KissMeData/339950/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

54 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	161209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1786	-1	5	-0.06	120001540	67261	121.16	1774	1792	1774	2320	1251	1787	1784.11	0.79	-22828	1807	1797	1784	1774	1761	1802	1779	45	533	100	1140	1	1	44946655	803	10.32	1.66	12	0.15	173.00	1074.00	2965	20240226	-39.76	1480	20240805	20.68	2965	-39.76	20240226	1480	20.68	20240805	2965	-39.76	20240226	1480	20.68	20240805	1.67	N	339950	100	44 억	356972	N	N	N	N
3	20240930	151225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1787	0	3	0.00	109729338	61508	110.80	1774	1792	1774	2320	1251	1787	1783.98	0.79	-22057	1807	1797	1784	1774	1761	1802	1779	45	533	100	1140	1	1	44946655	803	10.33	1.66	12	0.14	173.00	1074.00	2965	20240226	-39.73	1480	20240805	20.74	2965	-39.73	20240226	1480	20.74	20240805	2965	-39.73	20240226	1480	20.74	20240805	1.67	N	339950	100	44 억	356972	N	N	N	N
4	20240930	141225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1787	0	3	0.00	89044203	49926	89.94	1774	1792	1774	2320	1251	1787	1783.52	0.79	-16170	1807	1797	1784	1774	1761	1802	1779	45	533	100	1140	1	1	44946655	803	10.33	1.66	12	0.11	173.00	1074.00	2965	20240226	-39.73	1480	20240805	20.74	2965	-39.73	20240226	1480	20.74	20240805	2965	-39.73	20240226	1480	20.74	20240805	1.67	N	339950	100	44 억	356972	N	N	N	N
5	20240930	131219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1787	0	3	0.00	64134340	35982	64.82	1774	1792	1774	2320	1251	1787	1782.40	0.79	-7220	1807	1797	1784	1774	1761	1802	1779	45	533	100	1140	1	1	44946655	803	10.33	1.66	12	0.08	173.00	1074.00	2965	20240226	-39.73	1480	20240805	20.74	2965	-39.73	20240226	1480	20.74	20240805	2965	-39.73	20240226	1480	20.74	20240805	1.67	N	339950	100	44 억	356972	N	N	N	N
6	20240930	121215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1787	0	3	0.00	57093348	32044	57.72	1774	1788	1774	2320	1251	1787	1781.72	0.79	-6422	1807	1797	1784	1774	1761	1802	1779	45	533	100	1140	1	1	44946655	803	10.33	1.66	12	0.07	173.00	1074.00	2965	20240226	-39.73	1480	20240805	20.74	2965	-39.73	20240226	1480	20.74	20240805	2965	-39.73	20240226	1480	20.74	20240805	1.67	N	339950	100	44 억	356972	N	N	N	N
7	20240930	111212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1777	-10	5	-0.56	43125203	24213	43.62	1774	1787	1774	2320	1251	1787	1781.08	0.79	-4553	1807	1797	1784	1774	1761	1802	1779	45	533	100	1140	1	1	44946655	799	10.27	1.65	12	0.05	173.00	1074.00	2965	20240226	-40.07	1480	20240805	20.07	2965	-40.07	20240226	1480	20.07	20240805	2965	-40.07	20240226	1480	20.07	20240805	1.67	N	339950	100	44 억	356972	N	N	N	N
8	20240930	101214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1786	-1	5	-0.06	11839068	6636	11.95	1774	1787	1774	2320	1251	1787	1784.07	0.79	-2328	1807	1797	1784	1774	1761	1802	1779	45	533	100	1140	1	1	44946655	803	10.32	1.66	12	0.01	173.00	1074.00	2965	20240226	-39.76	1480	20240805	20.68	2965	-39.76	20240226	1480	20.68	20240805	2965	-39.76	20240226	1480	20.68	20240805	1.67	N	339950	100	44 억	356972	N	N	N	N
9	20240930	091120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1779	-8	5	-0.45	253698	143	0.26	1774	1779	1774	2320	1251	1787	1774.11	0.79	-14	1807	1797	1784	1774	1761	1802	1779	45	533	100	1140	1	1	44946655	800	10.28	1.66	12	0.00	173.00	1074.00	2965	20240226	-40.00	1480	20240805	20.20	2965	-40.00	20240226	1480	20.20	20240805	2965	-40.00	20240226	1480	20.20	20240805	1.67	N	339950	100	44 억	356972	N	N	N	N
10	20240927	161219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1787	7	2	0.39	98933001	55513	98.14	1780	1794	1771	2310	1246	1780	1782.16	0.84	-21265	1795	1787	1772	1764	1749	1791	1768	45	530	100	1130	1	1	44946655	803	10.33	1.66	12	0.12	173.00	1074.00	2965	20240226	-39.73	1480	20240805	20.74	2965	-39.73	20240226	1480	20.74	20240805	2965	-39.73	20240226	1480	20.74	20240805	1.95	N	339950	100	44 억	378237	N	N	N	N
11	20240927	151223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1776	-4	5	-0.22	97409833	54659	96.63	1780	1794	1771	2310	1246	1780	1782.14	0.84	-21024	1795	1787	1772	1764	1749	1791	1768	45	530	100	1130	1	1	44946655	798	10.27	1.65	12	0.12	173.00	1074.00	2965	20240226	-40.10	1480	20240805	20.00	2965	-40.10	20240226	1480	20.00	20240805	2965	-40.10	20240226	1480	20.00	20240805	1.95	N	339950	100	44 억	378237	N	N	N	N
12	20240927	141233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1778	-2	5	-0.11	79175697	44395	78.48	1780	1794	1775	2310	1246	1780	1783.44	0.84	-14370	1795	1787	1772	1764	1749	1791	1768	45	530	100	1130	1	1	44946655	799	10.28	1.66	12	0.10	173.00	1074.00	2965	20240226	-40.03	1480	20240805	20.14	2965	-40.03	20240226	1480	20.14	20240805	2965	-40.03	20240226	1480	20.14	20240805	1.95	N	339950	100	44 억	378237	N	N	N	N
13	20240927	131216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1782	2	2	0.11	72414587	40600	71.77	1780	1794	1775	2310	1246	1780	1783.61	0.84	-13551	1795	1787	1772	1764	1749	1791	1768	45	530	100	1130	1	1	44946655	801	10.30	1.66	12	0.09	173.00	1074.00	2965	20240226	-39.90	1480	20240805	20.41	2965	-39.90	20240226	1480	20.41	20240805	2965	-39.90	20240226	1480	20.41	20240805	1.95	N	339950	100	44 억	378237	N	N	N	N
14	20240927	121216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1794	14	2	0.79	67256056	37715	66.67	1780	1794	1775	2310	1246	1780	1783.27	0.84	-12663	1795	1787	1772	1764	1749	1791	1768	45	530	100	1130	1	1	44946655	806	10.37	1.67	12	0.08	173.00	1074.00	2965	20240226	-39.49	1480	20240805	21.22	2965	-39.49	20240226	1480	21.22	20240805	2965	-39.49	20240226	1480	21.22	20240805	1.95	N	339950	100	44 억	378237	N	N	N	N
15	20240927	111220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	0	3	0.00	46814356	26274	46.45	1780	1789	1775	2310	1246	1780	1781.77	0.84	-8758	1795	1787	1772	1764	1749	1791	1768	45	530	100	1130	1	1	44946655	800	10.29	1.66	12	0.06	173.00	1074.00	2965	20240226	-39.97	1480	20240805	20.27	2965	-39.97	20240226	1480	20.27	20240805	2965	-39.97	20240226	1480	20.27	20240805	1.95	N	339950	100	44 억	378237	N	N	N	N
16	20240927	101217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1781	1	2	0.06	22757043	12760	22.56	1780	1788	1775	2310	1246	1780	1783.47	0.84	-9425	1795	1787	1772	1764	1749	1791	1768	45	530	100	1130	1	1	44946655	800	10.29	1.66	12	0.03	173.00	1074.00	2965	20240226	-39.93	1480	20240805	20.34	2965	-39.93	20240226	1480	20.34	20240805	2965	-39.93	20240226	1480	20.34	20240805	1.95	N	339950	100	44 억	378237	N	N	N	N
17	20240927	091221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1775	-5	5	-0.28	1267380	713	1.26	1780	1780	1775	2310	1246	1780	1777.53	0.84	-451	1795	1787	1772	1764	1749	1791	1768	45	530	100	1130	1	1	44946655	798	10.26	1.65	12	0.00	173.00	1074.00	2965	20240226	-40.13	1480	20240805	19.93	2965	-40.13	20240226	1480	19.93	20240805	2965	-40.13	20240226	1480	19.93	20240805	1.95	N	339950	100	44 억	378237	N	N	N	N
18	20240926	161159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	15	2	0.85	99868970	56433	64.38	1763	1780	1757	2290	1236	1765	1769.69	0.87	-14960	1816	1790	1763	1737	1710	1777	1724	45	525	100	1120	1	1	44946655	800	10.29	1.66	12	0.13	173.00	1074.00	2965	20240226	-39.97	1480	20240805	20.27	2965	-39.97	20240226	1480	20.27	20240805	2965	-39.97	20240226	1480	20.27	20240805	1.90	N	339950	100	44 억	393183	N	N	N	N
19	20240926	151205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1776	11	2	0.62	93034353	52587	59.99	1763	1776	1757	2290	1236	1765	1769.15	0.87	-14476	1816	1790	1763	1737	1710	1777	1724	45	525	100	1120	1	1	44946655	798	10.27	1.65	12	0.12	173.00	1074.00	2965	20240226	-40.10	1480	20240805	20.00	2965	-40.10	20240226	1480	20.00	20240805	2965	-40.10	20240226	1480	20.00	20240805	1.90	N	339950	100	44 억	393183	N	N	N	N
20	20240926	141212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1774	9	2	0.51	80749563	45655	52.08	1763	1775	1757	2290	1236	1765	1768.69	0.87	-12269	1816	1790	1763	1737	1710	1777	1724	45	525	100	1120	1	1	44946655	797	10.25	1.65	12	0.10	173.00	1074.00	2965	20240226	-40.17	1480	20240805	19.86	2965	-40.17	20240226	1480	19.86	20240805	2965	-40.17	20240226	1480	19.86	20240805	1.90	N	339950	100	44 억	393183	N	N	N	N
21	20240926	131201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1773	8	2	0.45	64457544	36460	41.59	1763	1775	1757	2290	1236	1765	1767.90	0.87	-9375	1816	1790	1763	1737	1710	1777	1724	45	525	100	1120	1	1	44946655	797	10.25	1.65	12	0.08	173.00	1074.00	2965	20240226	-40.20	1480	20240805	19.80	2965	-40.20	20240226	1480	19.80	20240805	2965	-40.20	20240226	1480	19.80	20240805	1.90	N	339950	100	44 억	393183	N	N	N	N
22	20240926	121211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1773	8	2	0.45	56979573	32238	36.78	1763	1775	1757	2290	1236	1765	1767.47	0.87	-8499	1816	1790	1763	1737	1710	1777	1724	45	525	100	1120	1	1	44946655	797	10.25	1.65	12	0.07	173.00	1074.00	2965	20240226	-40.20	1480	20240805	19.80	2965	-40.20	20240226	1480	19.80	20240805	2965	-40.20	20240226	1480	19.80	20240805	1.90	N	339950	100	44 억	393183	N	N	N	N
23	20240926	111210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1769	4	2	0.23	40761021	23078	26.33	1763	1775	1757	2290	1236	1765	1766.23	0.87	-7552	1816	1790	1763	1737	1710	1777	1724	45	525	100	1120	1	1	44946655	795	10.23	1.65	12	0.05	173.00	1074.00	2965	20240226	-40.34	1480	20240805	19.53	2965	-40.34	20240226	1480	19.53	20240805	2965	-40.34	20240226	1480	19.53	20240805	1.90	N	339950	100	44 억	393183	N	N	N	N
24	20240926	101214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	5	2	0.28	23794076	13456	15.35	1763	1775	1758	2290	1236	1765	1768.29	0.87	-4977	1816	1790	1763	1737	1710	1777	1724	45	525	100	1120	1	1	44946655	796	10.23	1.65	12	0.03	173.00	1074.00	2965	20240226	-40.30	1480	20240805	19.59	2965	-40.30	20240226	1480	19.59	20240805	2965	-40.30	20240226	1480	19.59	20240805	1.90	N	339950	100	44 억	393183	N	N	N	N
25	20240926	091210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1774	9	2	0.51	4045288	2285	2.61	1763	1775	1758	2290	1236	1765	1770.37	0.87	-1155	1816	1790	1763	1737	1710	1777	1724	45	525	100	1120	1	1	44946655	797	10.25	1.65	12	0.01	173.00	1074.00	2965	20240226	-40.17	1480	20240805	19.86	2965	-40.17	20240226	1480	19.86	20240805	2965	-40.17	20240226	1480	19.86	20240805	1.90	N	339950	100	44 억	393183	N	N	N	N
26	20240925	161154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	-20	5	-1.12	154174643	87445	51.78	1782	1789	1736	2320	1250	1785	1763.07	0.92	-21471	1811	1798	1772	1759	1733	1804	1765	45	535	100	1140	1	1	44946655	793	10.20	1.64	12	0.19	173.00	1074.00	2965	20240226	-40.47	1480	20240805	19.26	2965	-40.47	20240226	1480	19.26	20240805	2965	-40.47	20240226	1480	19.26	20240805	1.88	N	339950	100	44 억	414654	N	N	N	N
27	20240925	151206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	-35	5	-1.96	147566616	83696	49.56	1782	1789	1736	2320	1250	1785	1763.13	0.92	-20824	1811	1798	1772	1759	1733	1804	1765	45	535	100	1140	1	1	44946655	787	10.12	1.63	12	0.19	173.00	1074.00	2965	20240226	-40.98	1480	20240805	18.24	2965	-40.98	20240226	1480	18.24	20240805	2965	-40.98	20240226	1480	18.24	20240805	1.88	N	339950	100	44 억	414654	N	N	N	N
28	20240925	141208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1748	-37	5	-2.07	116014643	65689	38.90	1782	1789	1739	2320	1250	1785	1766.12	0.92	-12359	1811	1798	1772	1759	1733	1804	1765	45	535	100	1140	1	1	44946655	786	10.10	1.63	12	0.15	173.00	1074.00	2965	20240226	-41.05	1480	20240805	18.11	2965	-41.05	20240226	1480	18.11	20240805	2965	-41.05	20240226	1480	18.11	20240805	1.88	N	339950	100	44 억	414654	N	N	N	N
29	20240925	131200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1764	-21	5	-1.18	96029462	54295	32.15	1782	1789	1739	2320	1250	1785	1768.66	0.92	-9707	1811	1798	1772	1759	1733	1804	1765	45	535	100	1140	1	1	44946655	793	10.20	1.64	12	0.12	173.00	1074.00	2965	20240226	-40.51	1480	20240805	19.19	2965	-40.51	20240226	1480	19.19	20240805	2965	-40.51	20240226	1480	19.19	20240805	1.88	N	339950	100	44 억	414654	N	N	N	N
30	20240925	121207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1772	-13	5	-0.73	61356128	34560	20.46	1782	1789	1760	2320	1250	1785	1775.35	0.92	-10670	1811	1798	1772	1759	1733	1804	1765	45	535	100	1140	1	1	44946655	796	10.24	1.65	12	0.08	173.00	1074.00	2965	20240226	-40.24	1480	20240805	19.73	2965	-40.24	20240226	1480	19.73	20240805	2965	-40.24	20240226	1480	19.73	20240805	1.88	N	339950	100	44 억	414654	N	N	N	N
31	20240925	111203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1774	-11	5	-0.62	47230154	26574	15.74	1782	1789	1760	2320	1250	1785	1777.31	0.92	-7708	1811	1798	1772	1759	1733	1804	1765	45	535	100	1140	1	1	44946655	797	10.25	1.65	12	0.06	173.00	1074.00	2965	20240226	-40.17	1480	20240805	19.86	2965	-40.17	20240226	1480	19.86	20240805	2965	-40.17	20240226	1480	19.86	20240805	1.88	N	339950	100	44 억	414654	N	N	N	N
32	20240925	101200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1777	-8	5	-0.45	34231133	19238	11.39	1782	1789	1760	2320	1250	1785	1779.35	0.92	-5502	1811	1798	1772	1759	1733	1804	1765	45	535	100	1140	1	1	44946655	799	10.27	1.65	12	0.04	173.00	1074.00	2965	20240226	-40.07	1480	20240805	20.07	2965	-40.07	20240226	1480	20.07	20240805	2965	-40.07	20240226	1480	20.07	20240805	1.88	N	339950	100	44 억	414654	N	N	N	N
33	20240925	091213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1786	1	2	0.06	6989269	3912	2.32	1782	1789	1782	2320	1250	1785	1786.62	0.92	-1106	1811	1798	1772	1759	1733	1804	1765	45	535	100	1140	1	1	44946655	803	10.32	1.66	12	0.01	173.00	1074.00	2965	20240226	-39.76	1480	20240805	20.68	2965	-39.76	20240226	1480	20.68	20240805	2965	-39.76	20240226	1480	20.68	20240805	1.88	N	339950	100	44 억	414654	N	N	N	N
34	20240924	161157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1785	35	2	2.00	286520537	162367	285.61	1746	1785	1746	2275	1225	1750	1763.83	0.96	-16321	1774	1762	1741	1729	1708	1768	1735	45	525	100	1120	1	1	44946655	802	10.32	1.66	12	0.36	173.00	1074.00	2965	20240226	-39.80	1480	20240805	20.61	2965	-39.80	20240226	1480	20.61	20240805	2965	-39.80	20240226	1480	20.61	20240805	1.88	N	339950	100	44 억	433092	N	N	N	N
35	20240924	151159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1782	32	2	1.83	264751910	150182	264.18	1746	1783	1746	2275	1225	1750	1762.87	0.96	-15839	1774	1762	1741	1729	1708	1768	1735	45	525	100	1120	1	1	44946655	801	10.30	1.66	12	0.33	173.00	1074.00	2965	20240226	-39.90	1480	20240805	20.41	2965	-39.90	20240226	1480	20.41	20240805	2965	-39.90	20240226	1480	20.41	20240805	1.88	N	339950	100	44 억	433092	N	N	N	N
36	20240924	141148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1760	10	2	0.57	129743729	73901	130.00	1746	1764	1746	2275	1225	1750	1755.64	0.96	-14932	1774	1762	1741	1729	1708	1768	1735	45	525	100	1120	1	1	44946655	791	10.17	1.64	12	0.16	173.00	1074.00	2965	20240226	-40.64	1480	20240805	18.92	2965	-40.64	20240226	1480	18.92	20240805	2965	-40.64	20240226	1480	18.92	20240805	1.88	N	339950	100	44 억	433092	N	N	N	N
37	20240924	131157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1755	5	2	0.29	121457417	69180	121.69	1746	1764	1746	2275	1225	1750	1755.67	0.96	-12580	1774	1762	1741	1729	1708	1768	1735	45	525	100	1120	1	1	44946655	789	10.14	1.63	12	0.15	173.00	1074.00	2965	20240226	-40.81	1480	20240805	18.58	2965	-40.81	20240226	1480	18.58	20240805	2965	-40.81	20240226	1480	18.58	20240805	1.88	N	339950	100	44 억	433092	N	N	N	N
38	20240924	121151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1757	7	2	0.40	110323963	62842	110.54	1746	1764	1746	2275	1225	1750	1755.58	0.96	-10188	1774	1762	1741	1729	1708	1768	1735	45	525	100	1120	1	1	44946655	790	10.16	1.64	12	0.14	173.00	1074.00	2965	20240226	-40.74	1480	20240805	18.72	2965	-40.74	20240226	1480	18.72	20240805	2965	-40.74	20240226	1480	18.72	20240805	1.88	N	339950	100	44 억	433092	N	N	N	N
39	20240924	111159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1757	7	2	0.40	91595452	52186	91.80	1746	1764	1746	2275	1225	1750	1755.17	0.96	-7810	1774	1762	1741	1729	1708	1768	1735	45	525	100	1120	1	1	44946655	790	10.16	1.64	12	0.12	173.00	1074.00	2965	20240226	-40.74	1480	20240805	18.72	2965	-40.74	20240226	1480	18.72	20240805	2965	-40.74	20240226	1480	18.72	20240805	1.88	N	339950	100	44 억	433092	N	N	N	N
40	20240924	101158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1758	8	2	0.46	25833254	14681	25.82	1746	1764	1746	2275	1225	1750	1759.64	0.96	-748	1774	1762	1741	1729	1708	1768	1735	45	525	100	1120	1	1	44946655	790	10.16	1.64	12	0.03	173.00	1074.00	2965	20240226	-40.71	1480	20240805	18.78	2965	-40.71	20240226	1480	18.78	20240805	2965	-40.71	20240226	1480	18.78	20240805	1.88	N	339950	100	44 억	433092	N	N	N	N
41	20240924	091201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1756	6	2	0.34	1502576	858	1.51	1746	1760	1746	2275	1225	1750	1751.25	0.96	-142	1774	1762	1741	1729	1708	1768	1735	45	525	100	1120	1	1	44946655	789	10.15	1.64	12	0.00	173.00	1074.00	2965	20240226	-40.78	1480	20240805	18.65	2965	-40.78	20240226	1480	18.65	20240805	2965	-40.78	20240226	1480	18.65	20240805	1.88	N	339950	100	44 억	433092	N	N	N	N
42	20240923	161152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	16	2	0.92	99148909	56849	143.25	1725	1753	1720	2250	1214	1734	1744.07	0.94	10316	1753	1743	1736	1726	1719	1748	1731	45	516	100	1100	1	1	44946655	787	10.12	1.63	12	0.13	173.00	1074.00	2965	20240226	-40.98	1480	20240805	18.24	2965	-40.98	20240226	1480	18.24	20240805	2965	-40.98	20240226	1480	18.24	20240805	1.87	N	339950	100	44 억	422776	N	N	N	N
43	20240923	151157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	16	2	0.92	93671409	53719	135.37	1725	1753	1720	2250	1214	1734	1743.73	0.94	10898	1753	1743	1736	1726	1719	1748	1731	45	516	100	1100	1	1	44946655	787	10.12	1.63	12	0.12	173.00	1074.00	2965	20240226	-40.98	1480	20240805	18.24	2965	-40.98	20240226	1480	18.24	20240805	2965	-40.98	20240226	1480	18.24	20240805	1.87	N	339950	100	44 억	422776	N	N	N	N
44	20240923	141202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1749	15	2	0.87	69885642	40117	101.09	1725	1753	1720	2250	1214	1734	1742.05	0.94	8265	1753	1743	1736	1726	1719	1748	1731	45	516	100	1100	1	1	44946655	786	10.11	1.63	12	0.09	173.00	1074.00	2965	20240226	-41.01	1480	20240805	18.18	2965	-41.01	20240226	1480	18.18	20240805	2965	-41.01	20240226	1480	18.18	20240805	1.87	N	339950	100	44 억	422776	N	N	N	N
45	20240923	131158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1747	13	2	0.75	51799364	29777	75.04	1725	1753	1720	2250	1214	1734	1739.58	0.94	4405	1753	1743	1736	1726	1719	1748	1731	45	516	100	1100	1	1	44946655	785	10.10	1.63	12	0.07	173.00	1074.00	2965	20240226	-41.08	1480	20240805	18.04	2965	-41.08	20240226	1480	18.04	20240805	2965	-41.08	20240226	1480	18.04	20240805	1.87	N	339950	100	44 억	422776	N	N	N	N
46	20240923	121159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1749	15	2	0.87	38611064	22229	56.02	1725	1753	1720	2250	1214	1734	1736.97	0.94	4356	1753	1743	1736	1726	1719	1748	1731	45	516	100	1100	1	1	44946655	786	10.11	1.63	12	0.05	173.00	1074.00	2965	20240226	-41.01	1480	20240805	18.18	2965	-41.01	20240226	1480	18.18	20240805	2965	-41.01	20240226	1480	18.18	20240805	1.87	N	339950	100	44 억	422776	N	N	N	N
47	20240923	111157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1749	15	2	0.87	35850562	20652	52.04	1725	1750	1720	2250	1214	1734	1735.94	0.94	4069	1753	1743	1736	1726	1719	1748	1731	45	516	100	1100	1	1	44946655	786	10.11	1.63	12	0.05	173.00	1074.00	2965	20240226	-41.01	1480	20240805	18.18	2965	-41.01	20240226	1480	18.18	20240805	2965	-41.01	20240226	1480	18.18	20240805	1.87	N	339950	100	44 억	422776	N	N	N	N
48	20240923	101155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1736	2	2	0.12	22668203	13104	33.02	1725	1737	1720	2250	1214	1734	1729.87	0.94	3755	1753	1743	1736	1726	1719	1748	1731	45	516	100	1100	1	1	44946655	780	10.03	1.62	12	0.03	173.00	1074.00	2965	20240226	-41.45	1480	20240805	17.30	2965	-41.45	20240226	1480	17.30	20240805	2965	-41.45	20240226	1480	17.30	20240805	1.87	N	339950	100	44 억	422776	N	N	N	N
49	20240923	091157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1736	2	2	0.12	3511705	2041	5.14	1725	1736	1720	2250	1214	1734	1720.58	0.94	-8	1753	1743	1736	1726	1719	1748	1731	45	516	100	1100	1	1	44946655	780	10.03	1.62	12	0.00	173.00	1074.00	2965	20240226	-41.45	1480	20240805	17.30	2965	-41.45	20240226	1480	17.30	20240805	2965	-41.45	20240226	1480	17.30	20240805	1.87	N	339950	100	44 억	422776	N	N	N	N
50	20240913	161057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1748	-21	5	-1.19	47690836	27261	42.39	1753	1769	1725	2295	1239	1769	1749.42	0.98	-3699	1813	1791	1748	1726	1683	1802	1737	45	526	100	1130	1	1	44946655	786	10.10	1.63	12	0.06	173.00	1074.00	2965	20240226	-41.05	1480	20240805	18.11	2965	-41.05	20240226	1480	18.11	20240805	2965	-41.05	20240226	1480	18.11	20240805	1.94	N	339950	100	44 억	441536	N	N	N	N
51	20240913	151108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1744	-25	5	-1.41	44651038	25523	39.68	1753	1769	1725	2295	1239	1769	1749.44	0.98	-3187	1813	1791	1748	1726	1683	1802	1737	45	526	100	1130	1	1	44946655	784	10.08	1.62	12	0.06	173.00	1074.00	2965	20240226	-41.18	1480	20240805	17.84	2965	-41.18	20240226	1480	17.84	20240805	2965	-41.18	20240226	1480	17.84	20240805	1.94	N	339950	100	44 억	441536	N	N	N	N
52	20240913	141109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1760	-9	5	-0.51	21779354	12391	19.27	1753	1769	1750	2295	1239	1769	1757.68	0.98	-2869	1813	1791	1748	1726	1683	1802	1737	45	526	100	1130	1	1	44946655	791	10.17	1.64	12	0.03	173.00	1074.00	2965	20240226	-40.64	1480	20240805	18.92	2965	-40.64	20240226	1480	18.92	20240805	2965	-40.64	20240226	1480	18.92	20240805	1.94	N	339950	100	44 억	441536	N	N	N	N
53	20240913	131102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1762	-7	5	-0.40	20899354	11891	18.49	1753	1769	1750	2295	1239	1769	1757.58	0.98	-2869	1813	1791	1748	1726	1683	1802	1737	45	526	100	1130	1	1	44946655	792	10.18	1.64	12	0.03	173.00	1074.00	2965	20240226	-40.57	1480	20240805	19.05	2965	-40.57	20240226	1480	19.05	20240805	2965	-40.57	20240226	1480	19.05	20240805	1.94	N	339950	100	44 억	441536	N	N	N	N
54	20240913	121104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	-19	5	-1.07	18190012	10349	16.09	1753	1769	1750	2295	1239	1769	1757.66	0.98	-2479	1813	1791	1748	1726	1683	1802	1737	45	526	100	1130	1	1	44946655	787	10.12	1.63	12	0.02	173.00	1074.00	2965	20240226	-40.98	1480	20240805	18.24	2965	-40.98	20240226	1480	18.24	20240805	2965	-40.98	20240226	1480	18.24	20240805	1.94	N	339950	100	44 억	441536	N	N	N	N
55	20240913	111108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	-4	5	-0.23	13034948	7406	11.51	1753	1769	1753	2295	1239	1769	1760.05	0.98	-832	1813	1791	1748	1726	1683	1802	1737	45	526	100	1130	1	1	44946655	793	10.20	1.64	12	0.02	173.00	1074.00	2965	20240226	-40.47	1480	20240805	19.26	2965	-40.47	20240226	1480	19.26	20240805	2965	-40.47	20240226	1480	19.26	20240805	1.94	N	339950	100	44 억	441536	N	N	N	N
56	20240913	101109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1755	-14	5	-0.79	8948008	5088	7.91	1753	1769	1753	2295	1239	1769	1758.65	0.98	-606	1813	1791	1748	1726	1683	1802	1737	45	526	100	1130	1	1	44946655	789	10.14	1.63	12	0.01	173.00	1074.00	2965	20240226	-40.81	1480	20240805	18.58	2965	-40.81	20240226	1480	18.58	20240805	2965	-40.81	20240226	1480	18.58	20240805	1.94	N	339950	100	44 억	441536	N	N	N	N
57	20240913	091112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1761	-8	5	-0.45	3894527	2219	3.45	1753	1769	1753	2295	1239	1769	1755.08	0.98	-15	1813	1791	1748	1726	1683	1802	1737	45	526	100	1130	1	1	44946655	792	10.18	1.64	12	0.00	173.00	1074.00	2965	20240226	-40.61	1480	20240805	18.99	2965	-40.61	20240226	1480	18.99	20240805	2965	-40.61	20240226	1480	18.99	20240805	1.94	N	339950	100	44 억	441536	N	N	N	N
58	20240912	161047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1769	58	2	3.39	110254555	63017	138.06	1705	1770	1705	2220	1198	1711	1749.59	0.92	30056	1759	1734	1713	1688	1667	1747	1701	45	509	100	1090	1	1	44946655	795	10.23	1.65	12	0.14	173.00	1074.00	2965	20240226	-40.34	1480	20240805	19.53	2965	-40.34	20240226	1480	19.53	20240805	2965	-40.34	20240226	1480	19.53	20240805	1.90	N	339950	100	44 억	411757	N	N	N	N
59	20240912	151102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1763	52	2	3.04	101194879	57893	126.84	1705	1770	1705	2220	1198	1711	1747.96	0.92	30261	1759	1734	1713	1688	1667	1747	1701	45	509	100	1090	1	1	44946655	792	10.19	1.64	12	0.13	173.00	1074.00	2965	20240226	-40.54	1480	20240805	19.12	2965	-40.54	20240226	1480	19.12	20240805	2965	-40.54	20240226	1480	19.12	20240805	1.90	N	339950	100	44 억	411757	N	N	N	N
60	20240912	141108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1755	44	2	2.57	81687284	46814	102.56	1705	1755	1705	2220	1198	1711	1744.93	0.92	23552	1759	1734	1713	1688	1667	1747	1701	45	509	100	1090	1	1	44946655	789	10.14	1.63	12	0.10	173.00	1074.00	2965	20240226	-40.81	1480	20240805	18.58	2965	-40.81	20240226	1480	18.58	20240805	2965	-40.81	20240226	1480	18.58	20240805	1.90	N	339950	100	44 억	411757	N	N	N	N
61	20240912	131058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1740	29	2	1.69	41411945	23773	52.08	1705	1755	1705	2220	1198	1711	1741.97	0.92	14416	1759	1734	1713	1688	1667	1747	1701	45	509	100	1090	1	1	44946655	782	10.06	1.62	12	0.05	173.00	1074.00	2965	20240226	-41.32	1480	20240805	17.57	2965	-41.32	20240226	1480	17.57	20240805	2965	-41.32	20240226	1480	17.57	20240805	1.90	N	339950	100	44 억	411757	N	N	N	N
62	20240912	121056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1742	31	2	1.81	39086829	22438	49.16	1705	1755	1705	2220	1198	1711	1741.99	0.92	14310	1759	1734	1713	1688	1667	1747	1701	45	509	100	1090	1	1	44946655	783	10.07	1.62	12	0.05	173.00	1074.00	2965	20240226	-41.25	1480	20240805	17.70	2965	-41.25	20240226	1480	17.70	20240805	2965	-41.25	20240226	1480	17.70	20240805	1.90	N	339950	100	44 억	411757	N	N	N	N
63	20240912	111055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1742	31	2	1.81	36735453	21089	46.20	1705	1755	1705	2220	1198	1711	1741.92	0.92	15037	1759	1734	1713	1688	1667	1747	1701	45	509	100	1090	1	1	44946655	783	10.07	1.62	12	0.05	173.00	1074.00	2965	20240226	-41.25	1480	20240805	17.70	2965	-41.25	20240226	1480	17.70	20240805	2965	-41.25	20240226	1480	17.70	20240805	1.90	N	339950	100	44 억	411757	N	N	N	N
64	20240912	101058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1743	32	2	1.87	32881871	18878	41.36	1705	1755	1705	2220	1198	1711	1741.81	0.92	15057	1759	1734	1713	1688	1667	1747	1701	45	509	100	1090	1	1	44946655	783	10.08	1.62	12	0.04	173.00	1074.00	2965	20240226	-41.21	1480	20240805	17.77	2965	-41.21	20240226	1480	17.77	20240805	2965	-41.21	20240226	1480	17.77	20240805	1.90	N	339950	100	44 억	411757	N	N	N	N
65	20240912	091058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1740	29	2	1.69	4429093	2559	5.61	1705	1740	1705	2220	1198	1711	1730.79	0.92	2483	1759	1734	1713	1688	1667	1747	1701	45	509	100	1090	1	1	44946655	782	10.06	1.62	12	0.01	173.00	1074.00	2965	20240226	-41.32	1480	20240805	17.57	2965	-41.32	20240226	1480	17.57	20240805	2965	-41.32	20240226	1480	17.57	20240805	1.90	N	339950	100	44 억	411757	N	N	N	N
66	20240911	161037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1711	19	2	1.12	78503603	45644	36.45	1692	1738	1692	2195	1185	1692	1719.91	0.89	9697	1782	1736	1714	1668	1646	1726	1658	45	503	100	1080	1	1	44946655	769	9.89	1.59	12	0.10	173.00	1074.00	2965	20240226	-42.29	1480	20240805	15.61	2965	-42.29	20240226	1480	15.61	20240805	2965	-42.29	20240226	1480	15.61	20240805	1.90	N	339950	100	44 억	401827	N	N	N	N
67	20240911	151042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1711	19	2	1.12	71212276	41380	33.04	1692	1738	1692	2195	1185	1692	1720.93	0.89	10009	1782	1736	1714	1668	1646	1726	1658	45	503	100	1080	1	1	44946655	769	9.89	1.59	12	0.09	173.00	1074.00	2965	20240226	-42.29	1480	20240805	15.61	2965	-42.29	20240226	1480	15.61	20240805	2965	-42.29	20240226	1480	15.61	20240805	1.90	N	339950	100	44 억	401827	N	N	N	N
68	20240911	141044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1718	26	2	1.54	64793572	37630	30.05	1692	1738	1692	2195	1185	1692	1721.86	0.89	11439	1782	1736	1714	1668	1646	1726	1658	45	503	100	1080	1	1	44946655	772	9.93	1.60	12	0.08	173.00	1074.00	2965	20240226	-42.06	1480	20240805	16.08	2965	-42.06	20240226	1480	16.08	20240805	2965	-42.06	20240226	1480	16.08	20240805	1.90	N	339950	100	44 억	401827	N	N	N	N
69	20240911	131040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1713	21	2	1.24	52471490	30445	24.31	1692	1738	1692	2195	1185	1692	1723.48	0.89	13170	1782	1736	1714	1668	1646	1726	1658	45	503	100	1080	1	1	44946655	770	9.90	1.59	12	0.07	173.00	1074.00	2965	20240226	-42.23	1480	20240805	15.74	2965	-42.23	20240226	1480	15.74	20240805	2965	-42.23	20240226	1480	15.74	20240805	1.90	N	339950	100	44 억	401827	N	N	N	N
70	20240911	121044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1722	30	2	1.77	47161295	27344	21.83	1692	1738	1692	2195	1185	1692	1724.74	0.89	11768	1782	1736	1714	1668	1646	1726	1658	45	503	100	1080	1	1	44946655	774	9.95	1.60	12	0.06	173.00	1074.00	2965	20240226	-41.92	1480	20240805	16.35	2965	-41.92	20240226	1480	16.35	20240805	2965	-41.92	20240226	1480	16.35	20240805	1.90	N	339950	100	44 억	401827	N	N	N	N
71	20240911	111034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1714	22	2	1.30	44990548	26074	20.82	1692	1738	1692	2195	1185	1692	1725.49	0.89	11768	1782	1736	1714	1668	1646	1726	1658	45	503	100	1080	1	1	44946655	770	9.91	1.60	12	0.06	173.00	1074.00	2965	20240226	-42.19	1480	20240805	15.81	2965	-42.19	20240226	1480	15.81	20240805	2965	-42.19	20240226	1480	15.81	20240805	1.90	N	339950	100	44 억	401827	N	N	N	N
72	20240911	101029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1730	38	2	2.25	32057260	18559	14.82	1692	1738	1692	2195	1185	1692	1727.32	0.89	14296	1782	1736	1714	1668	1646	1726	1658	45	503	100	1080	1	1	44946655	778	10.00	1.61	12	0.04	173.00	1074.00	2965	20240226	-41.65	1480	20240805	16.89	2965	-41.65	20240226	1480	16.89	20240805	2965	-41.65	20240226	1480	16.89	20240805	1.90	N	339950	100	44 억	401827	N	N	N	N
73	20240911	091047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1727	35	2	2.07	5370326	3131	2.50	1692	1727	1692	2195	1185	1692	1715.21	0.89	2692	1782	1736	1714	1668	1646	1726	1658	45	503	100	1080	1	1	44946655	776	9.98	1.61	12	0.01	173.00	1074.00	2965	20240226	-41.75	1480	20240805	16.69	2965	-41.75	20240226	1480	16.69	20240805	2965	-41.75	20240226	1480	16.69	20240805	1.90	N	339950	100	44 억	401827	N	N	N	N
74	20240910	161032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1692	-43	5	-2.48	212695350	124306	241.57	1714	1760	1692	2255	1215	1735	1711.06	0.97	-34239	1789	1762	1711	1684	1633	1775	1697	45	520	100	1110	1	1	44946655	760	9.78	1.58	12	0.28	173.00	1074.00	2965	20240226	-42.93	1480	20240805	14.32	2965	-42.93	20240226	1480	14.32	20240805	2965	-42.93	20240226	1480	14.32	20240805	2.01	N	339950	100	44 억	436300	N	N	N	N
75	20240910	151045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1704	-31	5	-1.79	195518645	114184	221.90	1714	1760	1692	2255	1215	1735	1712.31	0.97	-28246	1789	1762	1711	1684	1633	1775	1697	45	520	100	1110	1	1	44946655	766	9.85	1.59	12	0.25	173.00	1074.00	2965	20240226	-42.53	1480	20240805	15.14	2965	-42.53	20240226	1480	15.14	20240805	2965	-42.53	20240226	1480	15.14	20240805	2.01	N	339950	100	44 억	436300	N	N	N	N
76	20240910	141035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1699	-36	5	-2.07	161345698	94074	182.82	1714	1760	1693	2255	1215	1735	1715.09	0.97	-24039	1789	1762	1711	1684	1633	1775	1697	45	520	100	1110	1	1	44946655	764	9.82	1.58	12	0.21	173.00	1074.00	2965	20240226	-42.70	1480	20240805	14.80	2965	-42.70	20240226	1480	14.80	20240805	2965	-42.70	20240226	1480	14.80	20240805	2.01	N	339950	100	44 억	436300	N	N	N	N
77	20240910	131035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1710	-25	5	-1.44	58651105	34225	66.51	1714	1738	1709	2255	1215	1735	1713.69	0.97	-7605	1789	1762	1711	1684	1633	1775	1697	45	520	100	1110	1	1	44946655	769	9.88	1.59	12	0.08	173.00	1074.00	2965	20240226	-42.33	1480	20240805	15.54	2965	-42.33	20240226	1480	15.54	20240805	2965	-42.33	20240226	1480	15.54	20240805	2.01	N	339950	100	44 억	436300	N	N	N	N
78	20240910	121036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1709	-26	5	-1.50	38181239	22272	43.28	1714	1738	1709	2255	1215	1735	1714.32	0.97	-6521	1789	1762	1711	1684	1633	1775	1697	45	520	100	1110	1	1	44946655	768	9.88	1.59	12	0.05	173.00	1074.00	2965	20240226	-42.36	1480	20240805	15.47	2965	-42.36	20240226	1480	15.47	20240805	2965	-42.36	20240226	1480	15.47	20240805	2.01	N	339950	100	44 억	436300	N	N	N	N
79	20240910	111033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1709	-26	5	-1.50	37326200	21772	42.31	1714	1738	1709	2255	1215	1735	1714.41	0.97	-6146	1789	1762	1711	1684	1633	1775	1697	45	520	100	1110	1	1	44946655	768	9.88	1.59	12	0.05	173.00	1074.00	2965	20240226	-42.36	1480	20240805	15.47	2965	-42.36	20240226	1480	15.47	20240805	2965	-42.36	20240226	1480	15.47	20240805	2.01	N	339950	100	44 억	436300	N	N	N	N
80	20240910	101038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1720	-15	5	-0.86	27237990	15882	30.86	1714	1738	1712	2255	1215	1735	1715.02	0.97	-1479	1789	1762	1711	1684	1633	1775	1697	45	520	100	1110	1	1	44946655	773	9.94	1.60	12	0.04	173.00	1074.00	2965	20240226	-41.99	1480	20240805	16.22	2965	-41.99	20240226	1480	16.22	20240805	2965	-41.99	20240226	1480	16.22	20240805	2.01	N	339950	100	44 억	436300	N	N	N	N
81	20240910	091034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1719	-16	5	-0.92	19775110	11534	22.41	1714	1738	1714	2255	1215	1735	1714.51	0.97	627	1789	1762	1711	1684	1633	1775	1697	45	520	100	1110	1	1	44946655	773	9.94	1.60	12	0.03	173.00	1074.00	2965	20240226	-42.02	1480	20240805	16.15	2965	-42.02	20240226	1480	16.15	20240805	2965	-42.02	20240226	1480	16.15	20240805	2.01	N	339950	100	44 억	436300	N	N	N	N
82	20240909	161015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1735	16	2	0.93	88118143	51452	76.71	1660	1738	1660	2230	1204	1719	1712.63	0.95	9702	1773	1745	1729	1701	1685	1738	1694	45	511	100	1100	1	1	44946655	780	10.03	1.62	12	0.11	173.00	1074.00	2965	20240226	-41.48	1480	20240805	17.23	2965	-41.48	20240226	1480	17.23	20240805	2965	-41.48	20240226	1480	17.23	20240805	2.07	N	339950	100	44 억	426591	N	N	N	N
83	20240909	151027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1736	17	2	0.99	86879353	50738	75.65	1660	1738	1660	2230	1204	1719	1712.31	0.95	9923	1773	1745	1729	1701	1685	1738	1694	45	511	100	1100	1	1	44946655	780	10.03	1.62	12	0.11	173.00	1074.00	2965	20240226	-41.45	1480	20240805	17.30	2965	-41.45	20240226	1480	17.30	20240805	2965	-41.45	20240226	1480	17.30	20240805	2.07	N	339950	100	44 억	426591	N	N	N	N
84	20240909	141027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1732	13	2	0.76	83247978	48642	72.52	1660	1735	1660	2230	1204	1719	1711.44	0.95	9843	1773	1745	1729	1701	1685	1738	1694	45	511	100	1100	1	1	44946655	778	10.01	1.61	12	0.11	173.00	1074.00	2965	20240226	-41.59	1480	20240805	17.03	2965	-41.59	20240226	1480	17.03	20240805	2965	-41.59	20240226	1480	17.03	20240805	2.07	N	339950	100	44 억	426591	N	N	N	N
85	20240909	131024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1723	4	2	0.23	60220943	35346	52.70	1660	1732	1660	2230	1204	1719	1703.76	0.95	6897	1773	1745	1729	1701	1685	1738	1694	45	511	100	1100	1	1	44946655	774	9.96	1.60	12	0.08	173.00	1074.00	2965	20240226	-41.89	1480	20240805	16.42	2965	-41.89	20240226	1480	16.42	20240805	2965	-41.89	20240226	1480	16.42	20240805	2.07	N	339950	100	44 억	426591	N	N	N	N
86	20240909	121019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1732	13	2	0.76	36780411	21728	32.40	1660	1732	1660	2230	1204	1719	1692.77	0.95	4926	1773	1745	1729	1701	1685	1738	1694	45	511	100	1100	1	1	44946655	778	10.01	1.61	12	0.05	173.00	1074.00	2965	20240226	-41.59	1480	20240805	17.03	2965	-41.59	20240226	1480	17.03	20240805	2965	-41.59	20240226	1480	17.03	20240805	2.07	N	339950	100	44 억	426591	N	N	N	N
87	20240909	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1720	1	2	0.06	32489824	19237	28.68	1660	1720	1660	2230	1204	1719	1688.92	0.95	3831	1773	1745	1729	1701	1685	1738	1694	45	511	100	1100	1	1	44946655	773	9.94	1.60	12	0.04	173.00	1074.00	2965	20240226	-41.99	1480	20240805	16.22	2965	-41.99	20240226	1480	16.22	20240805	2965	-41.99	20240226	1480	16.22	20240805	2.07	N	339950	100	44 억	426591	N	N	N	N
88	20240909	101022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1708	-11	5	-0.64	24684085	14672	21.88	1660	1719	1660	2230	1204	1719	1682.39	0.95	1797	1773	1745	1729	1701	1685	1738	1694	45	511	100	1100	1	1	44946655	768	9.87	1.59	12	0.03	173.00	1074.00	2965	20240226	-42.39	1480	20240805	15.41	2965	-42.39	20240226	1480	15.41	20240805	2965	-42.39	20240226	1480	15.41	20240805	2.07	N	339950	100	44 억	426591	N	N	N	N
89	20240909	091016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1672	-47	5	-2.73	15093459	9037	13.47	1660	1719	1660	2230	1204	1719	1670.18	0.95	1663	1773	1745	1729	1701	1685	1738	1694	45	511	100	1100	1	1	44946655	752	9.66	1.56	12	0.02	173.00	1074.00	2965	20240226	-43.61	1480	20240805	12.97	2965	-43.61	20240226	1480	12.97	20240805	2965	-43.61	20240226	1480	12.97	20240805	2.07	N	339950	100	44 억	426591	N	N	N	N
90	20240906	161003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1719	-21	5	-1.21	110735157	64167	76.83	1730	1757	1713	2260	1218	1740	1725.73	0.97	-11574	1826	1783	1752	1709	1678	1804	1730	45	520	100	1110	1	1	44946655	773	9.94	1.60	12	0.14	173.00	1074.00	2965	20240226	-42.02	1480	20240805	16.15	2965	-42.02	20240226	1480	16.15	20240805	2965	-42.02	20240226	1480	16.15	20240805	2.09	N	339950	100	44 억	438165	N	N	N	N
91	20240906	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1722	-18	5	-1.03	102020714	59099	70.76	1730	1757	1713	2260	1218	1740	1726.27	0.97	-10100	1826	1783	1752	1709	1678	1804	1730	45	520	100	1110	1	1	44946655	774	9.95	1.60	12	0.13	173.00	1074.00	2965	20240226	-41.92	1480	20240805	16.35	2965	-41.92	20240226	1480	16.35	20240805	2965	-41.92	20240226	1480	16.35	20240805	2.09	N	339950	100	44 억	438165	N	N	N	N
92	20240906	141029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1729	-11	5	-0.63	83966573	48643	58.24	1730	1757	1713	2260	1218	1740	1726.18	0.97	-11641	1826	1783	1752	1709	1678	1804	1730	45	520	100	1110	1	1	44946655	777	9.99	1.61	12	0.11	173.00	1074.00	2965	20240226	-41.69	1480	20240805	16.82	2965	-41.69	20240226	1480	16.82	20240805	2965	-41.69	20240226	1480	16.82	20240805	2.09	N	339950	100	44 억	438165	N	N	N	N
93	20240906	131021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1727	-13	5	-0.75	80928736	46879	56.13	1730	1757	1713	2260	1218	1740	1726.33	0.97	-11716	1826	1783	1752	1709	1678	1804	1730	45	520	100	1110	1	1	44946655	776	9.98	1.61	12	0.10	173.00	1074.00	2965	20240226	-41.75	1480	20240805	16.69	2965	-41.75	20240226	1480	16.69	20240805	2965	-41.75	20240226	1480	16.69	20240805	2.09	N	339950	100	44 억	438165	N	N	N	N
94	20240906	121020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1726	-14	5	-0.80	70451434	40832	48.89	1730	1757	1713	2260	1218	1740	1725.40	0.97	-11073	1826	1783	1752	1709	1678	1804	1730	45	520	100	1110	1	1	44946655	776	9.98	1.61	12	0.09	173.00	1074.00	2965	20240226	-41.79	1480	20240805	16.62	2965	-41.79	20240226	1480	16.62	20240805	2965	-41.79	20240226	1480	16.62	20240805	2.09	N	339950	100	44 억	438165	N	N	N	N
95	20240906	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1734	-6	5	-0.34	67780187	39285	47.04	1730	1757	1713	2260	1218	1740	1725.35	0.97	-9652	1826	1783	1752	1709	1678	1804	1730	45	520	100	1110	1	1	44946655	779	10.02	1.61	12	0.09	173.00	1074.00	2965	20240226	-41.52	1480	20240805	17.16	2965	-41.52	20240226	1480	17.16	20240805	2965	-41.52	20240226	1480	17.16	20240805	2.09	N	339950	100	44 억	438165	N	N	N	N
96	20240906	101016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1718	-22	5	-1.26	25575783	14742	17.65	1730	1757	1717	2260	1218	1740	1734.89	0.97	-6292	1826	1783	1752	1709	1678	1804	1730	45	520	100	1110	1	1	44946655	772	9.93	1.60	12	0.03	173.00	1074.00	2965	20240226	-42.06	1480	20240805	16.08	2965	-42.06	20240226	1480	16.08	20240805	2965	-42.06	20240226	1480	16.08	20240805	2.09	N	339950	100	44 억	438165	N	N	N	N
97	20240906	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1756	16	2	0.92	7592998	4334	5.19	1730	1757	1730	2260	1218	1740	1751.96	0.97	2218	1826	1783	1752	1709	1678	1804	1730	45	520	100	1110	1	1	44946655	789	10.15	1.64	12	0.01	173.00	1074.00	2965	20240226	-40.78	1480	20240805	18.65	2965	-40.78	20240226	1480	18.65	20240805	2965	-40.78	20240226	1480	18.65	20240805	2.09	N	339950	100	44 억	438165	N	N	N	N
98	20240905	161001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1740	10	2	0.58	144847258	82231	59.67	1730	1795	1721	2245	1211	1730	1761.49	0.89	36012	1822	1775	1752	1705	1682	1764	1694	45	515	100	1100	1	1	44946655	782	10.06	1.62	12	0.18	173.00	1074.00	2965	20240226	-41.32	1480	20240805	17.57	2965	-41.32	20240226	1480	17.57	20240805	2965	-41.32	20240226	1480	17.57	20240805	2.08	N	339950	100	44 억	402153	N	N	N	N
99	20240905	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1744	14	2	0.81	141081174	80067	58.10	1730	1795	1721	2245	1211	1730	1762.04	0.89	36216	1822	1775	1752	1705	1682	1764	1694	45	515	100	1100	1	1	44946655	784	10.08	1.62	12	0.18	173.00	1074.00	2965	20240226	-41.18	1480	20240805	17.84	2965	-41.18	20240226	1480	17.84	20240805	2965	-41.18	20240226	1480	17.84	20240805	2.08	N	339950	100	44 억	402153	N	N	N	N
100	20240905	141013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1729	-1	5	-0.06	119862143	67877	49.25	1730	1795	1721	2245	1211	1730	1765.87	0.89	26913	1822	1775	1752	1705	1682	1764	1694	45	515	100	1100	1	1	44946655	777	9.99	1.61	12	0.15	173.00	1074.00	2965	20240226	-41.69	1480	20240805	16.82	2965	-41.69	20240226	1480	16.82	20240805	2965	-41.69	20240226	1480	16.82	20240805	2.08	N	339950	100	44 억	402153	N	N	N	N
101	20240905	131013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1737	7	2	0.40	97579499	54971	39.89	1730	1795	1726	2245	1211	1730	1775.11	0.89	27061	1822	1775	1752	1705	1682	1764	1694	45	515	100	1100	1	1	44946655	781	10.04	1.62	12	0.12	173.00	1074.00	2965	20240226	-41.42	1480	20240805	17.36	2965	-41.42	20240226	1480	17.36	20240805	2965	-41.42	20240226	1480	17.36	20240805	2.08	N	339950	100	44 억	402153	N	N	N	N
102	20240905	121015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1751	21	2	1.21	88693488	49853	36.17	1730	1795	1730	2245	1211	1730	1779.10	0.89	29399	1822	1775	1752	1705	1682	1764	1694	45	515	100	1100	1	1	44946655	787	10.12	1.63	12	0.11	173.00	1074.00	2965	20240226	-40.94	1480	20240805	18.31	2965	-40.94	20240226	1480	18.31	20240805	2965	-40.94	20240226	1480	18.31	20240805	2.08	N	339950	100	44 억	402153	N	N	N	N
103	20240905	111009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1761	31	2	1.79	82923274	46560	33.78	1730	1795	1730	2245	1211	1730	1781.00	0.89	29286	1822	1775	1752	1705	1682	1764	1694	45	515	100	1100	1	1	44946655	792	10.18	1.64	12	0.10	173.00	1074.00	2965	20240226	-40.61	1480	20240805	18.99	2965	-40.61	20240226	1480	18.99	20240805	2965	-40.61	20240226	1480	18.99	20240805	2.08	N	339950	100	44 억	402153	N	N	N	N
104	20240905	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	60	2	3.47	72952330	40954	29.72	1730	1795	1730	2245	1211	1730	1781.32	0.89	30233	1822	1775	1752	1705	1682	1764	1694	45	515	100	1100	1	1	44946655	805	10.35	1.67	12	0.09	173.00	1074.00	2965	20240226	-39.63	1480	20240805	20.95	2965	-39.63	20240226	1480	20.95	20240805	2965	-39.63	20240226	1480	20.95	20240805	2.08	N	339950	100	44 억	402153	N	N	N	N
105	20240905	091017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1760	30	2	1.73	6585879	3759	2.73	1730	1760	1730	2245	1211	1730	1752.03	0.89	1140	1822	1775	1752	1705	1682	1764	1694	45	515	100	1100	1	1	44946655	791	10.17	1.64	12	0.01	173.00	1074.00	2965	20240226	-40.64	1480	20240805	18.92	2965	-40.64	20240226	1480	18.92	20240805	2965	-40.64	20240226	1480	18.92	20240805	2.08	N	339950	100	44 억	402153	N	N	N	N
106	20240904	160951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1730	-70	5	-3.89	236746589	135407	212.33	1799	1799	1729	2340	1260	1800	1748.41	0.96	-28932	1843	1821	1810	1788	1777	1816	1783	45	540	100	1150	1	1	44946655	778	10.00	1.61	12	0.30	173.00	1074.00	2965	20240226	-41.65	1480	20240805	16.89	2965	-41.65	20240226	1480	16.89	20240805	2965	-41.65	20240226	1480	16.89	20240805	2.08	N	339950	100	44 억	430992	N	N	N	N
107	20240904	151001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1733	-67	5	-3.72	219229192	125288	196.47	1799	1799	1729	2340	1260	1800	1749.80	0.96	-27201	1843	1821	1810	1788	1777	1816	1783	45	540	100	1150	1	1	44946655	779	10.02	1.61	12	0.28	173.00	1074.00	2965	20240226	-41.55	1480	20240805	17.09	2965	-41.55	20240226	1480	17.09	20240805	2965	-41.55	20240226	1480	17.09	20240805	2.08	N	339950	100	44 억	430992	N	N	N	N
108	20240904	141005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1738	-62	5	-3.44	184468401	105236	165.02	1799	1799	1738	2340	1260	1800	1752.90	0.96	-24896	1843	1821	1810	1788	1777	1816	1783	45	540	100	1150	1	1	44946655	781	10.05	1.62	12	0.23	173.00	1074.00	2965	20240226	-41.38	1480	20240805	17.43	2965	-41.38	20240226	1480	17.43	20240805	2965	-41.38	20240226	1480	17.43	20240805	2.08	N	339950	100	44 억	430992	N	N	N	N
109	20240904	131000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1747	-53	5	-2.94	175971021	100352	157.36	1799	1799	1738	2340	1260	1800	1753.54	0.96	-23488	1843	1821	1810	1788	1777	1816	1783	45	540	100	1150	1	1	44946655	785	10.10	1.63	12	0.22	173.00	1074.00	2965	20240226	-41.08	1480	20240805	18.04	2965	-41.08	20240226	1480	18.04	20240805	2965	-41.08	20240226	1480	18.04	20240805	2.08	N	339950	100	44 억	430992	N	N	N	N
110	20240904	120959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1759	-41	5	-2.28	133783673	76149	119.41	1799	1799	1743	2340	1260	1800	1756.87	0.96	-16988	1843	1821	1810	1788	1777	1816	1783	45	540	100	1150	1	1	44946655	791	10.17	1.64	12	0.17	173.00	1074.00	2965	20240226	-40.67	1480	20240805	18.85	2965	-40.67	20240226	1480	18.85	20240805	2965	-40.67	20240226	1480	18.85	20240805	2.08	N	339950	100	44 억	430992	N	N	N	N
111	20240904	110955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1756	-44	5	-2.44	119124165	67771	106.27	1799	1799	1745	2340	1260	1800	1757.75	0.96	-16459	1843	1821	1810	1788	1777	1816	1783	45	540	100	1150	1	1	44946655	789	10.15	1.64	12	0.15	173.00	1074.00	2965	20240226	-40.78	1480	20240805	18.65	2965	-40.78	20240226	1480	18.65	20240805	2965	-40.78	20240226	1480	18.65	20240805	2.08	N	339950	100	44 억	430992	N	N	N	N
112	20240904	100957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1751	-49	5	-2.72	93571091	53213	83.44	1799	1799	1745	2340	1260	1800	1758.43	0.96	-14896	1843	1821	1810	1788	1777	1816	1783	45	540	100	1150	1	1	44946655	787	10.12	1.63	12	0.12	173.00	1074.00	2965	20240226	-40.94	1480	20240805	18.31	2965	-40.94	20240226	1480	18.31	20240805	2965	-40.94	20240226	1480	18.31	20240805	2.08	N	339950	100	44 억	430992	N	N	N	N
113	20240904	091003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1762	-38	5	-2.11	24631225	13898	21.79	1799	1799	1761	2340	1260	1800	1772.29	0.96	-237	1843	1821	1810	1788	1777	1816	1783	45	540	100	1150	1	1	44946655	792	10.18	1.64	12	0.03	173.00	1074.00	2965	20240226	-40.57	1480	20240805	19.05	2965	-40.57	20240226	1480	19.05	20240805	2965	-40.57	20240226	1480	19.05	20240805	2.08	N	339950	100	44 억	430992	N	N	N	N
114	20240903	160944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-10	5	-0.55	115499530	63754	107.36	1801	1832	1799	2350	1267	1810	1811.65	0.95	5878	1831	1820	1802	1791	1773	1811	1782	45	540	100	1150	1	1	44946655	809	10.40	1.68	12	0.14	173.00	1074.00	2965	20240226	-39.29	1480	20240805	21.62	2965	-39.29	20240226	1480	21.62	20240805	2965	-39.29	20240226	1480	21.62	20240805	2.08	N	339950	100	44 억	425114	N	N	N	N
115	20240903	150953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1801	-9	5	-0.50	110172285	60794	102.37	1801	1832	1801	2350	1267	1810	1812.22	0.95	4954	1831	1820	1802	1791	1773	1811	1782	45	540	100	1150	1	1	44946655	809	10.41	1.68	12	0.14	173.00	1074.00	2965	20240226	-39.26	1480	20240805	21.69	2965	-39.26	20240226	1480	21.69	20240805	2965	-39.26	20240226	1480	21.69	20240805	2.08	N	339950	100	44 억	425114	N	N	N	N
116	20240903	140953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1805	-5	5	-0.28	94303826	51994	87.56	1801	1832	1801	2350	1267	1810	1813.74	0.95	10930	1831	1820	1802	1791	1773	1811	1782	45	540	100	1150	1	1	44946655	811	10.43	1.68	12	0.12	173.00	1074.00	2965	20240226	-39.12	1480	20240805	21.96	2965	-39.12	20240226	1480	21.96	20240805	2965	-39.12	20240226	1480	21.96	20240805	2.08	N	339950	100	44 억	425114	N	N	N	N
117	20240903	130954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1809	-1	5	-0.06	81733842	45036	75.84	1801	1832	1801	2350	1267	1810	1814.86	0.95	13901	1831	1820	1802	1791	1773	1811	1782	45	540	100	1150	1	1	44946655	813	10.46	1.68	12	0.10	173.00	1074.00	2965	20240226	-38.99	1480	20240805	22.23	2965	-38.99	20240226	1480	22.23	20240805	2965	-38.99	20240226	1480	22.23	20240805	2.08	N	339950	100	44 억	425114	N	N	N	N
118	20240903	120942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	0	3	0.00	73770371	40631	68.42	1801	1832	1801	2350	1267	1810	1815.62	0.95	14915	1831	1820	1802	1791	1773	1811	1782	45	540	100	1150	1	1	44946655	814	10.46	1.69	12	0.09	173.00	1074.00	2965	20240226	-38.95	1480	20240805	22.30	2965	-38.95	20240226	1480	22.30	20240805	2965	-38.95	20240226	1480	22.30	20240805	2.08	N	339950	100	44 억	425114	N	N	N	N
119	20240903	110941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1817	7	2	0.39	71498707	39378	66.31	1801	1832	1801	2350	1267	1810	1815.70	0.95	15604	1831	1820	1802	1791	1773	1811	1782	45	540	100	1150	1	1	44946655	817	10.50	1.69	12	0.09	173.00	1074.00	2965	20240226	-38.72	1480	20240805	22.77	2965	-38.72	20240226	1480	22.77	20240805	2965	-38.72	20240226	1480	22.77	20240805	2.08	N	339950	100	44 억	425114	N	N	N	N
120	20240903	100940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1815	5	2	0.28	45314747	24937	41.99	1801	1832	1801	2350	1267	1810	1817.17	0.95	17093	1831	1820	1802	1791	1773	1811	1782	45	540	100	1150	1	1	44946655	816	10.49	1.69	12	0.06	173.00	1074.00	2965	20240226	-38.79	1480	20240805	22.64	2965	-38.79	20240226	1480	22.64	20240805	2965	-38.79	20240226	1480	22.64	20240805	2.08	N	339950	100	44 억	425114	N	N	N	N
121	20240903	090944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1832	22	2	1.22	9385463	5158	8.69	1801	1832	1801	2350	1267	1810	1819.59	0.95	4691	1831	1820	1802	1791	1773	1811	1782	45	540	100	1150	1	1	44946655	823	10.59	1.71	12	0.01	173.00	1074.00	2965	20240226	-38.21	1480	20240805	23.78	2965	-38.21	20240226	1480	23.78	20240805	2965	-38.21	20240226	1480	23.78	20240805	2.08	N	339950	100	44 억	425114	N	N	N	N
122	20240902	160933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	-8	5	-0.44	106596321	59384	146.42	1813	1813	1784	2360	1273	1818	1795.03	0.93	8045	1838	1828	1813	1803	1788	1833	1808	45	542	100	1160	1	1	44946655	814	10.46	1.69	12	0.13	173.00	1074.00	2965	20240226	-38.95	1480	20240805	22.30	2965	-38.95	20240226	1480	22.30	20240805	2965	-38.95	20240226	1480	22.30	20240805	2.08	N	339950	100	44 억	416842	N	N	N	N
123	20240902	150949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1804	-14	5	-0.77	97963034	54602	134.63	1813	1813	1784	2360	1273	1818	1794.13	0.93	4507	1838	1828	1813	1803	1788	1833	1808	45	542	100	1160	1	1	44946655	811	10.43	1.68	12	0.12	173.00	1074.00	2965	20240226	-39.16	1480	20240805	21.89	2965	-39.16	20240226	1480	21.89	20240805	2965	-39.16	20240226	1480	21.89	20240805	2.08	N	339950	100	44 억	416842	N	N	N	N
124	20240902	140945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1793	-25	5	-1.38	69748339	38888	95.88	1813	1813	1784	2360	1273	1818	1793.57	0.93	-5142	1838	1828	1813	1803	1788	1833	1808	45	542	100	1160	1	1	44946655	806	10.36	1.67	12	0.09	173.00	1074.00	2965	20240226	-39.53	1480	20240805	21.15	2965	-39.53	20240226	1480	21.15	20240805	2965	-39.53	20240226	1480	21.15	20240805	2.08	N	339950	100	44 억	416842	N	N	N	N
125	20240902	130942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1791	-27	5	-1.49	60177012	33546	82.71	1813	1813	1790	2360	1273	1818	1793.87	0.93	-5566	1838	1828	1813	1803	1788	1833	1808	45	542	100	1160	1	1	44946655	805	10.35	1.67	12	0.07	173.00	1074.00	2965	20240226	-39.60	1480	20240805	21.01	2965	-39.60	20240226	1480	21.01	20240805	2965	-39.60	20240226	1480	21.01	20240805	2.08	N	339950	100	44 억	416842	N	N	N	N
126	20240902	120947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1797	-21	5	-1.16	53137896	29617	73.02	1813	1813	1790	2360	1273	1818	1794.17	0.93	-8351	1838	1828	1813	1803	1788	1833	1808	45	542	100	1160	1	1	44946655	808	10.39	1.67	12	0.07	173.00	1074.00	2965	20240226	-39.39	1480	20240805	21.42	2965	-39.39	20240226	1480	21.42	20240805	2965	-39.39	20240226	1480	21.42	20240805	2.08	N	339950	100	44 억	416842	N	N	N	N
127	20240902	110935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	-28	5	-1.54	45096367	25134	61.97	1813	1813	1790	2360	1273	1818	1794.24	0.93	-4917	1838	1828	1813	1803	1788	1833	1808	45	542	100	1160	1	1	44946655	805	10.35	1.67	12	0.06	173.00	1074.00	2965	20240226	-39.63	1480	20240805	20.95	2965	-39.63	20240226	1480	20.95	20240805	2965	-39.63	20240226	1480	20.95	20240805	2.08	N	339950	100	44 억	416842	N	N	N	N
128	20240902	100935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1802	-16	5	-0.88	28617430	15933	39.28	1813	1813	1790	2360	1273	1818	1796.11	0.93	-2736	1838	1828	1813	1803	1788	1833	1808	45	542	100	1160	1	1	44946655	810	10.42	1.68	12	0.04	173.00	1074.00	2965	20240226	-39.22	1480	20240805	21.76	2965	-39.22	20240226	1480	21.76	20240805	2965	-39.22	20240226	1480	21.76	20240805	2.08	N	339950	100	44 억	416842	N	N	N	N
129	20240902	090930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1813	-5	5	-0.28	342657	189	0.47	1813	1813	1813	2360	1273	1818	1813.00	0.93	-110	1838	1828	1813	1803	1788	1833	1808	45	542	100	1160	1	1	44946655	815	10.48	1.69	12	0.00	173.00	1074.00	2965	20240226	-38.85	1480	20240805	22.50	2965	-38.85	20240226	1480	22.50	20240805	2965	-38.85	20240226	1480	22.50	20240805	2.08	N	339950	100	44 억	416842	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History