KissMeData/354200/price/prices-20240901.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20240930	161221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3690	155	2	4.38	10434859645	2818469	87.42	3440	4080	3250	4595	2475	3535	3702.34	1.37	-43167	4288	3911	3463	3086	2638	4100	3275	129	1060	1000	2400	5	1	12889227	476	-3.72	2.92	12	21.87	-992.00	1264.00	8210	20230919	-55.05	2180	20240909	69.27	7360	-49.86	20240418	2180	69.27	20240909	7520	-50.93	20231011	2180	69.27	20240909	0.00	N	354200	1000	128 억	176102	N	N	N	00	N
3	20240930	151237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3635	100	2	2.83	10279523270	2776154	86.10	3440	4080	3250	4595	2475	3535	3702.81	1.37	-37279	4288	3911	3463	3086	2638	4100	3275	129	1060	1000	2400	5	1	12889227	469	-3.66	2.88	12	21.54	-992.00	1264.00	8210	20230919	-55.72	2180	20240909	66.74	7360	-50.61	20240418	2180	66.74	20240909	7520	-51.66	20231011	2180	66.74	20240909	0.00	N	354200	1000	128 억	176102	N	N	N	00	N
4	20240930	141238	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3650	115	2	3.25	9913181410	2675376	82.98	3440	4080	3250	4595	2475	3535	3705.36	1.37	-65787	4288	3911	3463	3086	2638	4100	3275	129	1060	1000	2400	5	1	12889227	470	-3.68	2.89	12	20.76	-992.00	1264.00	8210	20230919	-55.54	2180	20240909	67.43	7360	-50.41	20240418	2180	67.43	20240909	7520	-51.46	20231011	2180	67.43	20240909	0.00	N	354200	1000	128 억	176102	N	N	N	00	N
5	20240930	131231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3690	155	2	4.38	9287670565	2505957	77.72	3440	4080	3250	4595	2475	3535	3706.26	1.37	-66538	4288	3911	3463	3086	2638	4100	3275	129	1060	1000	2400	5	1	12889227	476	-3.72	2.92	12	19.44	-992.00	1264.00	8210	20230919	-55.05	2180	20240909	69.27	7360	-49.86	20240418	2180	69.27	20240909	7520	-50.93	20231011	2180	69.27	20240909	0.00	N	354200	1000	128 억	176102	N	N	N	00	N
6	20240930	121228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3585	50	2	1.41	8769962095	2363429	73.30	3440	4080	3250	4595	2475	3535	3710.71	1.37	-102226	4288	3911	3463	3086	2638	4100	3275	129	1060	1000	2400	5	1	12889227	462	-3.61	2.84	12	18.34	-992.00	1264.00	8210	20230919	-56.33	2180	20240909	64.45	7360	-51.29	20240418	2180	64.45	20240909	7520	-52.33	20231011	2180	64.45	20240909	0.00	N	354200	1000	128 억	176102	N	N	N	00	N
7	20240930	111224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3640	105	2	2.97	6301790085	1691918	52.48	3440	4080	3250	4595	2475	3535	3724.67	1.37	-114005	4288	3911	3463	3086	2638	4100	3275	129	1060	1000	2400	5	1	12889227	469	-3.67	2.88	12	13.13	-992.00	1264.00	8210	20230919	-55.66	2180	20240909	66.97	7360	-50.54	20240418	2180	66.97	20240909	7520	-51.60	20231011	2180	66.97	20240909	0.00	N	354200	1000	128 억	176102	N	N	N	00	N
8	20240930	101226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3500	-35	5	-0.99	922875665	269548	8.36	3440	3565	3250	4595	2475	3535	3423.68	1.37	27715	4288	3911	3463	3086	2638	4100	3275	129	1060	1000	2400	5	1	12889227	451	-3.53	2.77	12	2.09	-992.00	1264.00	8210	20230919	-57.37	2180	20240909	60.55	7360	-52.45	20240418	2180	60.55	20240909	7520	-53.46	20231011	2180	60.55	20240909	0.00	N	354200	1000	128 억	176102	N	N	N	00	N
9	20240930	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3375	-160	5	-4.53	352781060	104743	3.25	3440	3465	3250	4595	2475	3535	3367.63	1.37	8068	4288	3911	3463	3086	2638	4100	3275	129	1060	1000	2400	5	1	12889227	435	-3.40	2.67	12	0.81	-992.00	1264.00	8210	20230919	-58.89	2180	20240909	54.82	7360	-54.14	20240418	2180	54.82	20240909	7520	-55.12	20231011	2180	54.82	20240909	0.00	N	354200	1000	128 억	176102	N	N	N	00	N
10	20240927	161231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3535	-285	5	-7.46	10992637670	3211809	357.82	3080	3840	3015	4965	2675	3820	3422.41	0.60	98238	3966	3892	3801	3727	3636	3847	3682	129	1145	1000	2590	5	1	12889227	456	-3.56	2.80	12	24.92	-992.00	1264.00	8250	20230918	-57.15	2180	20240909	62.16	7360	-51.97	20240418	2180	62.16	20240909	7520	-52.99	20231011	2180	62.16	20240909	0.00	N	354200	1000	128 억	77669	N	N	N	00	N
11	20240927	151235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3570	-250	5	-6.54	10790231265	3154806	351.47	3080	3840	3015	4965	2675	3820	3420.25	0.60	94450	3966	3892	3801	3727	3636	3847	3682	129	1145	1000	2590	5	1	12889227	460	-3.60	2.82	12	24.48	-992.00	1264.00	8250	20230918	-56.73	2180	20240909	63.76	7360	-51.49	20240418	2180	63.76	20240909	7520	-52.53	20231011	2180	63.76	20240909	0.00	N	354200	1000	128 억	77669	N	N	N	00	N
12	20240927	141245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3425	-395	5	-10.34	10383265680	3038714	338.54	3080	3840	3015	4965	2675	3820	3416.99	0.60	57667	3966	3892	3801	3727	3636	3847	3682	129	1145	1000	2590	5	1	12889227	441	-3.45	2.71	12	23.58	-992.00	1264.00	8250	20230918	-58.48	2180	20240909	57.11	7360	-53.46	20240418	2180	57.11	20240909	7520	-54.45	20231011	2180	57.11	20240909	0.00	N	354200	1000	128 억	77669	N	N	N	00	N
13	20240927	131228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3450	-370	5	-9.69	10102533075	2957146	329.45	3080	3840	3015	4965	2675	3820	3416.31	0.60	44478	3966	3892	3801	3727	3636	3847	3682	129	1145	1000	2590	5	1	12889227	445	-3.48	2.73	12	22.94	-992.00	1264.00	8250	20230918	-58.18	2180	20240909	58.26	7360	-53.12	20240418	2180	58.26	20240909	7520	-54.12	20231011	2180	58.26	20240909	0.00	N	354200	1000	128 억	77669	N	N	N	00	N
14	20240927	121228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3530	-290	5	-7.59	9772449185	2862528	318.91	3080	3840	3015	4965	2675	3820	3413.92	0.60	26241	3966	3892	3801	3727	3636	3847	3682	129	1145	1000	2590	5	1	12889227	455	-3.56	2.79	12	22.21	-992.00	1264.00	8250	20230918	-57.21	2180	20240909	61.93	7360	-52.04	20240418	2180	61.93	20240909	7520	-53.06	20231011	2180	61.93	20240909	0.00	N	354200	1000	128 억	77669	N	N	N	00	N
15	20240927	111231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3510	-310	5	-8.12	9319700150	2732792	304.46	3080	3840	3015	4965	2675	3820	3410.32	0.60	12193	3966	3892	3801	3727	3636	3847	3682	129	1145	1000	2590	5	1	12889227	452	-3.54	2.78	12	21.20	-992.00	1264.00	8250	20230918	-57.45	2180	20240909	61.01	7360	-52.31	20240418	2180	61.01	20240909	7520	-53.32	20231011	2180	61.01	20240909	0.00	N	354200	1000	128 억	77669	N	N	N	00	N
16	20240927	101230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3605	-215	5	-5.63	5345418850	1626508	181.21	3080	3605	3015	4965	2675	3820	3286.44	0.60	94299	3966	3892	3801	3727	3636	3847	3682	129	1145	1000	2590	5	1	12889227	465	-3.63	2.85	12	12.62	-992.00	1264.00	8250	20230918	-56.30	2180	20240909	65.37	7360	-51.02	20240418	2180	65.37	20240909	7520	-52.06	20231011	2180	65.37	20240909	0.00	N	354200	1000	128 억	77669	Y	N	N	00	N
17	20240927	091234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3265	-555	5	-14.53	3326129660	1032034	114.98	3080	3440	3015	4965	2675	3820	3222.89	0.60	36949	3966	3892	3801	3727	3636	3847	3682	129	1145	1000	2590	5	1	12889227	421	-3.29	2.58	12	8.01	-992.00	1264.00	8250	20230918	-60.42	2180	20240909	49.77	7360	-55.64	20240418	2180	49.77	20240909	7520	-56.58	20231011	2180	49.77	20240909	0.00	N	354200	1000	128 억	77669	N	N	N	00	N
18	20240926	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3820	5	2	0.13	3016675870	796408	38.62	3855	3875	3710	4955	2675	3815	3787.60	0.43	20710	4381	4097	3951	3667	3521	4025	3595	129	1140	1000	2590	5	1	12889227	492	-3.85	3.02	12	6.18	-992.00	1264.00	9800	20230915	-61.02	2180	20240909	75.23	7360	-48.10	20240418	2180	75.23	20240909	7520	-49.20	20231011	2180	75.23	20240909	0.12	N	354200	1000	128 억	55398	N	N	N	00	N
19	20240926	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3805	-10	5	-0.26	2778381610	733904	35.59	3855	3875	3710	4955	2675	3815	3785.72	0.43	30985	4381	4097	3951	3667	3521	4025	3595	129	1140	1000	2590	5	1	12889227	490	-3.84	3.01	12	5.69	-992.00	1264.00	9800	20230915	-61.17	2180	20240909	74.54	7360	-48.30	20240418	2180	74.54	20240909	7520	-49.40	20231011	2180	74.54	20240909	0.12	N	354200	1000	128 억	55398	N	N	N	00	N
20	20240926	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3815	0	3	0.00	2461074140	650646	31.55	3855	3875	3710	4955	2675	3815	3782.47	0.43	49763	4381	4097	3951	3667	3521	4025	3595	129	1140	1000	2590	5	1	12889227	492	-3.85	3.02	12	5.05	-992.00	1264.00	9800	20230915	-61.07	2180	20240909	75.00	7360	-48.17	20240418	2180	75.00	20240909	7520	-49.27	20231011	2180	75.00	20240909	0.12	N	354200	1000	128 억	55398	N	N	N	00	N
21	20240926	131211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3785	-30	5	-0.79	2277692630	602546	29.22	3855	3875	3710	4955	2675	3815	3780.07	0.43	58219	4381	4097	3951	3667	3521	4025	3595	129	1140	1000	2590	5	1	12889227	488	-3.82	2.99	12	4.67	-992.00	1264.00	9800	20230915	-61.38	2180	20240909	73.62	7360	-48.57	20240418	2180	73.62	20240909	7520	-49.67	20231011	2180	73.62	20240909	0.12	N	354200	1000	128 억	55398	N	N	N	00	N
22	20240926	121224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3740	-75	5	-1.97	2113140445	559184	27.12	3855	3875	3710	4955	2675	3815	3778.92	0.43	58959	4381	4097	3951	3667	3521	4025	3595	129	1140	1000	2590	5	1	12889227	482	-3.77	2.96	12	4.34	-992.00	1264.00	9800	20230915	-61.84	2180	20240909	71.56	7360	-49.18	20240418	2180	71.56	20240909	7520	-50.27	20231011	2180	71.56	20240909	0.12	N	354200	1000	128 억	55398	N	N	N	00	N
23	20240926	111223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3760	-55	5	-1.44	1894452030	500975	24.29	3855	3875	3710	4955	2675	3815	3781.48	0.43	57337	4381	4097	3951	3667	3521	4025	3595	129	1140	1000	2590	5	1	12889227	485	-3.79	2.97	12	3.89	-992.00	1264.00	9800	20230915	-61.63	2180	20240909	72.48	7360	-48.91	20240418	2180	72.48	20240909	7520	-50.00	20231011	2180	72.48	20240909	0.12	N	354200	1000	128 억	55398	N	N	N	00	N
24	20240926	101226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3780	-35	5	-0.92	1334932175	353933	17.16	3855	3875	3710	4955	2675	3815	3771.61	0.43	63031	4381	4097	3951	3667	3521	4025	3595	129	1140	1000	2590	5	1	12889227	487	-3.81	2.99	12	2.75	-992.00	1264.00	9800	20230915	-61.43	2180	20240909	73.39	7360	-48.64	20240418	2180	73.39	20240909	7520	-49.73	20231011	2180	73.39	20240909	0.12	N	354200	1000	128 억	55398	N	N	N	00	N
25	20240926	091222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3800	-15	5	-0.39	412704260	107827	5.23	3855	3875	3780	4955	2675	3815	3827.56	0.43	7286	4381	4097	3951	3667	3521	4025	3595	129	1140	1000	2590	5	1	12889227	490	-3.83	3.01	12	0.84	-992.00	1264.00	9800	20230915	-61.22	2180	20240909	74.31	7360	-48.37	20240418	2180	74.31	20240909	7520	-49.47	20231011	2180	74.31	20240909	0.12	N	354200	1000	128 억	55398	N	N	N	00	N
26	20240925	161207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3815	-400	5	-9.49	8240406775	2042766	16.60	4090	4235	3805	5470	2955	4215	4034.84	0.56	-23916	5805	5010	4505	3710	3205	4757	3457	129	1255	1000	2860	5	1	12889227	492	-3.85	3.02	12	15.85	-992.00	1264.00	9800	20230915	-61.07	2180	20240909	75.00	7360	-48.17	20240418	2180	75.00	20240909	7520	-49.27	20231011	2180	75.00	20240909	0.03	N	354200	1000	128 억	72647	N	N	N	00	N
27	20240925	151218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3850	-365	5	-8.66	7779832050	1922720	15.63	4090	4235	3805	5470	2955	4215	4046.25	0.56	-30739	5805	5010	4505	3710	3205	4757	3457	129	1255	1000	2860	5	1	12889227	496	-3.88	3.05	12	14.92	-992.00	1264.00	9800	20230915	-60.71	2180	20240909	76.61	7360	-47.69	20240418	2180	76.61	20240909	7520	-48.80	20231011	2180	76.61	20240909	0.03	N	354200	1000	128 억	72647	N	N	N	00	N
28	20240925	141220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3955	-260	5	-6.17	6781082590	1665403	13.54	4090	4235	3950	5470	2955	4215	4071.72	0.56	-38565	5805	5010	4505	3710	3205	4757	3457	129	1255	1000	2860	5	1	12889227	510	-3.99	3.13	12	12.92	-992.00	1264.00	9800	20230915	-59.64	2180	20240909	81.42	7360	-46.26	20240418	2180	81.42	20240909	7520	-47.41	20231011	2180	81.42	20240909	0.03	N	354200	1000	128 억	72647	N	N	N	00	N
29	20240925	131212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4000	-215	5	-5.10	6229566920	1526385	12.41	4090	4235	3970	5470	2955	4215	4081.24	0.56	-36975	5805	5010	4505	3710	3205	4757	3457	129	1255	1000	2860	5	1	12889227	516	-4.03	3.16	12	11.84	-992.00	1264.00	9800	20230915	-59.18	2180	20240909	83.49	7360	-45.65	20240418	2180	83.49	20240909	7520	-46.81	20231011	2180	83.49	20240909	0.03	N	354200	1000	128 억	72647	N	N	N	00	N
30	20240925	121220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4060	-155	5	-3.68	5718243865	1398902	11.37	4090	4235	3970	5470	2955	4215	4087.65	0.56	-36732	5805	5010	4505	3710	3205	4757	3457	129	1255	1000	2860	5	1	12889227	523	-4.09	3.21	12	10.85	-992.00	1264.00	9800	20230915	-58.57	2180	20240909	86.24	7360	-44.84	20240418	2180	86.24	20240909	7520	-46.01	20231011	2180	86.24	20240909	0.03	N	354200	1000	128 억	72647	N	N	N	00	N
31	20240925	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4045	-170	5	-4.03	4066200200	995986	8.09	4090	4235	3970	5470	2955	4215	4082.56	0.56	54980	5805	5010	4505	3710	3205	4757	3457	129	1255	1000	2860	5	1	12889227	521	-4.08	3.20	12	7.73	-992.00	1264.00	9800	20230915	-58.72	2180	20240909	85.55	7360	-45.04	20240418	2180	85.55	20240909	7520	-46.21	20231011	2180	85.55	20240909	0.03	N	354200	1000	128 억	72647	N	N	N	00	N
32	20240925	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4025	-190	5	-4.51	3011972120	733107	5.96	4090	4235	4010	5470	2955	4215	4108.47	0.56	60506	5805	5010	4505	3710	3205	4757	3457	129	1255	1000	2860	5	1	12889227	519	-4.06	3.18	12	5.69	-992.00	1264.00	9800	20230915	-58.93	2180	20240909	84.63	7360	-45.31	20240418	2180	84.63	20240909	7520	-46.48	20231011	2180	84.63	20240909	0.03	N	354200	1000	128 억	72647	N	N	N	00	N
33	20240925	091225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4155	-60	5	-1.42	1266150445	304575	2.48	4090	4235	4085	5470	2955	4215	4157.07	0.56	-29097	5805	5010	4505	3710	3205	4757	3457	129	1255	1000	2860	5	1	12889227	536	-4.19	3.29	12	2.36	-992.00	1264.00	9800	20230915	-57.60	2180	20240909	90.60	7360	-43.55	20240418	2180	90.60	20240909	7520	-44.75	20231011	2180	90.60	20240909	0.03	N	354200	1000	128 억	72647	N	N	N	00	N
34	20240924	161208	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4215	-175	5	-3.99	57095741870	12238997	92.60	4460	5300	4000	5700	3075	4390	4665.63	0.02	63391	5223	4806	3973	3556	2723	5015	3765	129	1310	1000	2980	5	1	12889227	543	-4.25	3.33	12	94.96	-992.00	1264.00	9800	20230915	-56.99	2180	20240909	93.35	7360	-42.73	20240418	2180	93.35	20240909	7520	-43.95	20231011	2180	93.35	20240909	0.00	N	354200	1000	128 억	2438	N	N	N	01	N
35	20240924	151211	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4135	-255	5	-5.81	55998755855	11977555	90.63	4460	5300	4000	5700	3075	4390	4675.43	0.02	63119	5223	4806	3973	3556	2723	5015	3765	129	1310	1000	2980	5	1	12889227	533	-4.17	3.27	12	92.93	-992.00	1264.00	9800	20230915	-57.81	2180	20240909	89.68	7360	-43.82	20240418	2180	89.68	20240909	7520	-45.01	20231011	2180	89.68	20240909	0.00	N	354200	1000	128 억	2438	N	N	N	01	N
36	20240924	141200	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4045	-345	5	-7.86	53253497455	11307841	85.56	4460	5300	4045	5700	3075	4390	4709.57	0.02	24882	5223	4806	3973	3556	2723	5015	3765	129	1310	1000	2980	5	1	12889227	521	-4.08	3.20	12	87.73	-992.00	1264.00	9800	20230915	-58.72	2180	20240909	85.55	7360	-45.04	20240418	2180	85.55	20240909	7520	-46.21	20231011	2180	85.55	20240909	0.00	N	354200	1000	128 억	2438	Y	N	N	01	N
37	20240924	131209	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4135	-255	5	-5.81	50447055415	10626623	80.40	4460	5300	4090	5700	3075	4390	4747.40	0.02	-13183	5223	4806	3973	3556	2723	5015	3765	129	1310	1000	2980	5	1	12889227	533	-4.17	3.27	12	82.45	-992.00	1264.00	9800	20230915	-57.81	2180	20240909	89.68	7360	-43.82	20240418	2180	89.68	20240909	7520	-45.01	20231011	2180	89.68	20240909	0.00	N	354200	1000	128 억	2438	N	N	N	01	N
38	20240924	121204	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4430	40	2	0.91	44984962810	9352161	70.76	4460	5300	4370	5700	3075	4390	4810.34	0.02	27655	5223	4806	3973	3556	2723	5015	3765	129	1310	1000	2980	5	1	12889227	571	-4.47	3.50	12	72.56	-992.00	1264.00	9800	20230915	-54.80	2180	20240909	103.21	7360	-39.81	20240418	2180	103.21	20240909	7520	-41.09	20231011	2180	103.21	20240909	0.00	N	354200	1000	128 억	2438	N	N	N	01	N
39	20240924	111211	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4580	190	2	4.33	41366788435	8537065	64.59	4460	5300	4395	5700	3075	4390	4845.82	0.02	25797	5223	4806	3973	3556	2723	5015	3765	129	1310	1000	2980	5	1	12889227	590	-4.62	3.62	12	66.23	-992.00	1264.00	9800	20230915	-53.27	2180	20240909	110.09	7360	-37.77	20240418	2180	110.09	20240909	7520	-39.10	20231011	2180	110.09	20240909	0.00	N	354200	1000	128 억	2438	N	N	N	01	N
40	20240924	101210	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4590	200	2	4.56	35300273250	7218078	54.61	4460	5300	4395	5700	3075	4390	4890.89	0.02	18321	5223	4806	3973	3556	2723	5015	3765	129	1310	1000	2980	5	1	12889227	592	-4.63	3.63	12	56.00	-992.00	1264.00	9800	20230915	-53.16	2180	20240909	110.55	7360	-37.64	20240418	2180	110.55	20240909	7520	-38.96	20231011	2180	110.55	20240909	0.00	N	354200	1000	128 억	2438	N	N	N	01	N
41	20240924	091213	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	730	2	16.63	12780499695	2707033	20.48	4460	5140	4395	5700	3075	4390	4721.84	0.02	25275	5223	4806	3973	3556	2723	5015	3765	129	1310	1000	2980	10	1	12889227	660	-5.16	4.05	12	21.00	-992.00	1264.00	9800	20230915	-47.76	2180	20240909	134.86	7360	-30.43	20240418	2180	134.86	20240909	7520	-31.91	20231011	2180	134.86	20240909	0.00	N	354200	1000	128 억	2438	N	N	N	01	N
42	20240923	161204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4390	1010	1	29.88	52522482780	13207777	794.14	3390	4390	3140	4390	2370	3380	3976.46	0.19	-83034	3880	3630	3130	2880	2380	3755	3005	129	1010	1000	2290	5	1	12889227	566	-4.43	3.47	12	102.47	-992.00	1264.00	9800	20230915	-55.20	2180	20240909	101.38	7360	-40.35	20240418	2180	101.38	20240909	7520	-41.62	20231011	2180	101.38	20240909	0.00	N	354200	1000	128 억	24530	N	N	N	00	N
43	20240923	151209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4325	945	2	27.96	50411213670	12724570	765.09	3390	4390	3140	4390	2370	3380	3961.72	0.19	-86404	3880	3630	3130	2880	2380	3755	3005	129	1010	1000	2290	5	1	12889227	557	-4.36	3.42	12	98.72	-992.00	1264.00	9800	20230915	-55.87	2180	20240909	98.39	7360	-41.24	20240418	2180	98.39	20240909	7520	-42.49	20231011	2180	98.39	20240909	0.00	N	354200	1000	128 억	24530	N	N	N	00	N
44	20240923	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4385	1005	2	29.73	38681012105	10018902	602.40	3390	4390	3140	4390	2370	3380	3860.80	0.19	-70272	3880	3630	3130	2880	2380	3755	3005	129	1010	1000	2290	5	1	12889227	565	-4.42	3.47	12	77.73	-992.00	1264.00	9800	20230915	-55.26	2180	20240909	101.15	7360	-40.42	20240418	2180	101.15	20240909	7520	-41.69	20231011	2180	101.15	20240909	0.00	N	354200	1000	128 억	24530	N	N	N	00	N
45	20240923	131209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4100	720	2	21.30	34197279170	8958420	538.64	3390	4350	3140	4390	2370	3380	3817.33	0.19	-78360	3880	3630	3130	2880	2380	3755	3005	129	1010	1000	2290	5	1	12889227	528	-4.13	3.24	12	69.50	-992.00	1264.00	9800	20230915	-58.16	2180	20240909	88.07	7360	-44.29	20240418	2180	88.07	20240909	7520	-45.48	20231011	2180	88.07	20240909	0.00	N	354200	1000	128 억	24530	N	N	N	00	N
46	20240923	121211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4020	640	2	18.93	29889859915	7915978	475.96	3390	4350	3140	4390	2370	3380	3775.89	0.19	-81544	3880	3630	3130	2880	2380	3755	3005	129	1010	1000	2290	5	1	12889227	518	-4.05	3.18	12	61.42	-992.00	1264.00	9800	20230915	-58.98	2180	20240909	84.40	7360	-45.38	20240418	2180	84.40	20240909	7520	-46.54	20231011	2180	84.40	20240909	0.00	N	354200	1000	128 억	24530	N	N	N	00	N
47	20240923	111209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3960	580	2	17.16	25898538045	6930305	416.70	3390	4350	3140	4390	2370	3380	3737.00	0.19	-83506	3880	3630	3130	2880	2380	3755	3005	129	1010	1000	2290	5	1	12889227	510	-3.99	3.13	12	53.77	-992.00	1264.00	9800	20230915	-59.59	2180	20240909	81.65	7360	-46.20	20240418	2180	81.65	20240909	7520	-47.34	20231011	2180	81.65	20240909	0.00	N	354200	1000	128 억	24530	N	N	N	00	N
48	20240923	101207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3800	420	2	12.43	13276205180	3806420	228.87	3390	3815	3140	4390	2370	3380	3487.85	0.19	-33865	3880	3630	3130	2880	2380	3755	3005	129	1010	1000	2290	5	1	12889227	490	-3.83	3.01	12	29.53	-992.00	1264.00	9800	20230915	-61.22	2180	20240909	74.31	7360	-48.37	20240418	2180	74.31	20240909	7520	-49.47	20231011	2180	74.31	20240909	0.00	N	354200	1000	128 억	24530	N	N	N	00	N
49	20240923	091209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	-220	5	-6.51	2611124295	791560	47.59	3390	3395	3140	4390	2370	3380	3298.71	0.19	-6729	3880	3630	3130	2880	2380	3755	3005	129	1010	1000	2290	5	1	12889227	407	-3.19	2.50	12	6.14	-992.00	1264.00	9800	20230915	-67.76	2180	20240909	44.95	7360	-57.07	20240418	2180	44.95	20240909	7520	-57.98	20231011	2180	44.95	20240909	0.00	N	354200	1000	128 억	24530	N	N	N	00	N
50	20240913	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	90	2	3.66	124896385	49309	150.10	2470	2585	2470	3195	1725	2460	2532.92	0.48	-5779	2536	2497	2471	2432	2406	2485	2420	129	735	1000	1670	5	1	12889227	329	-2.57	2.02	12	0.38	-992.00	1264.00	9800	20230915	-73.98	2180	20240909	16.97	7360	-65.35	20240418	2180	16.97	20240909	9800	-73.98	20230915	2180	16.97	20240909	0.00	N	354200	1000	128 억	62004	N	N	N	00	N
51	20240913	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	75	2	3.05	119783925	47298	143.98	2470	2585	2470	3195	1725	2460	2532.54	0.48	-5934	2536	2497	2471	2432	2406	2485	2420	129	735	1000	1670	5	1	12889227	327	-2.56	2.01	12	0.37	-992.00	1264.00	9800	20230915	-74.13	2180	20240909	16.28	7360	-65.56	20240418	2180	16.28	20240909	9800	-74.13	20230915	2180	16.28	20240909	0.00	N	354200	1000	128 억	62004	N	N	N	00	N
52	20240913	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	55	2	2.24	116277280	45916	139.77	2470	2585	2470	3195	1725	2460	2532.39	0.48	-5863	2536	2497	2471	2432	2406	2485	2420	129	735	1000	1670	5	1	12889227	324	-2.54	1.99	12	0.36	-992.00	1264.00	9800	20230915	-74.34	2180	20240909	15.37	7360	-65.83	20240418	2180	15.37	20240909	9800	-74.34	20230915	2180	15.37	20240909	0.00	N	354200	1000	128 억	62004	N	N	N	00	N
53	20240913	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	105	2	4.27	108526585	42856	130.46	2470	2585	2470	3195	1725	2460	2532.35	0.48	-6020	2536	2497	2471	2432	2406	2485	2420	129	735	1000	1670	5	1	12889227	331	-2.59	2.03	12	0.33	-992.00	1264.00	9800	20230915	-73.83	2180	20240909	17.66	7360	-65.15	20240418	2180	17.66	20240909	9800	-73.83	20230915	2180	17.66	20240909	0.00	N	354200	1000	128 억	62004	N	N	N	00	N
54	20240913	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	55	2	2.24	75545350	29886	90.98	2470	2585	2470	3195	1725	2460	2527.78	0.48	-5864	2536	2497	2471	2432	2406	2485	2420	129	735	1000	1670	5	1	12889227	324	-2.54	1.99	12	0.23	-992.00	1264.00	9800	20230915	-74.34	2180	20240909	15.37	7360	-65.83	20240418	2180	15.37	20240909	9800	-74.34	20230915	2180	15.37	20240909	0.00	N	354200	1000	128 억	62004	N	N	N	00	N
55	20240913	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	70	2	2.85	34296210	13702	41.71	2470	2535	2470	3195	1725	2460	2503.01	0.48	57	2536	2497	2471	2432	2406	2485	2420	129	735	1000	1670	5	1	12889227	326	-2.55	2.00	12	0.11	-992.00	1264.00	9800	20230915	-74.18	2180	20240909	16.06	7360	-65.62	20240418	2180	16.06	20240909	9800	-74.18	20230915	2180	16.06	20240909	0.00	N	354200	1000	128 억	62004	N	N	N	00	N
56	20240913	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	15	2	0.61	13696165	5505	16.76	2470	2535	2470	3195	1725	2460	2487.95	0.48	-1102	2536	2497	2471	2432	2406	2485	2420	129	735	1000	1670	5	1	12889227	319	-2.49	1.96	12	0.04	-992.00	1264.00	9800	20230915	-74.74	2180	20240909	13.53	7360	-66.37	20240418	2180	13.53	20240909	9800	-74.74	20230915	2180	13.53	20240909	0.00	N	354200	1000	128 억	62004	N	N	N	00	N
57	20240913	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	40	2	1.63	3456945	1386	4.22	2470	2535	2470	3195	1725	2460	2494.19	0.48	-200	2536	2497	2471	2432	2406	2485	2420	129	735	1000	1670	5	1	12889227	322	-2.52	1.98	12	0.01	-992.00	1264.00	9800	20230915	-74.49	2180	20240909	14.68	7360	-66.03	20240418	2180	14.68	20240909	9800	-74.49	20230915	2180	14.68	20240909	0.00	N	354200	1000	128 억	62004	N	N	N	00	N
58	20240912	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	-5	5	-0.20	79985650	32342	23.36	2470	2510	2445	3200	1730	2465	2473.12	0.46	2657	2658	2561	2513	2416	2368	2537	2392	129	735	1000	1670	5	1	12889227	317	-2.48	1.95	12	0.25	-992.00	1264.00	9800	20230915	-74.90	2180	20240909	12.84	7360	-66.58	20240418	2180	12.84	20240909	9800	-74.90	20230915	2180	12.84	20240909	0.00	N	354200	1000	128 억	59347	N	N	N	00	N
59	20240912	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	25	2	1.01	69637725	28147	20.33	2470	2510	2445	3200	1730	2465	2474.07	0.46	2459	2658	2561	2513	2416	2368	2537	2392	129	735	1000	1670	5	1	12889227	321	-2.51	1.97	12	0.22	-992.00	1264.00	9800	20230915	-74.59	2180	20240909	14.22	7360	-66.17	20240418	2180	14.22	20240909	9800	-74.59	20230915	2180	14.22	20240909	0.00	N	354200	1000	128 억	59347	N	N	N	00	N
60	20240912	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	30	2	1.22	63655505	25744	18.60	2470	2510	2445	3200	1730	2465	2472.63	0.46	2528	2658	2561	2513	2416	2368	2537	2392	129	735	1000	1670	5	1	12889227	322	-2.52	1.97	12	0.20	-992.00	1264.00	9800	20230915	-74.54	2180	20240909	14.45	7360	-66.10	20240418	2180	14.45	20240909	9800	-74.54	20230915	2180	14.45	20240909	0.00	N	354200	1000	128 억	59347	N	N	N	00	N
61	20240912	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	5	2	0.20	53782035	21747	15.71	2470	2510	2445	3200	1730	2465	2473.08	0.46	2201	2658	2561	2513	2416	2368	2537	2392	129	735	1000	1670	5	1	12889227	318	-2.49	1.95	12	0.17	-992.00	1264.00	9800	20230915	-74.80	2180	20240909	13.30	7360	-66.44	20240418	2180	13.30	20240909	9800	-74.80	20230915	2180	13.30	20240909	0.00	N	354200	1000	128 억	59347	N	N	N	00	N
62	20240912	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	5	2	0.20	35280165	14263	10.30	2470	2510	2445	3200	1730	2465	2473.54	0.46	345	2658	2561	2513	2416	2368	2537	2392	129	735	1000	1670	5	1	12889227	318	-2.49	1.95	12	0.11	-992.00	1264.00	9800	20230915	-74.80	2180	20240909	13.30	7360	-66.44	20240418	2180	13.30	20240909	9800	-74.80	20230915	2180	13.30	20240909	0.00	N	354200	1000	128 억	59347	N	N	N	00	N
63	20240912	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-15	5	-0.61	19333015	7821	5.65	2470	2510	2450	3200	1730	2465	2471.94	0.46	546	2658	2561	2513	2416	2368	2537	2392	129	735	1000	1670	5	1	12889227	316	-2.47	1.94	12	0.06	-992.00	1264.00	9800	20230915	-75.00	2180	20240909	12.39	7360	-66.71	20240418	2180	12.39	20240909	9800	-75.00	20230915	2180	12.39	20240909	0.00	N	354200	1000	128 억	59347	N	N	N	00	N
64	20240912	101108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	20	2	0.81	6289910	2536	1.83	2470	2510	2470	3200	1730	2465	2480.25	0.46	358	2658	2561	2513	2416	2368	2537	2392	129	735	1000	1670	5	1	12889227	320	-2.51	1.97	12	0.02	-992.00	1264.00	9800	20230915	-74.64	2180	20240909	13.99	7360	-66.24	20240418	2180	13.99	20240909	9800	-74.64	20230915	2180	13.99	20240909	0.00	N	354200	1000	128 억	59347	N	N	N	00	N
65	20240912	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	40	2	1.62	1200570	482	0.35	2470	2510	2470	3200	1730	2465	2490.81	0.46	-74	2658	2561	2513	2416	2368	2537	2392	129	735	1000	1670	5	1	12889227	323	-2.53	1.98	12	0.00	-992.00	1264.00	9800	20230915	-74.44	2180	20240909	14.91	7360	-65.96	20240418	2180	14.91	20240909	9800	-74.44	20230915	2180	14.91	20240909	0.00	N	354200	1000	128 억	59347	N	N	N	00	N
66	20240911	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	-100	5	-3.90	346556435	137343	59.48	2540	2610	2465	3330	1800	2565	2523.30	0.17	37822	2781	2672	2606	2497	2431	2640	2465	129	765	1000	1740	5	1	12889227	318	-2.48	1.95	12	1.07	-992.00	1264.00	9800	20230915	-74.85	2180	20240909	13.07	7360	-66.51	20240418	2180	13.07	20240909	9800	-74.85	20230915	2180	13.07	20240909	0.00	N	354200	1000	128 억	21411	N	N	N	00	N
67	20240911	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	-55	5	-2.14	325480640	128828	55.79	2540	2610	2465	3330	1800	2565	2526.47	0.17	42831	2781	2672	2606	2497	2431	2640	2465	129	765	1000	1740	5	1	12889227	324	-2.53	1.99	12	1.00	-992.00	1264.00	9800	20230915	-74.39	2180	20240909	15.14	7360	-65.90	20240418	2180	15.14	20240909	9800	-74.39	20230915	2180	15.14	20240909	0.00	N	354200	1000	128 억	21411	N	N	N	00	N
68	20240911	141055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	-85	5	-3.31	308838875	122116	52.88	2540	2610	2480	3330	1800	2565	2529.06	0.17	44132	2781	2672	2606	2497	2431	2640	2465	129	765	1000	1740	5	1	12889227	320	-2.50	1.96	12	0.95	-992.00	1264.00	9800	20230915	-74.69	2180	20240909	13.76	7360	-66.30	20240418	2180	13.76	20240909	9800	-74.69	20230915	2180	13.76	20240909	0.00	N	354200	1000	128 억	21411	N	N	N	00	N
69	20240911	131050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-45	5	-1.75	271571165	107227	46.43	2540	2610	2500	3330	1800	2565	2532.68	0.17	48639	2781	2672	2606	2497	2431	2640	2465	129	765	1000	1740	5	1	12889227	325	-2.54	1.99	12	0.83	-992.00	1264.00	9800	20230915	-74.29	2180	20240909	15.60	7360	-65.76	20240418	2180	15.60	20240909	9800	-74.29	20230915	2180	15.60	20240909	0.00	N	354200	1000	128 억	21411	N	N	N	00	N
70	20240911	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	-5	5	-0.19	250083140	98741	42.76	2540	2610	2500	3330	1800	2565	2532.72	0.17	51371	2781	2672	2606	2497	2431	2640	2465	129	765	1000	1740	5	1	12889227	330	-2.58	2.03	12	0.77	-992.00	1264.00	9800	20230915	-73.88	2180	20240909	17.43	7360	-65.22	20240418	2180	17.43	20240909	9800	-73.88	20230915	2180	17.43	20240909	0.00	N	354200	1000	128 억	21411	N	N	N	00	N
71	20240911	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	-5	5	-0.19	90338200	35383	15.32	2540	2610	2500	3330	1800	2565	2553.15	0.17	6268	2781	2672	2606	2497	2431	2640	2465	129	765	1000	1740	5	1	12889227	330	-2.58	2.03	12	0.27	-992.00	1264.00	9800	20230915	-73.88	2180	20240909	17.43	7360	-65.22	20240418	2180	17.43	20240909	9800	-73.88	20230915	2180	17.43	20240909	0.00	N	354200	1000	128 억	21411	N	N	N	00	N
72	20240911	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	25	2	0.97	67254800	26383	11.43	2540	2610	2500	3330	1800	2565	2549.17	0.17	6562	2781	2672	2606	2497	2431	2640	2465	129	765	1000	1740	5	1	12889227	334	-2.61	2.05	12	0.20	-992.00	1264.00	9800	20230915	-73.57	2180	20240909	18.81	7360	-64.81	20240418	2180	18.81	20240909	9800	-73.57	20230915	2180	18.81	20240909	0.00	N	354200	1000	128 억	21411	N	N	N	00	N
73	20240911	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	-30	5	-1.17	29989925	11960	5.18	2540	2540	2500	3330	1800	2565	2507.52	0.17	7085	2781	2672	2606	2497	2431	2640	2465	129	765	1000	1740	5	1	12889227	327	-2.56	2.01	12	0.09	-992.00	1264.00	9800	20230915	-74.13	2180	20240909	16.28	7360	-65.56	20240418	2180	16.28	20240909	9800	-74.13	20230915	2180	16.28	20240909	0.00	N	354200	1000	128 억	21411	N	N	N	00	N
74	20240910	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	-195	5	-7.07	599190915	229064	16.84	2670	2715	2540	3585	1935	2760	2615.80	0.01	20235	3400	3080	2630	2310	1860	3240	2470	129	825	1000	1870	5	1	12889227	331	-2.59	2.03	12	1.78	-992.00	1264.00	9800	20230915	-73.83	2180	20240909	17.66	7360	-65.15	20240418	2180	17.66	20240909	9800	-73.83	20230915	2180	17.66	20240909	0.00	N	354200	1000	128 억	1176	N	N	N	00	N
75	20240910	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2570	-190	5	-6.88	564081725	215403	15.84	2670	2715	2540	3585	1935	2760	2618.70	0.01	28076	3400	3080	2630	2310	1860	3240	2470	129	825	1000	1870	5	1	12889227	331	-2.59	2.03	12	1.67	-992.00	1264.00	9800	20230915	-73.78	2180	20240909	17.89	7360	-65.08	20240418	2180	17.89	20240909	9800	-73.78	20230915	2180	17.89	20240909	0.00	N	354200	1000	128 억	1176	N	N	N	00	N
76	20240910	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	-210	5	-7.61	536962380	204874	15.06	2670	2715	2540	3585	1935	2760	2620.91	0.01	31141	3400	3080	2630	2310	1860	3240	2470	129	825	1000	1870	5	1	12889227	329	-2.57	2.02	12	1.59	-992.00	1264.00	9800	20230915	-73.98	2180	20240909	16.97	7360	-65.35	20240418	2180	16.97	20240909	9800	-73.98	20230915	2180	16.97	20240909	0.00	N	354200	1000	128 억	1176	N	N	N	00	N
77	20240910	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	-205	5	-7.43	519114320	197891	14.55	2670	2715	2545	3585	1935	2760	2623.21	0.01	31132	3400	3080	2630	2310	1860	3240	2470	129	825	1000	1870	5	1	12889227	329	-2.58	2.02	12	1.54	-992.00	1264.00	9800	20230915	-73.93	2180	20240909	17.20	7360	-65.29	20240418	2180	17.20	20240909	9800	-73.93	20230915	2180	17.20	20240909	0.00	N	354200	1000	128 억	1176	N	N	N	00	N
78	20240910	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	-165	5	-5.98	470601000	178975	13.16	2670	2715	2550	3585	1935	2760	2629.39	0.01	35507	3400	3080	2630	2310	1860	3240	2470	129	825	1000	1870	5	1	12889227	334	-2.62	2.05	12	1.39	-992.00	1264.00	9800	20230915	-73.52	2180	20240909	19.04	7360	-64.74	20240418	2180	19.04	20240909	9800	-73.52	20230915	2180	19.04	20240909	0.00	N	354200	1000	128 억	1176	N	N	N	00	N
79	20240910	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	-165	5	-5.98	465104430	176859	13.00	2670	2715	2550	3585	1935	2760	2629.77	0.01	36930	3400	3080	2630	2310	1860	3240	2470	129	825	1000	1870	5	1	12889227	334	-2.62	2.05	12	1.37	-992.00	1264.00	9800	20230915	-73.52	2180	20240909	19.04	7360	-64.74	20240418	2180	19.04	20240909	9800	-73.52	20230915	2180	19.04	20240909	0.00	N	354200	1000	128 억	1176	N	N	N	00	N
80	20240910	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	-160	5	-5.80	441487020	167754	12.33	2670	2715	2550	3585	1935	2760	2631.72	0.01	39168	3400	3080	2630	2310	1860	3240	2470	129	825	1000	1870	5	1	12889227	335	-2.62	2.06	12	1.30	-992.00	1264.00	9800	20230915	-73.47	2180	20240909	19.27	7360	-64.67	20240418	2180	19.27	20240909	9800	-73.47	20230915	2180	19.27	20240909	0.00	N	354200	1000	128 억	1176	N	N	N	00	N
81	20240910	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	-110	5	-3.99	156812205	58843	4.33	2670	2715	2650	3585	1935	2760	2664.86	0.01	14999	3400	3080	2630	2310	1860	3240	2470	129	825	1000	1870	5	1	12889227	342	-2.67	2.10	12	0.46	-992.00	1264.00	9800	20230915	-72.96	2180	20240909	21.56	7360	-63.99	20240418	2180	21.56	20240909	9800	-72.96	20230915	2180	21.56	20240909	0.00	N	354200	1000	128 억	1176	N	N	N	00	N
82	20240909	161025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2760	410	2	17.45	3717057155	1353049	2653.56	2300	2950	2180	3055	1645	2350	2747.16	0.21	-27544	2530	2440	2390	2300	2250	2415	2275	129	705	1000	1590	5	1	12889227	356	-2.78	2.18	12	10.50	-992.00	1264.00	9800	20230915	-71.84	2180	20240909	26.61	7360	-62.50	20240418	2180	26.61	20240909	9800	-71.84	20230915	2180	26.61	20240909	0.00	N	354200	1000	128 억	27700	N	N	N	00	N
83	20240909	151037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2770	420	2	17.87	3592166855	1307671	2564.56	2300	2950	2180	3055	1645	2350	2747.00	0.21	-27638	2530	2440	2390	2300	2250	2415	2275	129	705	1000	1590	5	1	12889227	357	-2.79	2.19	12	10.15	-992.00	1264.00	9800	20230915	-71.73	2180	20240909	27.06	7360	-62.36	20240418	2180	27.06	20240909	9800	-71.73	20230915	2180	27.06	20240909	0.00	N	354200	1000	128 억	27700	N	N	N	00	N
84	20240909	141038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2815	465	2	19.79	3026254335	1102563	2162.31	2300	2950	2180	3055	1645	2350	2744.75	0.21	-20442	2530	2440	2390	2300	2250	2415	2275	129	705	1000	1590	5	1	12889227	363	-2.84	2.23	12	8.55	-992.00	1264.00	9800	20230915	-71.28	2180	20240909	29.13	7360	-61.75	20240418	2180	29.13	20240909	9800	-71.28	20230915	2180	29.13	20240909	0.00	N	354200	1000	128 억	27700	N	N	N	00	N
85	20240909	131034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2415	65	2	2.77	144147300	62423	122.42	2300	2415	2180	3055	1645	2350	2309.20	0.21	11313	2530	2440	2390	2300	2250	2415	2275	129	705	1000	1590	5	1	12889227	311	-2.43	1.91	12	0.48	-992.00	1264.00	9800	20230915	-75.36	2180	20240909	10.78	7360	-67.19	20240418	2180	10.78	20240909	9800	-75.36	20230915	2180	10.78	20240909	0.00	N	354200	1000	128 억	27700	N	N	N	00	N
86	20240909	121029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2310	-40	5	-1.70	109824015	47807	93.76	2300	2405	2180	3055	1645	2350	2297.24	0.21	7072	2530	2440	2390	2300	2250	2415	2275	129	705	1000	1590	5	1	12889227	298	-2.33	1.83	12	0.37	-992.00	1264.00	9800	20230915	-76.43	2180	20240909	5.96	7360	-68.61	20240418	2180	5.96	20240909	9800	-76.43	20230915	2180	5.96	20240909	0.00	N	354200	1000	128 억	27700	N	N	N	00	N
87	20240909	111030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2285	-65	5	-2.77	92037020	40043	78.53	2300	2405	2180	3055	1645	2350	2298.45	0.21	3482	2530	2440	2390	2300	2250	2415	2275	129	705	1000	1590	5	1	12889227	295	-2.30	1.81	12	0.31	-992.00	1264.00	9800	20230915	-76.68	2180	20240909	4.82	7360	-68.95	20240418	2180	4.82	20240909	9800	-76.68	20230915	2180	4.82	20240909	0.00	N	354200	1000	128 억	27700	N	N	N	00	N
88	20240909	101032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2340	-10	5	-0.43	81712995	35559	69.74	2300	2405	2180	3055	1645	2350	2297.96	0.21	2718	2530	2440	2390	2300	2250	2415	2275	129	705	1000	1590	5	1	12889227	302	-2.36	1.85	12	0.28	-992.00	1264.00	9800	20230915	-76.12	2180	20240909	7.34	7360	-68.21	20240418	2180	7.34	20240909	9800	-76.12	20230915	2180	7.34	20240909	0.00	N	354200	1000	128 억	27700	N	N	N	00	N
89	20240909	091026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2255	-95	5	-4.04	31911090	14120	27.69	2300	2300	2180	3055	1645	2350	2259.99	0.21	7403	2530	2440	2390	2300	2250	2415	2275	129	705	1000	1590	5	1	12889227	291	-2.27	1.78	12	0.11	-992.00	1264.00	9800	20230915	-76.99	2180	20240909	3.44	7360	-69.36	20240418	2180	3.44	20240909	9800	-76.99	20230915	2180	3.44	20240909	0.00	N	354200	1000	128 억	27700	N	N	N	00	N
90	20240906	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2350	-110	5	-4.47	121508445	50990	89.55	2470	2480	2340	3195	1725	2460	2382.99	0.24	-2703	2673	2566	2493	2386	2313	2530	2350	129	735	1000	1670	5	1	12889227	303	-2.37	1.86	12	0.40	-992.00	1264.00	9800	20230915	-76.02	2285	20240805	2.84	7360	-68.07	20240418	2285	2.84	20240805	9800	-76.02	20230915	2285	2.84	20240805	0.00	N	354200	1000	128 억	30739	N	N	N	00	N
91	20240906	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2350	-110	5	-4.47	117965990	49490	86.92	2470	2480	2340	3195	1725	2460	2383.63	0.24	-2952	2673	2566	2493	2386	2313	2530	2350	129	735	1000	1670	5	1	12889227	303	-2.37	1.86	12	0.38	-992.00	1264.00	9800	20230915	-76.02	2285	20240805	2.84	7360	-68.07	20240418	2285	2.84	20240805	9800	-76.02	20230915	2285	2.84	20240805	0.00	N	354200	1000	128 억	30739	N	N	N	00	N
92	20240906	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2350	-110	5	-4.47	114047890	47823	83.99	2470	2480	2340	3195	1725	2460	2384.79	0.24	-2222	2673	2566	2493	2386	2313	2530	2350	129	735	1000	1670	5	1	12889227	303	-2.37	1.86	12	0.37	-992.00	1264.00	9800	20230915	-76.02	2285	20240805	2.84	7360	-68.07	20240418	2285	2.84	20240805	9800	-76.02	20230915	2285	2.84	20240805	0.00	N	354200	1000	128 억	30739	N	N	N	00	N
93	20240906	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2365	-95	5	-3.86	100100615	41874	73.54	2470	2480	2350	3195	1725	2460	2390.52	0.24	-2224	2673	2566	2493	2386	2313	2530	2350	129	735	1000	1670	5	1	12889227	305	-2.38	1.87	12	0.32	-992.00	1264.00	9800	20230915	-75.87	2285	20240805	3.50	7360	-67.87	20240418	2285	3.50	20240805	9800	-75.87	20230915	2285	3.50	20240805	0.00	N	354200	1000	128 억	30739	N	N	N	00	N
94	20240906	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	-105	5	-4.27	82456280	34396	60.41	2470	2480	2350	3195	1725	2460	2397.26	0.24	-418	2673	2566	2493	2386	2313	2530	2350	129	735	1000	1670	5	1	12889227	304	-2.37	1.86	12	0.27	-992.00	1264.00	9800	20230915	-75.97	2285	20240805	3.06	7360	-68.00	20240418	2285	3.06	20240805	9800	-75.97	20230915	2285	3.06	20240805	0.00	N	354200	1000	128 억	30739	N	N	N	00	N
95	20240906	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	-80	5	-3.25	66685240	27714	48.67	2470	2480	2355	3195	1725	2460	2406.19	0.24	-1491	2673	2566	2493	2386	2313	2530	2350	129	735	1000	1670	5	1	12889227	307	-2.40	1.88	12	0.22	-992.00	1264.00	9800	20230915	-75.71	2285	20240805	4.16	7360	-67.66	20240418	2285	4.16	20240805	9800	-75.71	20230915	2285	4.16	20240805	0.00	N	354200	1000	128 억	30739	N	N	N	00	N
96	20240906	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	-85	5	-3.46	57165130	23699	41.62	2470	2480	2375	3195	1725	2460	2412.13	0.24	-1481	2673	2566	2493	2386	2313	2530	2350	129	735	1000	1670	5	1	12889227	306	-2.39	1.88	12	0.18	-992.00	1264.00	9800	20230915	-75.77	2285	20240805	3.94	7360	-67.73	20240418	2285	3.94	20240805	9800	-75.77	20230915	2285	3.94	20240805	0.00	N	354200	1000	128 억	30739	N	N	N	00	N
97	20240906	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	0	3	0.00	7548715	3066	5.38	2470	2480	2440	3195	1725	2460	2462.07	0.24	-521	2673	2566	2493	2386	2313	2530	2350	129	735	1000	1670	5	1	12889227	317	-2.48	1.95	12	0.02	-992.00	1264.00	9800	20230915	-74.90	2285	20240805	7.66	7360	-66.58	20240418	2285	7.66	20240805	9800	-74.90	20230915	2285	7.66	20240805	0.00	N	354200	1000	128 억	30739	N	N	N	00	N
98	20240905	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	-115	5	-4.47	141020865	56340	99.21	2550	2600	2420	3345	1805	2575	2502.98	0.30	-8366	2625	2600	2550	2525	2475	2612	2537	129	770	1000	1750	5	1	12889227	317	-2.48	1.95	12	0.44	-992.00	1264.00	9800	20230915	-74.90	2285	20240805	7.66	7360	-66.58	20240418	2285	7.66	20240805	9800	-74.90	20230915	2285	7.66	20240805	0.00	N	354200	1000	128 억	39181	N	N	N	00	N
99	20240905	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	-100	5	-3.88	133756370	53392	94.02	2550	2600	2420	3345	1805	2575	2505.08	0.30	-6504	2625	2600	2550	2525	2475	2612	2537	129	770	1000	1750	5	1	12889227	319	-2.49	1.96	12	0.41	-992.00	1264.00	9800	20230915	-74.74	2285	20240805	8.32	7360	-66.37	20240418	2285	8.32	20240805	9800	-74.74	20230915	2285	8.32	20240805	0.00	N	354200	1000	128 억	39181	N	N	N	00	N
100	20240905	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	-115	5	-4.47	109045080	43379	76.39	2550	2600	2420	3345	1805	2575	2513.67	0.30	-6475	2625	2600	2550	2525	2475	2612	2537	129	770	1000	1750	5	1	12889227	317	-2.48	1.95	12	0.34	-992.00	1264.00	9800	20230915	-74.90	2285	20240805	7.66	7360	-66.58	20240418	2285	7.66	20240805	9800	-74.90	20230915	2285	7.66	20240805	0.00	N	354200	1000	128 억	39181	N	N	N	00	N
101	20240905	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-55	5	-2.14	62120280	24411	42.99	2550	2600	2500	3345	1805	2575	2544.68	0.30	-6134	2625	2600	2550	2525	2475	2612	2537	129	770	1000	1750	5	1	12889227	325	-2.54	1.99	12	0.19	-992.00	1264.00	9800	20230915	-74.29	2285	20240805	10.28	7360	-65.76	20240418	2285	10.28	20240805	9800	-74.29	20230915	2285	10.28	20240805	0.00	N	354200	1000	128 억	39181	N	N	N	00	N
102	20240905	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	-35	5	-1.36	43708975	17096	30.10	2550	2600	2535	3345	1805	2575	2556.60	0.30	-508	2625	2600	2550	2525	2475	2612	2537	129	770	1000	1750	5	1	12889227	327	-2.56	2.01	12	0.13	-992.00	1264.00	9800	20230915	-74.08	2285	20240805	11.16	7360	-65.49	20240418	2285	11.16	20240805	9800	-74.08	20230915	2285	11.16	20240805	0.00	N	354200	1000	128 억	39181	N	N	N	00	N
103	20240905	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	5	2	0.19	34230250	13369	23.54	2550	2600	2540	3345	1805	2575	2560.34	0.30	127	2625	2600	2550	2525	2475	2612	2537	129	770	1000	1750	5	1	12889227	333	-2.60	2.04	12	0.10	-992.00	1264.00	9800	20230915	-73.67	2285	20240805	12.91	7360	-64.95	20240418	2285	12.91	20240805	9800	-73.67	20230915	2285	12.91	20240805	0.00	N	354200	1000	128 억	39181	N	N	N	00	N
104	20240905	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	10	2	0.39	19736195	7726	13.60	2550	2600	2540	3345	1805	2575	2554.32	0.30	3600	2625	2600	2550	2525	2475	2612	2537	129	770	1000	1750	5	1	12889227	333	-2.61	2.05	12	0.06	-992.00	1264.00	9800	20230915	-73.62	2285	20240805	13.13	7360	-64.88	20240418	2285	13.13	20240805	9800	-73.62	20230915	2285	13.13	20240805	0.00	N	354200	1000	128 억	39181	N	N	N	00	N
105	20240905	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	-25	5	-0.97	1528470	595	1.05	2550	2600	2550	3345	1805	2575	2568.01	0.30	75	2625	2600	2550	2525	2475	2612	2537	129	770	1000	1750	5	1	12889227	329	-2.57	2.02	12	0.00	-992.00	1264.00	9800	20230915	-73.98	2285	20240805	11.60	7360	-65.35	20240418	2285	11.60	20240805	9800	-73.98	20230915	2285	11.60	20240805	0.00	N	354200	1000	128 억	39181	N	N	N	00	N
106	20240904	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	-40	5	-1.53	142967750	56685	262.55	2550	2575	2500	3395	1835	2615	2522.14	0.27	4448	2688	2651	2608	2571	2528	2670	2590	129	780	1000	1770	5	1	12889227	332	-2.60	2.04	12	0.44	-992.00	1264.00	9800	20230915	-73.72	2285	20240805	12.69	7360	-65.01	20240418	2285	12.69	20240805	9800	-73.72	20230915	2285	12.69	20240805	0.00	N	354200	1000	128 억	34877	N	N	N	00	N
107	20240904	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	-50	5	-1.91	137520455	54559	252.70	2550	2565	2500	3395	1835	2615	2520.58	0.27	3958	2688	2651	2608	2571	2528	2670	2590	129	780	1000	1770	5	1	12889227	331	-2.59	2.03	12	0.42	-992.00	1264.00	9800	20230915	-73.83	2285	20240805	12.25	7360	-65.15	20240418	2285	12.25	20240805	9800	-73.83	20230915	2285	12.25	20240805	0.00	N	354200	1000	128 억	34877	N	N	N	00	N
108	20240904	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-85	5	-3.25	119791620	47597	220.46	2550	2565	2500	3395	1835	2615	2516.79	0.27	2792	2688	2651	2608	2571	2528	2670	2590	129	780	1000	1770	5	1	12889227	326	-2.55	2.00	12	0.37	-992.00	1264.00	9800	20230915	-74.18	2285	20240805	10.72	7360	-65.62	20240418	2285	10.72	20240805	9800	-74.18	20230915	2285	10.72	20240805	0.00	N	354200	1000	128 억	34877	N	N	N	00	N
109	20240904	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	-80	5	-3.06	109358970	43474	201.36	2550	2565	2500	3395	1835	2615	2515.50	0.27	2480	2688	2651	2608	2571	2528	2670	2590	129	780	1000	1770	5	1	12889227	327	-2.56	2.01	12	0.34	-992.00	1264.00	9800	20230915	-74.13	2285	20240805	10.94	7360	-65.56	20240418	2285	10.94	20240805	9800	-74.13	20230915	2285	10.94	20240805	0.00	N	354200	1000	128 억	34877	N	N	N	00	N
110	20240904	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	-90	5	-3.44	103923670	41320	191.38	2550	2565	2500	3395	1835	2615	2515.09	0.27	1809	2688	2651	2608	2571	2528	2670	2590	129	780	1000	1770	5	1	12889227	325	-2.55	2.00	12	0.32	-992.00	1264.00	9800	20230915	-74.23	2285	20240805	10.50	7360	-65.69	20240418	2285	10.50	20240805	9800	-74.23	20230915	2285	10.50	20240805	0.00	N	354200	1000	128 억	34877	N	N	N	00	N
111	20240904	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	-90	5	-3.44	95913260	38146	176.68	2550	2565	2500	3395	1835	2615	2514.37	0.27	3296	2688	2651	2608	2571	2528	2670	2590	129	780	1000	1770	5	1	12889227	325	-2.55	2.00	12	0.30	-992.00	1264.00	9800	20230915	-74.23	2285	20240805	10.50	7360	-65.69	20240418	2285	10.50	20240805	9800	-74.23	20230915	2285	10.50	20240805	0.00	N	354200	1000	128 억	34877	N	N	N	00	N
112	20240904	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	-50	5	-1.91	79786215	31716	146.90	2550	2565	2500	3395	1835	2615	2515.65	0.27	2157	2688	2651	2608	2571	2528	2670	2590	129	780	1000	1770	5	1	12889227	331	-2.59	2.03	12	0.25	-992.00	1264.00	9800	20230915	-73.83	2285	20240805	12.25	7360	-65.15	20240418	2285	12.25	20240805	9800	-73.83	20230915	2285	12.25	20240805	0.00	N	354200	1000	128 억	34877	N	N	N	00	N
113	20240904	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	-90	5	-3.44	23007245	9104	42.17	2550	2550	2510	3395	1835	2615	2527.16	0.27	497	2688	2651	2608	2571	2528	2670	2590	129	780	1000	1770	5	1	12889227	325	-2.55	2.00	12	0.07	-992.00	1264.00	9800	20230915	-74.23	2285	20240805	10.50	7360	-65.69	20240418	2285	10.50	20240805	9800	-74.23	20230915	2285	10.50	20240805	0.00	N	354200	1000	128 억	34877	N	N	N	00	N
114	20240903	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	0	3	0.00	55550550	21323	32.48	2565	2645	2565	3395	1835	2615	2605.16	0.30	-3596	2695	2655	2605	2565	2515	2630	2540	129	780	1000	1770	5	1	12889227	337	-2.64	2.07	12	0.17	-992.00	1264.00	9800	20230915	-73.32	2285	20240805	14.44	7360	-64.47	20240418	2285	14.44	20240805	9800	-73.32	20230915	2285	14.44	20240805	0.00	N	354200	1000	128 억	38453	N	N	N	00	N
115	20240903	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	-25	5	-0.96	50146625	19252	29.33	2565	2645	2565	3395	1835	2615	2604.75	0.30	-3497	2695	2655	2605	2565	2515	2630	2540	129	780	1000	1770	5	1	12889227	334	-2.61	2.05	12	0.15	-992.00	1264.00	9800	20230915	-73.57	2285	20240805	13.35	7360	-64.81	20240418	2285	13.35	20240805	9800	-73.57	20230915	2285	13.35	20240805	0.00	N	354200	1000	128 억	38453	N	N	N	00	N
116	20240903	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	0	3	0.00	33495450	12851	19.58	2565	2645	2565	3395	1835	2615	2606.45	0.30	-110	2695	2655	2605	2565	2515	2630	2540	129	780	1000	1770	5	1	12889227	337	-2.64	2.07	12	0.10	-992.00	1264.00	9800	20230915	-73.32	2285	20240805	14.44	7360	-64.47	20240418	2285	14.44	20240805	9800	-73.32	20230915	2285	14.44	20240805	0.00	N	354200	1000	128 억	38453	N	N	N	00	N
117	20240903	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2625	10	2	0.38	30880825	11852	18.06	2565	2645	2565	3395	1835	2615	2605.54	0.30	-86	2695	2655	2605	2565	2515	2630	2540	129	780	1000	1770	5	1	12889227	338	-2.65	2.08	12	0.09	-992.00	1264.00	9800	20230915	-73.21	2285	20240805	14.88	7360	-64.33	20240418	2285	14.88	20240805	9800	-73.21	20230915	2285	14.88	20240805	0.00	N	354200	1000	128 억	38453	N	N	N	00	N
118	20240903	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	15	2	0.57	28207505	10833	16.50	2565	2645	2565	3395	1835	2615	2603.85	0.30	147	2695	2655	2605	2565	2515	2630	2540	129	780	1000	1770	5	1	12889227	339	-2.65	2.08	12	0.08	-992.00	1264.00	9800	20230915	-73.16	2285	20240805	15.10	7360	-64.27	20240418	2285	15.10	20240805	9800	-73.16	20230915	2285	15.10	20240805	0.00	N	354200	1000	128 억	38453	N	N	N	00	N
119	20240903	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	20	2	0.76	26295680	10106	15.40	2565	2645	2565	3395	1835	2615	2601.99	0.30	547	2695	2655	2605	2565	2515	2630	2540	129	780	1000	1770	5	1	12889227	340	-2.66	2.08	12	0.08	-992.00	1264.00	9800	20230915	-73.11	2285	20240805	15.32	7360	-64.20	20240418	2285	15.32	20240805	9800	-73.11	20230915	2285	15.32	20240805	0.00	N	354200	1000	128 억	38453	N	N	N	00	N
120	20240903	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	15	2	0.57	15337950	5907	9.00	2565	2635	2565	3395	1835	2615	2596.57	0.30	1351	2695	2655	2605	2565	2515	2630	2540	129	780	1000	1770	5	1	12889227	339	-2.65	2.08	12	0.05	-992.00	1264.00	9800	20230915	-73.16	2285	20240805	15.10	7360	-64.27	20240418	2285	15.10	20240805	9800	-73.16	20230915	2285	15.10	20240805	0.00	N	354200	1000	128 억	38453	N	N	N	00	N
121	20240903	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	5	2	0.19	10348250	3995	6.09	2565	2635	2565	3395	1835	2615	2590.30	0.30	783	2695	2655	2605	2565	2515	2630	2540	129	780	1000	1770	5	1	12889227	338	-2.64	2.07	12	0.03	-992.00	1264.00	9800	20230915	-73.27	2285	20240805	14.66	7360	-64.40	20240418	2285	14.66	20240805	9800	-73.27	20230915	2285	14.66	20240805	0.00	N	354200	1000	128 억	38453	N	N	N	00	N
122	20240902	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	-30	5	-1.13	170179535	65611	107.50	2645	2645	2555	3435	1855	2645	2593.68	0.32	-2384	2748	2696	2648	2596	2548	2672	2572	129	790	1000	1790	5	1	12889227	337	-2.64	2.07	12	0.51	-992.00	1264.00	9800	20230915	-73.32	2285	20240805	14.44	7360	-64.47	20240418	2285	14.44	20240805	9800	-73.32	20230915	2285	14.44	20240805	0.00	N	354200	1000	128 억	40930	N	N	N	00	N
123	20240902	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	-30	5	-1.13	167046315	64413	105.54	2645	2645	2555	3435	1855	2645	2593.28	0.32	-2195	2748	2696	2648	2596	2548	2672	2572	129	790	1000	1790	5	1	12889227	337	-2.64	2.07	12	0.50	-992.00	1264.00	9800	20230915	-73.32	2285	20240805	14.44	7360	-64.47	20240418	2285	14.44	20240805	9800	-73.32	20230915	2285	14.44	20240805	0.00	N	354200	1000	128 억	40930	N	N	N	00	N
124	20240902	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	-25	5	-0.95	160995870	62099	101.74	2645	2645	2555	3435	1855	2645	2592.48	0.32	-2212	2748	2696	2648	2596	2548	2672	2572	129	790	1000	1790	5	1	12889227	338	-2.64	2.07	12	0.48	-992.00	1264.00	9800	20230915	-73.27	2285	20240805	14.66	7360	-64.40	20240418	2285	14.66	20240805	9800	-73.27	20230915	2285	14.66	20240805	0.00	N	354200	1000	128 억	40930	N	N	N	00	N
125	20240902	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	-45	5	-1.70	154682520	59668	97.76	2645	2645	2555	3435	1855	2645	2592.30	0.32	-854	2748	2696	2648	2596	2548	2672	2572	129	790	1000	1790	5	1	12889227	335	-2.62	2.06	12	0.46	-992.00	1264.00	9800	20230915	-73.47	2285	20240805	13.79	7360	-64.67	20240418	2285	13.79	20240805	9800	-73.47	20230915	2285	13.79	20240805	0.00	N	354200	1000	128 억	40930	N	N	N	00	N
126	20240902	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	-45	5	-1.70	150213960	57947	94.94	2645	2645	2555	3435	1855	2645	2592.17	0.32	-729	2748	2696	2648	2596	2548	2672	2572	129	790	1000	1790	5	1	12889227	335	-2.62	2.06	12	0.45	-992.00	1264.00	9800	20230915	-73.47	2285	20240805	13.79	7360	-64.67	20240418	2285	13.79	20240805	9800	-73.47	20230915	2285	13.79	20240805	0.00	N	354200	1000	128 억	40930	N	N	N	00	N
127	20240902	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	-65	5	-2.46	134060165	51701	84.71	2645	2645	2555	3435	1855	2645	2592.89	0.32	-773	2748	2696	2648	2596	2548	2672	2572	129	790	1000	1790	5	1	12889227	333	-2.60	2.04	12	0.40	-992.00	1264.00	9800	20230915	-73.67	2285	20240805	12.91	7360	-64.95	20240418	2285	12.91	20240805	9800	-73.67	20230915	2285	12.91	20240805	0.00	N	354200	1000	128 억	40930	N	N	N	00	N
128	20240902	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	-45	5	-1.70	78230975	30126	49.36	2645	2645	2555	3435	1855	2645	2596.63	0.32	-4514	2748	2696	2648	2596	2548	2672	2572	129	790	1000	1790	5	1	12889227	335	-2.62	2.06	12	0.23	-992.00	1264.00	9800	20230915	-73.47	2285	20240805	13.79	7360	-64.67	20240418	2285	13.79	20240805	9800	-73.47	20230915	2285	13.79	20240805	0.00	N	354200	1000	128 억	40930	N	N	N	00	N
129	20240902	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	-50	5	-1.89	38627310	14789	24.23	2645	2645	2590	3435	1855	2645	2611.66	0.32	-1155	2748	2696	2648	2596	2548	2672	2572	129	790	1000	1790	5	1	12889227	334	-2.62	2.05	12	0.11	-992.00	1264.00	9800	20230915	-73.52	2285	20240805	13.57	7360	-64.74	20240418	2285	13.57	20240805	9800	-73.52	20230915	2285	13.57	20240805	0.00	N	354200	1000	128 억	40930	N	N	N	00	N

55 KiB Raw Blame History

55 KiB

Raw Blame History