27029784	826	-3.13	1.31	12	0.14	-976.00	2339.00	4895	20231221	-37.59	2430	20240624	25.72	4720	-35.28	20240816	2430	25.72	20240624	4895	-37.59	20231221	2430	25.72	20240624	0.24	N	185490	500	135 억	230863	N	N	N	N
5	20240930	130934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-50	5	-1.61	107410435	35025	132.57	3100	3135	3040	4030	2170	3100	3066.68	0.85	-840	3253	3176	3138	3061	3023	3157	3042	135	930	500	2100	5	1	27029784	824	-3.12	1.30	12	0.13	-976.00	2339.00	4895	20231221	-37.69	2430	20240624	25.51	4720	-35.38	20240816	2430	25.51	20240624	4895	-37.69	20231221	2430	25.51	20240624	0.24	N	185490	500	135 억	230863	N	N	N	N
6	20240930	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-45	5	-1.45	95229815	31029	117.45	3100	3135	3040	4030	2170	3100	3069.06	0.85	-2092	3253	3176	3138	3061	3023	3157	3042	135	930	500	2100	5	1	27029784	826	-3.13	1.31	12	0.11	-976.00	2339.00	4895	20231221	-37.59	2430	20240624	25.72	4720	-35.28	20240816	2430	25.72	20240624	4895	-37.59	20231221	2430	25.72	20240624	0.24	N	185490	500	135 억	230863	N	N	N	N
7	20240930	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-45	5	-1.45	70278635	22834	86.43	3100	3135	3050	4030	2170	3100	3077.81	0.85	-1940	3253	3176	3138	3061	3023	3157	3042	135	930	500	2100	5	1	27029784	826	-3.13	1.31	12	0.08	-976.00	2339.00	4895	20231221	-37.59	2430	20240624	25.72	4720	-35.28	20240816	2430	25.72	20240624	4895	-37.59	20231221	2430	25.72	20240624	0.24	N	185490	500	135 억	230863	N	N	N	N
8	20240930	100927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	-10	5	-0.32	38295390	12370	46.82	3100	3135	3055	4030	2170	3100	3095.83	0.85	-3396	3253	3176	3138	3061	3023	3157	3042	135	930	500	2100	5	1	27029784	835	-3.17	1.32	12	0.05	-976.00	2339.00	4895	20231221	-36.87	2430	20240624	27.16	4720	-34.53	20240816	2430	27.16	20240624	4895	-36.87	20231221	2430	27.16	20240624	0.24	N	185490	500	135 억	230863	N	N	N	N
9	20240930	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	5	2	0.16	1913675	614	2.32	3100	3135	3100	4030	2170	3100	3116.73	0.85	-217	3253	3176	3138	3061	3023	3157	3042	135	930	500	2100	5	1	27029784	839	-3.18	1.33	12	0.00	-976.00	2339.00	4895	20231221	-36.57	2430	20240624	27.78	4720	-34.22	20240816	2430	27.78	20240624	4895	-36.57	20231221	2430	27.78	20240624	0.24	N	185490	500	135 억	230863	N	N	N	N
10	20240927	160937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	-80	5	-2.52	82438400	26416	96.82	3215	3215	3100	4130	2230	3180	3120.78	0.87	-3539	3246	3212	3156	3122	3066	3230	3140	135	950	500	2160	5	1	27029784	838	-3.18	1.33	12	0.10	-976.00	2339.00	4895	20231221	-36.67	2430	20240624	27.57	4720	-34.32	20240816	2430	27.57	20240624	4895	-36.67	20231221	2430	27.57	20240624	0.23	N	185490	500	135 억	234370	N	N	N	N
11	20240927	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	-40	5	-1.26	72325225	23159	84.88	3215	3215	3100	4130	2230	3180	3122.99	0.87	-2812	3246	3212	3156	3122	3066	3230	3140	135	950	500	2160	5	1	27029784	849	-3.22	1.34	12	0.09	-976.00	2339.00	4895	20231221	-35.85	2430	20240624	29.22	4720	-33.47	20240816	2430	29.22	20240624	4895	-35.85	20231221	2430	29.22	20240624	0.23	N	185490	500	135 억	234370	N	N	N	N
12	20240927	140945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	-65	5	-2.04	56947720	18226	66.80	3215	3215	3100	4130	2230	3180	3124.53	0.87	-1972	3246	3212	3156	3122	3066	3230	3140	135	950	500	2160	5	1	27029784	842	-3.19	1.33	12	0.07	-976.00	2339.00	4895	20231221	-36.36	2430	20240624	28.19	4720	-34.00	20240816	2430	28.19	20240624	4895	-36.36	20231221	2430	28.19	20240624	0.23	N	185490	500	135 억	234370	N	N	N	N
13	20240927	130938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	-55	5	-1.73	53682075	17179	62.97	3215	3215	3100	4130	2230	3180	3124.87	0.87	-1543	3246	3212	3156	3122	3066	3230	3140	135	950	500	2160	5	1	27029784	845	-3.20	1.34	12	0.06	-976.00	2339.00	4895	20231221	-36.16	2430	20240624	28.60	4720	-33.79	20240816	2430	28.60	20240624	4895	-36.16	20231221	2430	28.60	20240624	0.23	N	185490	500	135 억	234370	N	N	N	N
14	20240927	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	-35	5	-1.10	28927490	9219	33.79	3215	3215	3115	4130	2230	3180	3137.81	0.87	-1892	3246	3212	3156	3122	3066	3230	3140	135	950	500	2160	5	1	27029784	850	-3.22	1.34	12	0.03	-976.00	2339.00	4895	20231221	-35.75	2430	20240624	29.42	4720	-33.37	20240816	2430	29.42	20240624	4895	-35.75	20231221	2430	29.42	20240624	0.23	N	185490	500	135 억	234370	N	N	N	N
15	20240927	110936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	-20	5	-0.63	20019215	6372	23.36	3215	3215	3125	4130	2230	3180	3141.75	0.87	-1891	3246	3212	3156	3122	3066	3230	3140	135	950	500	2160	5	1	27029784	854	-3.24	1.35	12	0.02	-976.00	2339.00	4895	20231221	-35.44	2430	20240624	30.04	4720	-33.05	20240816	2430	30.04	20240624	4895	-35.44	20231221	2430	30.04	20240624	0.23	N	185490	500	135 억	234370	N	N	N	N
16	20240927	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	-5	5	-0.16	5194055	1642	6.02	3215	3215	3150	4130	2230	3180	3163.25	0.87	-102	3246	3212	3156	3122	3066	3230	3140	135	950	500	2160	5	1	27029784	858	-3.25	1.36	12	0.01	-976.00	2339.00	4895	20231221	-35.14	2430	20240624	30.66	4720	-32.73	20240816	2430	30.66	20240624	4895	-35.14	20231221	2430	30.66	20240624	0.23	N	185490	500	135 억	234370	N	N	N	N
17	20240927	090936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	-5	5	-0.16	1958690	616	2.26	3215	3215	3155	4130	2230	3180	3179.69	0.87	-406	3246	3212	3156	3122	3066	3230	3140	135	950	500	2160	5	1	27029784	858	-3.25	1.36	12	0.00	-976.00	2339.00	4895	20231221	-35.14	2430	20240624	30.66	4720	-32.73	20240816	2430	30.66	20240624	4895	-35.14	20231221	2430	30.66	20240624	0.23	N	185490	500	135 억	234370	N	N	N	N
18	20240926	160918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	70	2	2.25	86164635	27283	50.90	3100	3190	3100	4040	2180	3110	3158.18	0.82	12938	3263	3186	3143	3066	3023	3165	3045	135	930	500	2110	5	1	27029784	860	-3.26	1.36	12	0.10	-976.00	2339.00	4895	20231221	-35.04	2430	20240624	30.86	4720	-32.63	20240816	2430	30.86	20240624	4895	-35.04	20231221	2430	30.86	20240624	0.23	N	185490	500	135 억	221563	N	N	N	N
19	20240926	150921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	70	2	2.25	73204375	23200	43.29	3100	3190	3100	4040	2180	3110	3155.36	0.82	11646	3263	3186	3143	3066	3023	3165	3045	135	930	500	2110	5	1	27029784	860	-3.26	1.36	12	0.09	-976.00	2339.00	4895	20231221	-35.04	2430	20240624	30.86	4720	-32.63	20240816	2430	30.86	20240624	4895	-35.04	20231221	2430	30.86	20240624	0.23	N	185490	500	135 억	221563	N	N	N	N
20	20240926	140928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	70	2	2.25	63390300	20103	37.51	3100	3190	3100	4040	2180	3110	3153.28	0.82	9501	3263	3186	3143	3066	3023	3165	3045	135	930	500	2110	5	1	27029784	860	-3.26	1.36	12	0.07	-976.00	2339.00	4895	20231221	-35.04	2430	20240624	30.86	4720	-32.63	20240816	2430	30.86	20240624	4895	-35.04	20231221	2430	30.86	20240624	0.23	N	185490	500	135 억	221563	N	N	N	N
21	20240926	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	65	2	2.09	53167965	16877	31.49	3100	3190	3100	4040	2180	3110	3150.32	0.82	7339	3263	3186	3143	3066	3023	3165	3045	135	930	500	2110	5	1	27029784	858	-3.25	1.36	12	0.06	-976.00	2339.00	4895	20231221	-35.14	2430	20240624	30.66	4720	-32.73	20240816	2430	30.66	20240624	4895	-35.14	20231221	2430	30.66	20240624	0.23	N	185490	500	135 억	221563	N	N	N	N
22	20240926	120929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3165	55	2	1.77	47659445	15137	28.24	3100	3190	3100	4040	2180	3110	3148.54	0.82	5795	3263	3186	3143	3066	3023	3165	3045	135	930	500	2110	5	1	27029784	855	-3.24	1.35	12	0.06	-976.00	2339.00	4895	20231221	-35.34	2430	20240624	30.25	4720	-32.94	20240816	2430	30.25	20240624	4895	-35.34	20231221	2430	30.25	20240624	0.23	N	185490	500	135 억	221563	N	N	N	N
23	20240926	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	65	2	2.09	24067630	7677	14.32	3100	3190	3100	4040	2180	3110	3135.03	0.82	1884	3263	3186	3143	3066	3023	3165	3045	135	930	500	2110	5	1	27029784	858	-3.25	1.36	12	0.03	-976.00	2339.00	4895	20231221	-35.14	2430	20240624	30.66	4720	-32.73	20240816	2430	30.66	20240624	4895	-35.14	20231221	2430	30.66	20240624	0.23	N	185490	500	135 억	221563	N	N	N	N
24	20240926	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	65	2	2.09	19930685	6363	11.87	3100	3190	3100	4040	2180	3110	3132.28	0.82	1905	3263	3186	3143	3066	3023	3165	3045	135	930	500	2110	5	1	27029784	858	-3.25	1.36	12	0.02	-976.00	2339.00	4895	20231221	-35.14	2430	20240624	30.66	4720	-32.73	20240816	2430	30.66	20240624	4895	-35.14	20231221	2430	30.66	20240624	0.23	N	185490	500	135 억	221563	N	N	N	N
25	20240926	090927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	60	2	1.93	2511340	806	1.50	3100	3190	3100	4040	2180	3110	3115.81	0.82	655	3263	3186	3143	3066	3023	3165	3045	135	930	500	2110	5	1	27029784	857	-3.25	1.36	12	0.00	-976.00	2339.00	4895	20231221	-35.24	2430	20240624	30.45	4720	-32.84	20240816	2430	30.45	20240624	4895	-35.24	20231221	2430	30.45	20240624	0.23	N	185490	500	135 억	221563	N	N	N	N
26	20240925	160917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3110	-40	5	-1.27	167943495	53547	132.56	3150	3220	3100	4095	2205	3150	3136.41	0.84	-5902	3333	3241	3173	3081	3013	3207	3047	135	945	500	2140	5	1	27029784	841	-3.19	1.33	12	0.20	-976.00	2339.00	4895	20231221	-36.47	2430	20240624	27.98	4720	-34.11	20240816	2430	27.98	20240624	4895	-36.47	20231221	2430	27.98	20240624	0.24	N	185490	500	135 억	227465	N	N	N	N
27	20240925	150924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	-50	5	-1.59	161957105	51623	127.80	3150	3220	3100	4095	2205	3150	3137.31	0.84	-6215	3333	3241	3173	3081	3013	3207	3047	135	945	500	2140	5	1	27029784	838	-3.18	1.33	12	0.19	-976.00	2339.00	4895	20231221	-36.67	2430	20240624	27.57	4720	-34.32	20240816	2430	27.57	20240624	4895	-36.67	20231221	2430	27.57	20240624	0.24	N	185490	500	135 억	227465	N	N	N	N
28	20240925	140926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	-25	5	-0.79	116560100	37023	91.65	3150	3220	3100	4095	2205	3150	3148.32	0.84	-2789	3333	3241	3173	3081	3013	3207	3047	135	945	500	2140	5	1	27029784	845	-3.20	1.34	12	0.14	-976.00	2339.00	4895	20231221	-36.16	2430	20240624	28.60	4720	-33.79	20240816	2430	28.60	20240624	4895	-36.16	20231221	2430	28.60	20240624	0.24	N	185490	500	135 억	227465	N	N	N	N
29	20240925	130926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	-20	5	-0.63	107481350	34116	84.46	3150	3220	3100	4095	2205	3150	3150.47	0.84	-3079	3333	3241	3173	3081	3013	3207	3047	135	945	500	2140	5	1	27029784	846	-3.21	1.34	12	0.13	-976.00	2339.00	4895	20231221	-36.06	2430	20240624	28.81	4720	-33.69	20240816	2430	28.81	20240624	4895	-36.06	20231221	2430	28.81	20240624	0.24	N	185490	500	135 억	227465	N	N	N	N
30	20240925	120926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	0	3	0.00	99669140	31628	78.30	3150	3220	3100	4095	2205	3150	3151.29	0.84	-3475	3333	3241	3173	3081	3013	3207	3047	135	945	500	2140	5	1	27029784	851	-3.23	1.35	12	0.12	-976.00	2339.00	4895	20231221	-35.65	2430	20240624	29.63	4720	-33.26	20240816	2430	29.63	20240624	4895	-35.65	20231221	2430	29.63	20240624	0.24	N	185490	500	135 억	227465	N	N	N	N
31	20240925	110922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3185	35	2	1.11	55455285	17533	43.40	3150	3220	3120	4095	2205	3150	3162.91	0.84	-1717	3333	3241	3173	3081	3013	3207	3047	135	945	500	2140	5	1	27029784	861	-3.26	1.36	12	0.06	-976.00	2339.00	4895	20231221	-34.93	2430	20240624	31.07	4720	-32.52	20240816	2430	31.07	20240624	4895	-34.93	20231221	2430	31.07	20240624	0.24	N	185490	500	135 억	227465	N	N	N	N
32	20240925	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	25	2	0.79	36486500	11523	28.53	3150	3220	3120	4095	2205	3150	3166.41	0.84	-1018	3333	3241	3173	3081	3013	3207	3047	135	945	500	2140	5	1	27029784	858	-3.25	1.36	12	0.04	-976.00	2339.00	4895	20231221	-35.14	2430	20240624	30.66	4720	-32.73	20240816	2430	30.66	20240624	4895	-35.14	20231221	2430	30.66	20240624	0.24	N	185490	500	135 억	227465	N	N	N	N
33	20240925	090929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3205	55	2	1.75	8265835	2620	6.49	3150	3220	3150	4095	2205	3150	3154.90	0.84	1453	3333	3241	3173	3081	3013	3207	3047	135	945	500	2140	5	1	27029784	866	-3.28	1.37	12	0.01	-976.00	2339.00	4895	20231221	-34.53	2430	20240624	31.89	4720	-32.10	20240816	2430	31.89	20240624	4895	-34.53	20231221	2430	31.89	20240624	0.24	N	185490	500	135 억	227465	N	N	N	N
34	20240924	160917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	15	2	0.48	126781450	40235	41.76	3265	3265	3105	4075	2195	3135	3151.02	0.85	-3161	3428	3281	3203	3056	2978	3242	3017	135	940	500	2130	5	1	27029784	851	-3.23	1.35	12	0.15	-976.00	2339.00	4895	20231221	-35.65	2430	20240624	29.63	4720	-33.26	20240816	2430	29.63	20240624	4895	-35.65	20231221	2430	29.63	20240624	0.25	N	185490	500	135 억	230339	N	N	N	N
35	20240924	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3165	30	2	0.96	105901635	33609	34.88	3265	3265	3105	4075	2195	3135	3150.99	0.85	-4142	3428	3281	3203	3056	2978	3242	3017	135	940	500	2130	5	1	27029784	855	-3.24	1.35	12	0.12	-976.00	2339.00	4895	20231221	-35.34	2430	20240624	30.25	4720	-32.94	20240816	2430	30.25	20240624	4895	-35.34	20231221	2430	30.25	20240624	0.25	N	185490	500	135 억	230339	N	N	N	N
36	20240924	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	35	2	1.12	91459685	29048	30.15	3265	3265	3105	4075	2195	3135	3148.57	0.85	-2649	3428	3281	3203	3056	2978	3242	3017	135	940	500	2130	5	1	27029784	857	-3.25	1.36	12	0.11	-976.00	2339.00	4895	20231221	-35.24	2430	20240624	30.45	4720	-32.84	20240816	2430	30.45	20240624	4895	-35.24	20231221	2430	30.45	20240624	0.25	N	185490	500	135 억	230339	N	N	N	N
37	20240924	130918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	25	2	0.80	82487130	26215	27.21	3265	3265	3105	4075	2195	3135	3146.56	0.85	-1080	3428	3281	3203	3056	2978	3242	3017	135	940	500	2130	5	1	27029784	854	-3.24	1.35	12	0.10	-976.00	2339.00	4895	20231221	-35.44	2430	20240624	30.04	4720	-33.05	20240816	2430	30.04	20240624	4895	-35.44	20231221	2430	30.04	20240624	0.25	N	185490	500	135 억	230339	N	N	N	N
38	20240924	120911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	40	2	1.28	74447940	23680	24.58	3265	3265	3105	4075	2195	3135	3143.92	0.85	290	3428	3281	3203	3056	2978	3242	3017	135	940	500	2130	5	1	27029784	858	-3.25	1.36	12	0.09	-976.00	2339.00	4895	20231221	-35.14	2430	20240624	30.66	4720	-32.73	20240816	2430	30.66	20240624	4895	-35.14	20231221	2430	30.66	20240624	0.25	N	185490	500	135 억	230339	N	N	N	N
39	20240924	110919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	5	2	0.16	32001185	10127	10.51	3265	3265	3105	4075	2195	3135	3159.99	0.85	-4277	3428	3281	3203	3056	2978	3242	3017	135	940	500	2130	5	1	27029784	849	-3.22	1.34	12	0.04	-976.00	2339.00	4895	20231221	-35.85	2430	20240624	29.22	4720	-33.47	20240816	2430	29.22	20240624	4895	-35.85	20231221	2430	29.22	20240624	0.25	N	185490	500	135 억	230339	N	N	N	N
40	20240924	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	15	2	0.48	23455055	7403	7.68	3265	3265	3105	4075	2195	3135	3168.32	0.85	-3828	3428	3281	3203	3056	2978	3242	3017	135	940	500	2130	5	1	27029784	851	-3.23	1.35	12	0.03	-976.00	2339.00	4895	20231221	-35.65	2430	20240624	29.63	4720	-33.26	20240816	2430	29.63	20240624	4895	-35.65	20231221	2430	29.63	20240624	0.25	N	185490	500	135 억	230339	N	N	N	N
41	20240924	090920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	15	2	0.48	12854255	4031	4.18	3265	3265	3150	4075	2195	3135	3188.85	0.85	-3250	3428	3281	3203	3056	2978	3242	3017	135	940	500	2130	5	1	27029784	851	-3.23	1.35	12	0.01	-976.00	2339.00	4895	20231221	-35.65	2430	20240624	29.63	4720	-33.26	20240816	2430	29.63	20240624	4895	-35.65	20231221	2430	29.63	20240624	0.25	N	185490	500	135 억	230339	N	N	N	N
42	20240923	160914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3135	-185	5	-5.57	307336275	96341	130.86	3315	3350	3125	4315	2325	3320	3190.15	0.86	-4125	3506	3412	3326	3232	3146	3460	3280	135	995	500	2250	5	1	27029784	847	-3.21	1.34	12	0.36	-976.00	2339.00	4895	20231221	-35.96	2430	20240624	29.01	4720	-33.58	20240816	2430	29.01	20240624	4895	-35.96	20231221	2430	29.01	20240624	0.24	N	185490	500	135 억	233424	N	N	N	N
43	20240923	150916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3155	-165	5	-4.97	296613240	92926	126.22	3315	3350	3125	4315	2325	3320	3191.93	0.86	-3429	3506	3412	3326	3232	3146	3460	3280	135	995	500	2250	5	1	27029784	853	-3.23	1.35	12	0.34	-976.00	2339.00	4895	20231221	-35.55	2430	20240624	29.84	4720	-33.16	20240816	2430	29.84	20240624	4895	-35.55	20231221	2430	29.84	20240624	0.24	N	185490	500	135 억	233424	N	N	N	N
44	20240923	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	-180	5	-5.42	241196570	75406	102.42	3315	3350	3135	4315	2325	3320	3198.64	0.86	2472	3506	3412	3326	3232	3146	3460	3280	135	995	500	2250	5	1	27029784	849	-3.22	1.34	12	0.28	-976.00	2339.00	4895	20231221	-35.85	2430	20240624	29.22	4720	-33.47	20240816	2430	29.22	20240624	4895	-35.85	20231221	2430	29.22	20240624	0.24	N	185490	500	135 억	233424	N	N	N	N
45	20240923	130917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3155	-165	5	-4.97	186272120	57971	78.74	3315	3350	3140	4315	2325	3320	3213.19	0.86	2027	3506	3412	3326	3232	3146	3460	3280	135	995	500	2250	5	1	27029784	853	-3.23	1.35	12	0.21	-976.00	2339.00	4895	20231221	-35.55	2430	20240624	29.84	4720	-33.16	20240816	2430	29.84	20240624	4895	-35.55	20231221	2430	29.84	20240624	0.24	N	185490	500	135 억	233424	N	N	N	N
46	20240923	120918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	-145	5	-4.37	112075575	34588	46.98	3315	3350	3170	4315	2325	3320	3240.30	0.86	1464	3506	3412	3326	3232	3146	3460	3280	135	995	500	2250	5	1	27029784	858	-3.25	1.36	12	0.13	-976.00	2339.00	4895	20231221	-35.14	2430	20240624	30.66	4720	-32.73	20240816	2430	30.66	20240624	4895	-35.14	20231221	2430	30.66	20240624	0.24	N	185490	500	135 억	233424	N	N	N	N
47	20240923	110918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3265	-55	5	-1.66	34208865	10404	14.13	3315	3350	3230	4315	2325	3320	3288.05	0.86	-78	3506	3412	3326	3232	3146	3460	3280	135	995	500	2250	5	1	27029784	883	-3.35	1.40	12	0.04	-976.00	2339.00	4895	20231221	-33.30	2430	20240624	34.36	4720	-30.83	20240816	2430	34.36	20240624	4895	-33.30	20231221	2430	34.36	20240624	0.24	N	185490	500	135 억	233424	N	N	N	N
48	20240923	100916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	-40	5	-1.20	29031135	8827	11.99	3315	3350	3230	4315	2325	3320	3288.90	0.86	201	3506	3412	3326	3232	3146	3460	3280	135	995	500	2250	5	1	27029784	887	-3.36	1.40	12	0.03	-976.00	2339.00	4895	20231221	-32.99	2430	20240624	34.98	4720	-30.51	20240816	2430	34.98	20240624	4895	-32.99	20231221	2430	34.98	20240624	0.24	N	185490	500	135 억	233424	N	N	N	N
49	20240923	090916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3325	5	2	0.15	19416930	5921	8.04	3315	3350	3230	4315	2325	3320	3279.33	0.86	928	3506	3412	3326	3232	3146	3460	3280	135	995	500	2250	5	1	27029784	899	-3.41	1.42	12	0.02	-976.00	2339.00	4895	20231221	-32.07	2430	20240624	36.83	4720	-29.56	20240816	2430	36.83	20240624	4895	-32.07	20231221	2430	36.83	20240624	0.24	N	185490	500	135 억	233424	N	N	N	N
50	20240913	160832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3355	25	2	0.75	128754450	38715	40.88	3335	3355	3290	4325	2335	3330	3325.70	0.92	-5292	3620	3475	3340	3195	3060	3547	3267	135	995	500	2260	5	1	27029784	907	-3.44	1.43	12	0.14	-976.00	2339.00	4895	20231221	-31.46	2430	20240624	38.07	4720	-28.92	20240816	2430	38.07	20240624	4895	-31.46	20231221	2430	38.07	20240624	0.26	N	185490	500	135 억	248378	N	N	N	N
51	20240913	150839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3340	10	2	0.30	114041165	34314	36.24	3335	3350	3290	4325	2335	3330	3323.46	0.92	-6287	3620	3475	3340	3195	3060	3547	3267	135	995	500	2260	5	1	27029784	903	-3.42	1.43	12	0.13	-976.00	2339.00	4895	20231221	-31.77	2430	20240624	37.45	4720	-29.24	20240816	2430	37.45	20240624	4895	-31.77	20231221	2430	37.45	20240624	0.26	N	185490	500	135 억	248378	N	N	N	N
52	20240913	140842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3320	-10	5	-0.30	66430320	20041	21.16	3335	3350	3290	4325	2335	3330	3314.72	0.92	-3227	3620	3475	3340	3195	3060	3547	3267	135	995	500	2260	5	1	27029784	897	-3.40	1.42	12	0.07	-976.00	2339.00	4895	20231221	-32.18	2430	20240624	36.63	4720	-29.66	20240816	2430	36.63	20240624	4895	-32.18	20231221	2430	36.63	20240624	0.26	N	185490	500	135 억	248378	N	N	N	N
53	20240913	130836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3325	-5	5	-0.15	50096825	15110	15.96	3335	3350	3290	4325	2335	3330	3315.47	0.92	-3786	3620	3475	3340	3195	3060	3547	3267	135	995	500	2260	5	1	27029784	899	-3.41	1.42	12	0.06	-976.00	2339.00	4895	20231221	-32.07	2430	20240624	36.83	4720	-29.56	20240816	2430	36.83	20240624	4895	-32.07	20231221	2430	36.83	20240624	0.26	N	185490	500	135 억	248378	N	N	N	N
54	20240913	120836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3320	-10	5	-0.30	40947145	12345	13.04	3335	3350	3290	4325	2335	3330	3316.90	0.92	-3529	3620	3475	3340	3195	3060	3547	3267	135	995	500	2260	5	1	27029784	897	-3.40	1.42	12	0.05	-976.00	2339.00	4895	20231221	-32.18	2430	20240624	36.63	4720	-29.66	20240816	2430	36.63	20240624	4895	-32.18	20231221	2430	36.63	20240624	0.26	N	185490	500	135 억	248378	N	N	N	N
55	20240913	110838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3330	0	3	0.00	37943065	11439	12.08	3335	3350	3290	4325	2335	3330	3316.99	0.92	-3198	3620	3475	3340	3195	3060	3547	3267	135	995	500	2260	5	1	27029784	900	-3.41	1.42	12	0.04	-976.00	2339.00	4895	20231221	-31.97	2430	20240624	37.04	4720	-29.45	20240816	2430	37.04	20240624	4895	-31.97	20231221	2430	37.04	20240624	0.26	N	185490	500	135 억	248378	N	N	N	N
56	20240913	100841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	-30	5	-0.90	24793910	7486	7.91	3335	3350	3290	4325	2335	3330	3312.04	0.92	-1537	3620	3475	3340	3195	3060	3547	3267	135	995	500	2260	5	1	27029784	892	-3.38	1.41	12	0.03	-976.00	2339.00	4895	20231221	-32.58	2430	20240624	35.80	4720	-30.08	20240816	2430	35.80	20240624	4895	-32.58	20231221	2430	35.80	20240624	0.26	N	185490	500	135 억	248378	N	N	N	N
57	20240913	090844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3330	0	3	0.00	8373650	2519	2.66	3335	3350	3315	4325	2335	3330	3324.20	0.92	8	3620	3475	3340	3195	3060	3547	3267	135	995	500	2260	5	1	27029784	900	-3.41	1.42	12	0.01	-976.00	2339.00	4895	20231221	-31.97	2430	20240624	37.04	4720	-29.45	20240816	2430	37.04	20240624	4895	-31.97	20231221	2430	37.04	20240624	0.26	N	185490	500	135 억	248378	N	N	N	N
58	20240912	160823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3330	100	2	3.10	314227750	94644	116.14	3235	3485	3205	4195	2265	3230	3320.10	0.87	13546	3416	3322	3256	3162	3096	3290	3130	135	965	500	2190	5	1	27029784	900	-3.41	1.42	12	0.35	-976.00	2339.00	4895	20231221	-31.97	2430	20240624	37.04	4720	-29.45	20240816	2430	37.04	20240624	4895	-31.97	20231221	2430	37.04	20240624	0.26	N	185490	500	135 억	234862	N	N	N	N
59	20240912	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3320	90	2	2.79	304025220	91580	112.38	3235	3485	3205	4195	2265	3230	3319.78	0.87	15055	3416	3322	3256	3162	3096	3290	3130	135	965	500	2190	5	1	27029784	897	-3.40	1.42	12	0.34	-976.00	2339.00	4895	20231221	-32.18	2430	20240624	36.63	4720	-29.66	20240816	2430	36.63	20240624	4895	-32.18	20231221	2430	36.63	20240624	0.26	N	185490	500	135 억	234862	N	N	N	N
60	20240912	140840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3335	105	2	3.25	280339275	84461	103.64	3235	3485	3205	4195	2265	3230	3319.16	0.87	12346	3416	3322	3256	3162	3096	3290	3130	135	965	500	2190	5	1	27029784	901	-3.42	1.43	12	0.31	-976.00	2339.00	4895	20231221	-31.87	2430	20240624	37.24	4720	-29.34	20240816	2430	37.24	20240624	4895	-31.87	20231221	2430	37.24	20240624	0.26	N	185490	500	135 억	234862	N	N	N	N
61	20240912	130833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3395	165	2	5.11	259024970	78075	95.81	3235	3485	3205	4195	2265	3230	3317.64	0.87	11617	3416	3322	3256	3162	3096	3290	3130	135	965	500	2190	5	1	27029784	918	-3.48	1.45	12	0.29	-976.00	2339.00	4895	20231221	-30.64	2430	20240624	39.71	4720	-28.07	20240816	2430	39.71	20240624	4895	-30.64	20231221	2430	39.71	20240624	0.26	N	185490	500	135 억	234862	N	N	N	N
62	20240912	120831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3265	35	2	1.08	124437340	38487	47.23	3235	3315	3205	4195	2265	3230	3233.23	0.87	22950	3416	3322	3256	3162	3096	3290	3130	135	965	500	2190	5	1	27029784	883	-3.35	1.40	12	0.14	-976.00	2339.00	4895	20231221	-33.30	2430	20240624	34.36	4720	-30.83	20240816	2430	34.36	20240624	4895	-33.30	20231221	2430	34.36	20240624	0.26	N	185490	500	135 억	234862	N	N	N	N
63	20240912	110831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3255	25	2	0.77	111806975	34596	42.45	3235	3315	3205	4195	2265	3230	3231.79	0.87	22315	3416	3322	3256	3162	3096	3290	3130	135	965	500	2190	5	1	27029784	880	-3.34	1.39	12	0.13	-976.00	2339.00	4895	20231221	-33.50	2430	20240624	33.95	4720	-31.04	20240816	2430	33.95	20240624	4895	-33.50	20231221	2430	33.95	20240624	0.26	N	185490	500	135 억	234862	N	N	N	N
64	20240912	100833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	70	2	2.17	41235335	12703	15.59	3235	3315	3225	4195	2265	3230	3246.11	0.87	7076	3416	3322	3256	3162	3096	3290	3130	135	965	500	2190	5	1	27029784	892	-3.38	1.41	12	0.05	-976.00	2339.00	4895	20231221	-32.58	2430	20240624	35.80	4720	-30.08	20240816	2430	35.80	20240624	4895	-32.58	20231221	2430	35.80	20240624	0.26	N	185490	500	135 억	234862	N	N	N	N
65	20240912	090833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3265	35	2	1.08	26687165	8270	10.15	3235	3265	3225	4195	2265	3230	3226.98	0.87	6738	3416	3322	3256	3162	3096	3290	3130	135	965	500	2190	5	1	27029784	883	-3.35	1.40	12	0.03	-976.00	2339.00	4895	20231221	-33.30	2430	20240624	34.36	4720	-30.83	20240816	2430	34.36	20240624	4895	-33.30	20231221	2430	34.36	20240624	0.26	N	185490	500	135 억	234862	N	N	N	N
66	20240911	160814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3230	-80	5	-2.42	264530650	81364	80.87	3315	3350	3190	4300	2320	3310	3251.21	0.83	11365	3476	3392	3326	3242	3176	3360	3210	135	990	500	2250	5	1	27029784	873	-3.31	1.38	12	0.30	-976.00	2339.00	4895	20231221	-34.01	2430	20240624	32.92	4720	-31.57	20240816	2430	32.92	20240624	4895	-34.01	20231221	2430	32.92	20240624	0.23	N	185490	500	135 억	223375	N	N	N	N
67	20240911	150821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3205	-105	5	-3.17	257061555	79042	78.56	3315	3350	3190	4300	2320	3310	3252.21	0.83	11951	3476	3392	3326	3242	3176	3360	3210	135	990	500	2250	5	1	27029784	866	-3.28	1.37	12	0.29	-976.00	2339.00	4895	20231221	-34.53	2430	20240624	31.89	4720	-32.10	20240816	2430	31.89	20240624	4895	-34.53	20231221	2430	31.89	20240624	0.23	N	185490	500	135 억	223375	N	N	N	N
68	20240911	140822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3210	-100	5	-3.02	226826265	69595	69.17	3315	3350	3190	4300	2320	3310	3259.23	0.83	8931	3476	3392	3326	3242	3176	3360	3210	135	990	500	2250	5	1	27029784	868	-3.29	1.37	12	0.26	-976.00	2339.00	4895	20231221	-34.42	2430	20240624	32.10	4720	-31.99	20240816	2430	32.10	20240624	4895	-34.42	20231221	2430	32.10	20240624	0.23	N	185490	500	135 억	223375	N	N	N	N
69	20240911	130818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3230	-80	5	-2.42	160024765	48769	48.47	3315	3350	3225	4300	2320	3310	3281.28	0.83	3301	3476	3392	3326	3242	3176	3360	3210	135	990	500	2250	5	1	27029784	873	-3.31	1.38	12	0.18	-976.00	2339.00	4895	20231221	-34.01	2430	20240624	32.92	4720	-31.57	20240816	2430	32.92	20240624	4895	-34.01	20231221	2430	32.92	20240624	0.23	N	185490	500	135 억	223375	N	N	N	N
70	20240911	120823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3255	-55	5	-1.66	122083395	37048	36.82	3315	3350	3250	4300	2320	3310	3295.28	0.83	104	3476	3392	3326	3242	3176	3360	3210	135	990	500	2250	5	1	27029784	880	-3.34	1.39	12	0.14	-976.00	2339.00	4895	20231221	-33.50	2430	20240624	33.95	4720	-31.04	20240816	2430	33.95	20240624	4895	-33.50	20231221	2430	33.95	20240624	0.23	N	185490	500	135 억	223375	N	N	N	N
71	20240911	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	-25	5	-0.76	99228565	30053	29.87	3315	3350	3260	4300	2320	3310	3301.79	0.83	1515	3476	3392	3326	3242	3176	3360	3210	135	990	500	2250	5	1	27029784	888	-3.37	1.40	12	0.11	-976.00	2339.00	4895	20231221	-32.89	2430	20240624	35.19	4720	-30.40	20240816	2430	35.19	20240624	4895	-32.89	20231221	2430	35.19	20240624	0.23	N	185490	500	135 억	223375	N	N	N	N
72	20240911	100810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	-10	5	-0.30	68087240	20545	20.42	3315	3350	3285	4300	2320	3310	3314.05	0.83	1078	3476	3392	3326	3242	3176	3360	3210	135	990	500	2250	5	1	27029784	892	-3.38	1.41	12	0.08	-976.00	2339.00	4895	20231221	-32.58	2430	20240624	35.80	4720	-30.08	20240816	2430	35.80	20240624	4895	-32.58	20231221	2430	35.80	20240624	0.23	N	185490	500	135 억	223375	N	N	N	N
73	20240911	090825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3340	30	2	0.91	13283475	4008	3.98	3315	3340	3300	4300	2320	3310	3314.24	0.83	2703	3476	3392	3326	3242	3176	3360	3210	135	990	500	2250	5	1	27029784	903	-3.42	1.43	12	0.01	-976.00	2339.00	4895	20231221	-31.77	2430	20240624	37.45	4720	-29.24	20240816	2430	37.45	20240624	4895	-31.77	20231221	2430	37.45	20240624	0.23	N	185490	500	135 억	223375	N	N	N	N
74	20240910	160815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3310	-55	5	-1.63	332293080	100167	8.40	3400	3410	3260	4370	2360	3365	3317.39	0.77	14723	4181	3772	3456	3047	2731	3977	3252	135	1005	500	2280	5	1	27029784	895	-3.39	1.42	12	0.37	-976.00	2339.00	4895	20231221	-32.38	2430	20240624	36.21	4720	-29.87	20240816	2430	36.21	20240624	4895	-32.38	20231221	2430	36.21	20240624	0.23	N	185490	500	135 억	208652	N	N	N	N
75	20240910	150823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	-65	5	-1.93	309808350	93344	7.83	3400	3410	3260	4370	2360	3365	3319.00	0.77	13781	4181	3772	3456	3047	2731	3977	3252	135	1005	500	2280	5	1	27029784	892	-3.38	1.41	12	0.35	-976.00	2339.00	4895	20231221	-32.58	2430	20240624	35.80	4720	-30.08	20240816	2430	35.80	20240624	4895	-32.58	20231221	2430	35.80	20240624	0.23	N	185490	500	135 억	208652	N	N	N	N
76	20240910	140816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3295	-70	5	-2.08	289671755	87233	7.31	3400	3410	3260	4370	2360	3365	3320.67	0.77	11844	4181	3772	3456	3047	2731	3977	3252	135	1005	500	2280	5	1	27029784	891	-3.38	1.41	12	0.32	-976.00	2339.00	4895	20231221	-32.69	2430	20240624	35.60	4720	-30.19	20240816	2430	35.60	20240624	4895	-32.69	20231221	2430	35.60	20240624	0.23	N	185490	500	135 억	208652	N	N	N	N
77	20240910	130814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	-50	5	-1.49	254420870	76551	6.42	3400	3410	3260	4370	2360	3365	3323.55	0.77	9851	4181	3772	3456	3047	2731	3977	3252	135	1005	500	2280	5	1	27029784	896	-3.40	1.42	12	0.28	-976.00	2339.00	4895	20231221	-32.28	2430	20240624	36.42	4720	-29.77	20240816	2430	36.42	20240624	4895	-32.28	20231221	2430	36.42	20240624	0.23	N	185490	500	135 억	208652	N	N	N	N
78	20240910	120815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3340	-25	5	-0.74	215430570	64775	5.43	3400	3410	3260	4370	2360	3365	3325.83	0.77	10443	4181	3772	3456	3047	2731	3977	3252	135	1005	500	2280	5	1	27029784	903	-3.42	1.43	12	0.24	-976.00	2339.00	4895	20231221	-31.77	2430	20240624	37.45	4720	-29.24	20240816	2430	37.45	20240624	4895	-31.77	20231221	2430	37.45	20240624	0.23	N	185490	500	135 억	208652	N	N	N	N
79	20240910	110815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3325	-40	5	-1.19	172872510	51947	4.36	3400	3410	3260	4370	2360	3365	3327.86	0.77	10354	4181	3772	3456	3047	2731	3977	3252	135	1005	500	2280	5	1	27029784	899	-3.41	1.42	12	0.19	-976.00	2339.00	4895	20231221	-32.07	2430	20240624	36.83	4720	-29.56	20240816	2430	36.83	20240624	4895	-32.07	20231221	2430	36.83	20240624	0.23	N	185490	500	135 억	208652	N	N	N	N
80	20240910	100818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3345	-20	5	-0.59	145362550	43667	3.66	3400	3410	3260	4370	2360	3365	3328.89	0.77	9667	4181	3772	3456	3047	2731	3977	3252	135	1005	500	2280	5	1	27029784	904	-3.43	1.43	12	0.16	-976.00	2339.00	4895	20231221	-31.66	2430	20240624	37.65	4720	-29.13	20240816	2430	37.65	20240624	4895	-31.66	20231221	2430	37.65	20240624	0.23	N	185490	500	135 억	208652	N	N	N	N
81	20240910	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3355	-10	5	-0.30	35680675	10597	0.89	3400	3410	3300	4370	2360	3365	3367.05	0.77	2800	4181	3772	3456	3047	2731	3977	3252	135	1005	500	2280	5	1	27029784	907	-3.44	1.43	12	0.04	-976.00	2339.00	4895	20231221	-31.46	2430	20240624	38.07	4720	-28.92	20240816	2430	38.07	20240624	4895	-31.46	20231221	2430	38.07	20240624	0.23	N	185490	500	135 억	208652	N	N	N	N
82	20240909	160759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3365	245	2	7.85	4234320840	1189091	1494.60	3140	3865	3140	4055	2185	3120	3560.98	1.15	-101375	3310	3215	3160	3065	3010	3187	3037	135	935	500	2120	5	1	27029784	910	-3.45	1.44	12	4.40	-976.00	2339.00	4895	20231221	-31.26	2430	20240624	38.48	4720	-28.71	20240816	2430	38.48	20240624	4895	-31.26	20231221	2430	38.48	20240624	0.24	N	185490	500	135 억	310269	N	N	N	N
83	20240909	150807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3370	250	2	8.01	4204529155	1180243	1483.48	3140	3865	3140	4055	2185	3120	3562.43	1.15	-100708	3310	3215	3160	3065	3010	3187	3037	135	935	500	2120	5	1	27029784	911	-3.45	1.44	12	4.37	-976.00	2339.00	4895	20231221	-31.15	2430	20240624	38.68	4720	-28.60	20240816	2430	38.68	20240624	4895	-31.15	20231221	2430	38.68	20240624	0.24	N	185490	500	135 억	310269	N	N	N	N
84	20240909	140810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3325	205	2	6.57	4127494635	1156973	1454.23	3140	3865	3140	4055	2185	3120	3567.49	1.15	-109410	3310	3215	3160	3065	3010	3187	3037	135	935	500	2120	5	1	27029784	899	-3.41	1.42	12	4.28	-976.00	2339.00	4895	20231221	-32.07	2430	20240624	36.83	4720	-29.56	20240816	2430	36.83	20240624	4895	-32.07	20231221	2430	36.83	20240624	0.24	N	185490	500	135 억	310269	N	N	N	N
85	20240909	130804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	165	2	5.29	4069293900	1139475	1432.24	3140	3865	3140	4055	2185	3120	3571.20	1.15	-111663	3310	3215	3160	3065	3010	3187	3037	135	935	500	2120	5	1	27029784	888	-3.37	1.40	12	4.22	-976.00	2339.00	4895	20231221	-32.89	2430	20240624	35.19	4720	-30.40	20240816	2430	35.19	20240624	4895	-32.89	20231221	2430	35.19	20240624	0.24	N	185490	500	135 억	310269	N	N	N	N
86	20240909	120802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3375	255	2	8.17	3940313190	1100760	1383.58	3140	3865	3140	4055	2185	3120	3579.63	1.15	-110557	3310	3215	3160	3065	3010	3187	3037	135	935	500	2120	5	1	27029784	912	-3.46	1.44	12	4.07	-976.00	2339.00	4895	20231221	-31.05	2430	20240624	38.89	4720	-28.50	20240816	2430	38.89	20240624	4895	-31.05	20231221	2430	38.89	20240624	0.24	N	185490	500	135 억	310269	N	N	N	N
87	20240909	110803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3410	290	2	9.29	3851106035	1074296	1350.31	3140	3865	3140	4055	2185	3120	3584.77	1.15	-112446	3310	3215	3160	3065	3010	3187	3037	135	935	500	2120	5	1	27029784	922	-3.49	1.46	12	3.97	-976.00	2339.00	4895	20231221	-30.34	2430	20240624	40.33	4720	-27.75	20240816	2430	40.33	20240624	4895	-30.34	20231221	2430	40.33	20240624	0.24	N	185490	500	135 억	310269	N	N	N	N
88	20240909	100807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3495	375	2	12.02	3492509870	968750	1217.65	3140	3865	3140	4055	2185	3120	3605.17	1.15	-106288	3310	3215	3160	3065	3010	3187	3037	135	935	500	2120	5	1	27029784	945	-3.58	1.49	12	3.58	-976.00	2339.00	4895	20231221	-28.60	2430	20240624	43.83	4720	-25.95	20240816	2430	43.83	20240624	4895	-28.60	20231221	2430	43.83	20240624	0.24	N	185490	500	135 억	310269	N	N	N	N
89	20240909	090802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3235	115	2	3.69	60846480	19181	24.11	3140	3250	3140	4055	2185	3120	3172.23	1.15	-404	3310	3215	3160	3065	3010	3187	3037	135	935	500	2120	5	1	27029784	874	-3.31	1.38	12	0.07	-976.00	2339.00	4895	20231221	-33.91	2430	20240624	33.13	4720	-31.46	20240816	2430	33.13	20240624	4895	-33.91	20231221	2430	33.13	20240624	0.24	N	185490	500	135 억	310269	N	N	N	N
90	20240906	160751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	-160	5	-4.88	251856550	79266	213.44	3250	3255	3105	4260	2300	3280	3177.37	1.14	2765	3510	3395	3335	3220	3160	3365	3190	135	980	500	2230	5	1	27029784	843	-3.20	1.33	12	0.29	-976.00	2339.00	4895	20231221	-36.26	2430	20240624	28.40	4720	-33.90	20240816	2430	28.40	20240624	4895	-36.26	20231221	2430	28.40	20240624	0.23	N	185490	500	135 억	307525	N	N	N	N
91	20240906	150802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3195	-85	5	-2.59	226370460	71101	191.45	3250	3255	3105	4260	2300	3280	3183.79	1.14	1195	3510	3395	3335	3220	3160	3365	3190	135	980	500	2230	5	1	27029784	864	-3.27	1.37	12	0.26	-976.00	2339.00	4895	20231221	-34.73	2430	20240624	31.48	4720	-32.31	20240816	2430	31.48	20240624	4895	-34.73	20231221	2430	31.48	20240624	0.23	N	185490	500	135 억	307525	N	N	N	N
92	20240906	140812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3190	-90	5	-2.74	213486060	67077	180.62	3250	3255	3105	4260	2300	3280	3182.70	1.14	2957	3510	3395	3335	3220	3160	3365	3190	135	980	500	2230	5	1	27029784	862	-3.27	1.36	12	0.25	-976.00	2339.00	4895	20231221	-34.83	2430	20240624	31.28	4720	-32.42	20240816	2430	31.28	20240624	4895	-34.83	20231221	2430	31.28	20240624	0.23	N	185490	500	135 억	307525	N	N	N	N
93	20240906	130803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	-120	5	-3.66	187549075	58899	158.59	3250	3255	3105	4260	2300	3280	3184.25	1.14	-367	3510	3395	3335	3220	3160	3365	3190	135	980	500	2230	5	1	27029784	854	-3.24	1.35	12	0.22	-976.00	2339.00	4895	20231221	-35.44	2430	20240624	30.04	4720	-33.05	20240816	2430	30.04	20240624	4895	-35.44	20231221	2430	30.04	20240624	0.23	N	185490	500	135 억	307525	N	N	N	N
94	20240906	120803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	-105	5	-3.20	141057580	44141	118.86	3250	3255	3105	4260	2300	3280	3195.61	1.14	-1761	3510	3395	3335	3220	3160	3365	3190	135	980	500	2230	5	1	27029784	858	-3.25	1.36	12	0.16	-976.00	2339.00	4895	20231221	-35.14	2430	20240624	30.66	4720	-32.73	20240816	2430	30.66	20240624	4895	-35.14	20231221	2430	30.66	20240624	0.23	N	185490	500	135 억	307525	N	N	N	N
95	20240906	110806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	-100	5	-3.05	108110570	33800	91.01	3250	3255	3105	4260	2300	3280	3198.54	1.14	1724	3510	3395	3335	3220	3160	3365	3190	135	980	500	2230	5	1	27029784	860	-3.26	1.36	12	0.13	-976.00	2339.00	4895	20231221	-35.04	2430	20240624	30.86	4720	-32.63	20240816	2430	30.86	20240624	4895	-35.04	20231221	2430	30.86	20240624	0.23	N	185490	500	135 억	307525	N	N	N	N
96	20240906	100801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3200	-80	5	-2.44	79677630	24805	66.79	3250	3255	3200	4260	2300	3280	3212.16	1.14	384	3510	3395	3335	3220	3160	3365	3190	135	980	500	2230	5	1	27029784	865	-3.28	1.37	12	0.09	-976.00	2339.00	4895	20231221	-34.63	2430	20240624	31.69	4720	-32.20	20240816	2430	31.69	20240624	4895	-34.63	20231221	2430	31.69	20240624	0.23	N	185490	500	135 억	307525	N	N	N	N
97	20240906	090803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3255	-25	5	-0.76	195120	60	0.16	3250	3255	3250	4260	2300	3280	3252.00	1.14	30	3510	3395	3335	3220	3160	3365	3190	135	980	500	2230	5	1	27029784	880	-3.34	1.39	12	0.00	-976.00	2339.00	4895	20231221	-33.50	2430	20240624	33.95	4720	-31.04	20240816	2430	33.95	20240624	4895	-33.50	20231221	2430	33.95	20240624	0.23	N	185490	500	135 억	307525	N	N	N	N
98	20240905	160750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	-105	5	-3.10	120194520	36147	40.36	3360	3450	3275	4400	2370	3385	3325.16	1.12	6083	3665	3525	3375	3235	3085	3595	3305	135	1015	500	2300	5	1	27029784	887	-3.36	1.40	12	0.13	-976.00	2339.00	4895	20231221	-32.99	2430	20240624	34.98	4720	-30.51	20240816	2430	34.98	20240624	4895	-32.99	20231221	2430	34.98	20240624	0.23	N	185490	500	135 억	301442	N	N	N	N
99	20240905	150804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	-85	5	-2.51	116180205	34928	39.00	3360	3450	3275	4400	2370	3385	3326.28	1.12	5650	3665	3525	3375	3235	3085	3595	3305	135	1015	500	2300	5	1	27029784	892	-3.38	1.41	12	0.13	-976.00	2339.00	4895	20231221	-32.58	2430	20240624	35.80	4720	-30.08	20240816	2430	35.80	20240624	4895	-32.58	20231221	2430	35.80	20240624	0.23	N	185490	500	135 억	301442	N	N	N	N
100	20240905	140759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	-105	5	-3.10	102798420	30862	34.46	3360	3450	3275	4400	2370	3385	3330.91	1.12	3155	3665	3525	3375	3235	3085	3595	3305	135	1015	500	2300	5	1	27029784	887	-3.36	1.40	12	0.11	-976.00	2339.00	4895	20231221	-32.99	2430	20240624	34.98	4720	-30.51	20240816	2430	34.98	20240624	4895	-32.99	20231221	2430	34.98	20240624	0.23	N	185490	500	135 억	301442	N	N	N	N
101	20240905	130800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	-85	5	-2.51	76912155	22995	25.68	3360	3450	3290	4400	2370	3385	3344.73	1.12	-1440	3665	3525	3375	3235	3085	3595	3305	135	1015	500	2300	5	1	27029784	892	-3.38	1.41	12	0.09	-976.00	2339.00	4895	20231221	-32.58	2430	20240624	35.80	4720	-30.08	20240816	2430	35.80	20240624	4895	-32.58	20231221	2430	35.80	20240624	0.23	N	185490	500	135 억	301442	N	N	N	N
102	20240905	120759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	-70	5	-2.07	47205575	13991	15.62	3360	3450	3310	4400	2370	3385	3374.00	1.12	-4242	3665	3525	3375	3235	3085	3595	3305	135	1015	500	2300	5	1	27029784	896	-3.40	1.42	12	0.05	-976.00	2339.00	4895	20231221	-32.28	2430	20240624	36.42	4720	-29.77	20240816	2430	36.42	20240624	4895	-32.28	20231221	2430	36.42	20240624	0.23	N	185490	500	135 억	301442	N	N	N	N
103	20240905	110756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3360	-25	5	-0.74	35592145	10503	11.73	3360	3450	3355	4400	2370	3385	3388.76	1.12	-3890	3665	3525	3375	3235	3085	3595	3305	135	1015	500	2300	5	1	27029784	908	-3.44	1.44	12	0.04	-976.00	2339.00	4895	20231221	-31.36	2430	20240624	38.27	4720	-28.81	20240816	2430	38.27	20240624	4895	-31.36	20231221	2430	38.27	20240624	0.23	N	185490	500	135 억	301442	N	N	N	N
104	20240905	100756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	30	2	0.89	16619480	4882	5.45	3360	3450	3355	4400	2370	3385	3404.24	1.12	-314	3665	3525	3375	3235	3085	3595	3305	135	1015	500	2300	5	1	27029784	923	-3.50	1.46	12	0.02	-976.00	2339.00	4895	20231221	-30.23	2430	20240624	40.53	4720	-27.65	20240816	2430	40.53	20240624	4895	-30.23	20231221	2430	40.53	20240624	0.23	N	185490	500	135 억	301442	N	N	N	N
105	20240905	090802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3395	10	2	0.30	2304585	682	0.76	3360	3400	3360	4400	2370	3385	3379.16	1.12	-355	3665	3525	3375	3235	3085	3595	3305	135	1015	500	2300	5	1	27029784	918	-3.48	1.45	12	0.00	-976.00	2339.00	4895	20231221	-30.64	2430	20240624	39.71	4720	-28.07	20240816	2430	39.71	20240624	4895	-30.64	20231221	2430	39.71	20240624	0.23	N	185490	500	135 억	301442	N	N	N	N
106	20240904	160743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3385	0	3	0.00	298647615	89483	162.14	3315	3515	3225	4400	2370	3385	3337.48	1.13	-3164	3548	3466	3418	3336	3288	3442	3312	135	1015	500	2300	5	1	27029784	915	-3.47	1.45	12	0.33	-976.00	2339.00	4895	20231221	-30.85	2430	20240624	39.30	4720	-28.28	20240816	2430	39.30	20240624	4895	-30.85	20231221	2430	39.30	20240624	0.23	N	185490	500	135 억	304606	N	N	N	N
107	20240904	150748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3395	10	2	0.30	293074650	87836	159.15	3315	3515	3225	4400	2370	3385	3336.61	1.13	-3298	3548	3466	3418	3336	3288	3442	3312	135	1015	500	2300	5	1	27029784	918	-3.48	1.45	12	0.32	-976.00	2339.00	4895	20231221	-30.64	2430	20240624	39.71	4720	-28.07	20240816	2430	39.71	20240624	4895	-30.64	20231221	2430	39.71	20240624	0.23	N	185490	500	135 억	304606	N	N	N	N
108	20240904	140753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3385	0	3	0.00	281790355	84498	153.11	3315	3515	3225	4400	2370	3385	3334.88	1.13	-3461	3548	3466	3418	3336	3288	3442	3312	135	1015	500	2300	5	1	27029784	915	-3.47	1.45	12	0.31	-976.00	2339.00	4895	20231221	-30.85	2430	20240624	39.30	4720	-28.28	20240816	2430	39.30	20240624	4895	-30.85	20231221	2430	39.30	20240624	0.23	N	185490	500	135 억	304606	N	N	N	N
109	20240904	130750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3390	5	2	0.15	271972895	81588	147.83	3315	3515	3225	4400	2370	3385	3333.49	1.13	-3922	3548	3466	3418	3336	3288	3442	3312	135	1015	500	2300	5	1	27029784	916	-3.47	1.45	12	0.30	-976.00	2339.00	4895	20231221	-30.75	2430	20240624	39.51	4720	-28.18	20240816	2430	39.51	20240624	4895	-30.75	20231221	2430	39.51	20240624	0.23	N	185490	500	135 억	304606	N	N	N	N
110	20240904	120748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3340	-45	5	-1.33	250760210	75300	136.44	3315	3515	3225	4400	2370	3385	3330.15	1.13	-3676	3548	3466	3418	3336	3288	3442	3312	135	1015	500	2300	5	1	27029784	903	-3.42	1.43	12	0.28	-976.00	2339.00	4895	20231221	-31.77	2430	20240624	37.45	4720	-29.24	20240816	2430	37.45	20240624	4895	-31.77	20231221	2430	37.45	20240624	0.23	N	185490	500	135 억	304606	N	N	N	N
111	20240904	110746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	-85	5	-2.51	147653250	44965	81.47	3315	3345	3225	4400	2370	3385	3283.74	1.13	1450	3548	3466	3418	3336	3288	3442	3312	135	1015	500	2300	5	1	27029784	892	-3.38	1.41	12	0.17	-976.00	2339.00	4895	20231221	-32.58	2430	20240624	35.80	4720	-30.08	20240816	2430	35.80	20240624	4895	-32.58	20231221	2430	35.80	20240624	0.23	N	185490	500	135 억	304606	N	N	N	N
112	20240904	100748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	-105	5	-3.10	94760415	28788	52.16	3315	3345	3225	4400	2370	3385	3291.66	1.13	-3249	3548	3466	3418	3336	3288	3442	3312	135	1015	500	2300	5	1	27029784	887	-3.36	1.40	12	0.11	-976.00	2339.00	4895	20231221	-32.99	2430	20240624	34.98	4720	-30.51	20240816	2430	34.98	20240624	4895	-32.99	20231221	2430	34.98	20240624	0.23	N	185490	500	135 억	304606	N	N	N	N
113	20240904	090752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	-105	5	-3.10	46508710	14117	25.58	3315	3315	3225	4400	2370	3385	3294.52	1.13	-2585	3548	3466	3418	3336	3288	3442	3312	135	1015	500	2300	5	1	27029784	887	-3.36	1.40	12	0.05	-976.00	2339.00	4895	20231221	-32.99	2430	20240624	34.98	4720	-30.51	20240816	2430	34.98	20240624	4895	-32.99	20231221	2430	34.98	20240624	0.23	N	185490	500	135 억	304606	N	N	N	N
114	20240903	160737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3385	-55	5	-1.60	188122860	55111	137.87	3440	3500	3370	4470	2410	3440	3413.53	1.11	3725	3656	3547	3491	3382	3326	3520	3355	135	1030	500	2330	5	1	27029784	915	-3.47	1.45	12	0.20	-976.00	2339.00	4895	20231221	-30.85	2430	20240624	39.30	4720	-28.28	20240816	2430	39.30	20240624	4895	-30.85	20231221	2430	39.30	20240624	0.23	N	185490	500	135 억	300881	N	N	N	N
115	20240903	150743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3400	-40	5	-1.16	179390345	52532	131.42	3440	3500	3370	4470	2410	3440	3414.88	1.11	3740	3656	3547	3491	3382	3326	3520	3355	135	1030	500	2330	5	1	27029784	919	-3.48	1.45	12	0.19	-976.00	2339.00	4895	20231221	-30.54	2430	20240624	39.92	4720	-27.97	20240816	2430	39.92	20240624	4895	-30.54	20231221	2430	39.92	20240624	0.23	N	185490	500	135 억	300881	N	N	N	N
116	20240903	140745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3385	-55	5	-1.60	152635820	44642	111.68	3440	3500	3370	4470	2410	3440	3419.11	1.11	-36	3656	3547	3491	3382	3326	3520	3355	135	1030	500	2330	5	1	27029784	915	-3.47	1.45	12	0.17	-976.00	2339.00	4895	20231221	-30.85	2430	20240624	39.30	4720	-28.28	20240816	2430	39.30	20240624	4895	-30.85	20231221	2430	39.30	20240624	0.23	N	185490	500	135 억	300881	N	N	N	N
117	20240903	130745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3425	-15	5	-0.44	145431050	42526	106.38	3440	3500	3370	4470	2410	3440	3419.81	1.11	-1038	3656	3547	3491	3382	3326	3520	3355	135	1030	500	2330	5	1	27029784	926	-3.51	1.46	12	0.16	-976.00	2339.00	4895	20231221	-30.03	2430	20240624	40.95	4720	-27.44	20240816	2430	40.95	20240624	4895	-30.03	20231221	2430	40.95	20240624	0.23	N	185490	500	135 억	300881	N	N	N	N
118	20240903	120734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3445	5	2	0.15	140462325	41075	102.75	3440	3500	3370	4470	2410	3440	3419.65	1.11	-1020	3656	3547	3491	3382	3326	3520	3355	135	1030	500	2330	5	1	27029784	931	-3.53	1.47	12	0.15	-976.00	2339.00	4895	20231221	-29.62	2430	20240624	41.77	4720	-27.01	20240816	2430	41.77	20240624	4895	-29.62	20231221	2430	41.77	20240624	0.23	N	185490	500	135 억	300881	N	N	N	N
119	20240903	110734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3450	10	2	0.29	101817880	29809	74.57	3440	3495	3370	4470	2410	3440	3415.68	1.11	-3769	3656	3547	3491	3382	3326	3520	3355	135	1030	500	2330	5	1	27029784	933	-3.53	1.47	12	0.11	-976.00	2339.00	4895	20231221	-29.52	2430	20240624	41.98	4720	-26.91	20240816	2430	41.98	20240624	4895	-29.52	20231221	2430	41.98	20240624	0.23	N	185490	500	135 억	300881	N	N	N	N
120	20240903	100735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3420	-20	5	-0.58	57629535	16860	42.18	3440	3495	3380	4470	2410	3440	3418.12	1.11	-3797	3656	3547	3491	3382	3326	3520	3355	135	1030	500	2330	5	1	27029784	924	-3.50	1.46	12	0.06	-976.00	2339.00	4895	20231221	-30.13	2430	20240624	40.74	4720	-27.54	20240816	2430	40.74	20240624	4895	-30.13	20231221	2430	40.74	20240624	0.23	N	185490	500	135 억	300881	N	N	N	N
121	20240903	090736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3425	-15	5	-0.44	11581515	3384	8.47	3440	3495	3400	4470	2410	3440	3422.43	1.11	-623	3656	3547	3491	3382	3326	3520	3355	135	1030	500	2330	5	1	27029784	926	-3.51	1.46	12	0.01	-976.00	2339.00	4895	20231221	-30.03	2430	20240624	40.95	4720	-27.44	20240816	2430	40.95	20240624	4895	-30.03	20231221	2430	40.95	20240624	0.23	N	185490	500	135 억	300881	N	N	N	N
122	20240902	160729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3440	-50	5	-1.43	137462080	39498	63.37	3600	3600	3435	4535	2445	3490	3480.23	1.16	-12593	3676	3582	3501	3407	3326	3630	3455	135	1045	500	2370	5	1	27029784	930	-3.52	1.47	12	0.15	-976.00	2339.00	4895	20231221	-29.72	2430	20240624	41.56	4720	-27.12	20240816	2430	41.56	20240624	4895	-29.72	20231221	2430	41.56	20240624	0.23	N	185490	500	135 억	313474	N	N	N	N
123	20240902	150741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3455	-35	5	-1.00	127317855	36549	58.64	3600	3600	3435	4535	2445	3490	3483.48	1.16	-12295	3676	3582	3501	3407	3326	3630	3455	135	1045	500	2370	5	1	27029784	934	-3.54	1.48	12	0.14	-976.00	2339.00	4895	20231221	-29.42	2430	20240624	42.18	4720	-26.80	20240816	2430	42.18	20240624	4895	-29.42	20231221	2430	42.18	20240624	0.23	N	185490	500	135 억	313474	N	N	N	N
124	20240902	140738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3490	0	3	0.00	105983825	30383	48.74	3600	3600	3435	4535	2445	3490	3488.26	1.16	-10537	3676	3582	3501	3407	3326	3630	3455	135	1045	500	2370	5	1	27029784	943	-3.58	1.49	12	0.11	-976.00	2339.00	4895	20231221	-28.70	2430	20240624	43.62	4720	-26.06	20240816	2430	43.62	20240624	4895	-28.70	20231221	2430	43.62	20240624	0.23	N	185490	500	135 억	313474	N	N	N	N
125	20240902	130734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3455	-35	5	-1.00	96819365	27745	44.51	3600	3600	3435	4535	2445	3490	3489.61	1.16	-10724	3676	3582	3501	3407	3326	3630	3455	135	1045	500	2370	5	1	27029784	934	-3.54	1.48	12	0.10	-976.00	2339.00	4895	20231221	-29.42	2430	20240624	42.18	4720	-26.80	20240816	2430	42.18	20240624	4895	-29.42	20231221	2430	42.18	20240624	0.23	N	185490	500	135 억	313474	N	N	N	N
126	20240902	120738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	45	2	1.29	81782870	23431	37.59	3600	3600	3435	4535	2445	3490	3490.37	1.16	-8471	3676	3582	3501	3407	3326	3630	3455	135	1045	500	2370	5	1	27029784	956	-3.62	1.51	12	0.09	-976.00	2339.00	4895	20231221	-27.78	2430	20240624	45.47	4720	-25.11	20240816	2430	45.47	20240624	4895	-27.78	20231221	2430	45.47	20240624	0.23	N	185490	500	135 억	313474	N	N	N	N
127	20240902	110731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3465	-25	5	-0.72	67026760	19207	30.81	3600	3600	3435	4535	2445	3490	3489.70	1.16	-9291	3676	3582	3501	3407	3326	3630	3455	135	1045	500	2370	5	1	27029784	937	-3.55	1.48	12	0.07	-976.00	2339.00	4895	20231221	-29.21	2430	20240624	42.59	4720	-26.59	20240816	2430	42.59	20240624	4895	-29.21	20231221	2430	42.59	20240624	0.23	N	185490	500	135 억	313474	N	N	N	N
128	20240902	100729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3480	-10	5	-0.29	50746930	14524	23.30	3600	3600	3435	4535	2445	3490	3494.01	1.16	-6706	3676	3582	3501	3407	3326	3630	3455	135	1045	500	2370	5	1	27029784	941	-3.57	1.49	12	0.05	-976.00	2339.00	4895	20231221	-28.91	2430	20240624	43.21	4720	-26.27	20240816	2430	43.21	20240624	4895	-28.91	20231221	2430	43.21	20240624	0.23	N	185490	500	135 억	313474	N	N	N	N
129	20240902	090725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3470	-20	5	-0.57	19518585	5541	8.89	3600	3600	3470	4535	2445	3490	3522.57	1.16	-2332	3676	3582	3501	3407	3326	3630	3455	135	1045	500	2370	5	1	27029784	938	-3.56	1.48	12	0.02	-976.00	2339.00	4895	20231221	-29.11	2430	20240624	42.80	4720	-26.48	20240816	2430	42.80	20240624	4895	-29.11	20231221	2430	42.80	20240624	0.23	N	185490	500	135 억	313474	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History