KissMeData/250060/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	shortOverheated
2	20240930	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3445	-130	5	-3.64	3957405580	1150363	63.87	3525	3525	3375	4645	2505	3575	3440.06	1.66	-199082	3678	3626	3523	3471	3368	3652	3497	32	1070	100	2210	5	1	32171314	1108	-287.08	4.94	12	3.58	-12.00	698.00	8100	20231018	-57.47	2360	20240909	45.97	6480	-46.84	20240215	2360	45.97	20240909	8100	-57.47	20231018	2360	45.97	20240909	2.22	N	250060	100	32 억	533783	N	N	N	N
3	20240930	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3445	-130	5	-3.64	3553178255	1033010	57.35	3525	3525	3375	4645	2505	3575	3439.57	1.66	-205730	3678	3626	3523	3471	3368	3652	3497	32	1070	100	2210	5	1	32171314	1108	-287.08	4.94	12	3.21	-12.00	698.00	8100	20231018	-57.47	2360	20240909	45.97	6480	-46.84	20240215	2360	45.97	20240909	8100	-57.47	20231018	2360	45.97	20240909	2.22	N	250060	100	32 억	533783	N	N	N	N
4	20240930	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3425	-150	5	-4.20	3066726670	890421	49.44	3525	3525	3375	4645	2505	3575	3444.06	1.66	-227153	3678	3626	3523	3471	3368	3652	3497	32	1070	100	2210	5	1	32171314	1102	-285.42	4.91	12	2.77	-12.00	698.00	8100	20231018	-57.72	2360	20240909	45.13	6480	-47.15	20240215	2360	45.13	20240909	8100	-57.72	20231018	2360	45.13	20240909	2.22	N	250060	100	32 억	533783	N	N	N	N
5	20240930	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3420	-155	5	-4.34	2739428060	794481	44.11	3525	3525	3375	4645	2505	3575	3447.99	1.66	-221267	3678	3626	3523	3471	3368	3652	3497	32	1070	100	2210	5	1	32171314	1100	-285.00	4.90	12	2.47	-12.00	698.00	8100	20231018	-57.78	2360	20240909	44.92	6480	-47.22	20240215	2360	44.92	20240909	8100	-57.78	20231018	2360	44.92	20240909	2.22	N	250060	100	32 억	533783	N	N	N	N
6	20240930	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3400	-175	5	-4.90	2609959235	756633	42.01	3525	3525	3375	4645	2505	3575	3449.36	1.66	-209108	3678	3626	3523	3471	3368	3652	3497	32	1070	100	2210	5	1	32171314	1094	-283.33	4.87	12	2.35	-12.00	698.00	8100	20231018	-58.02	2360	20240909	44.07	6480	-47.53	20240215	2360	44.07	20240909	8100	-58.02	20231018	2360	44.07	20240909	2.22	N	250060	100	32 억	533783	N	N	N	N
7	20240930	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3395	-180	5	-5.03	2202633650	636773	35.35	3525	3525	3385	4645	2505	3575	3458.97	1.66	-167160	3678	3626	3523	3471	3368	3652	3497	32	1070	100	2210	5	1	32171314	1092	-282.92	4.86	12	1.98	-12.00	698.00	8100	20231018	-58.09	2360	20240909	43.86	6480	-47.61	20240215	2360	43.86	20240909	8100	-58.09	20231018	2360	43.86	20240909	2.22	N	250060	100	32 억	533783	N	N	N	N
8	20240930	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3430	-145	5	-4.06	1711277660	492688	27.35	3525	3525	3420	4645	2505	3575	3473.25	1.66	-136811	3678	3626	3523	3471	3368	3652	3497	32	1070	100	2210	5	1	32171314	1103	-285.83	4.91	12	1.53	-12.00	698.00	8100	20231018	-57.65	2360	20240909	45.34	6480	-47.07	20240215	2360	45.34	20240909	8100	-57.65	20231018	2360	45.34	20240909	2.22	N	250060	100	32 억	533783	N	N	N	N
9	20240930	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3485	-90	5	-2.52	742529895	212404	11.79	3525	3525	3455	4645	2505	3575	3495.66	1.66	-89973	3678	3626	3523	3471	3368	3652	3497	32	1070	100	2210	5	1	32171314	1121	-290.42	4.99	12	0.66	-12.00	698.00	8100	20231018	-56.98	2360	20240909	47.67	6480	-46.22	20240215	2360	47.67	20240909	8100	-56.98	20231018	2360	47.67	20240909	2.22	N	250060	100	32 억	533783	N	N	N	N
10	20240927	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3575	0	3	0.00	5980984330	1717366	45.78	3550	3575	3420	4645	2505	3575	3480.19	1.26	128998	3875	3725	3620	3470	3365	3672	3417	32	1070	100	2210	5	1	32171314	1150	-297.92	5.12	12	5.34	-12.00	698.00	8100	20231018	-55.86	2360	20240909	51.48	6480	-44.83	20240215	2360	51.48	20240909	8100	-55.86	20231018	2360	51.48	20240909	1.78	N	250060	100	32 억	405191	N	N	N	N
11	20240927	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3490	-85	5	-2.38	4598560620	1326687	35.36	3550	3560	3420	4645	2505	3575	3466.20	1.26	139180	3875	3725	3620	3470	3365	3672	3417	32	1070	100	2210	5	1	32171314	1123	-290.83	5.00	12	4.12	-12.00	698.00	8100	20231018	-56.91	2360	20240909	47.88	6480	-46.14	20240215	2360	47.88	20240909	8100	-56.91	20231018	2360	47.88	20240909	1.78	N	250060	100	32 억	405191	N	N	N	N
12	20240927	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3440	-135	5	-3.78	3709233875	1069324	28.50	3550	3560	3420	4645	2505	3575	3468.76	1.26	51361	3875	3725	3620	3470	3365	3672	3417	32	1070	100	2210	5	1	32171314	1107	-286.67	4.93	12	3.32	-12.00	698.00	8100	20231018	-57.53	2360	20240909	45.76	6480	-46.91	20240215	2360	45.76	20240909	8100	-57.53	20231018	2360	45.76	20240909	1.78	N	250060	100	32 억	405191	N	N	N	N
13	20240927	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3470	-105	5	-2.94	3225793020	928863	24.76	3550	3560	3425	4645	2505	3575	3472.84	1.26	38526	3875	3725	3620	3470	3365	3672	3417	32	1070	100	2210	5	1	32171314	1116	-289.17	4.97	12	2.89	-12.00	698.00	8100	20231018	-57.16	2360	20240909	47.03	6480	-46.45	20240215	2360	47.03	20240909	8100	-57.16	20231018	2360	47.03	20240909	1.78	N	250060	100	32 억	405191	N	N	N	N
14	20240927	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3470	-105	5	-2.94	2928630800	843101	22.47	3550	3560	3425	4645	2505	3575	3473.64	1.26	40807	3875	3725	3620	3470	3365	3672	3417	32	1070	100	2210	5	1	32171314	1116	-289.17	4.97	12	2.62	-12.00	698.00	8100	20231018	-57.16	2360	20240909	47.03	6480	-46.45	20240215	2360	47.03	20240909	8100	-57.16	20231018	2360	47.03	20240909	1.78	N	250060	100	32 억	405191	N	N	N	N
15	20240927	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3440	-135	5	-3.78	2690380380	774227	20.64	3550	3560	3425	4645	2505	3575	3474.92	1.26	49973	3875	3725	3620	3470	3365	3672	3417	32	1070	100	2210	5	1	32171314	1107	-286.67	4.93	12	2.41	-12.00	698.00	8100	20231018	-57.53	2360	20240909	45.76	6480	-46.91	20240215	2360	45.76	20240909	8100	-57.53	20231018	2360	45.76	20240909	1.78	N	250060	100	32 억	405191	N	N	N	N
16	20240927	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3440	-135	5	-3.78	2195602380	630465	16.81	3550	3560	3425	4645	2505	3575	3482.51	1.26	30037	3875	3725	3620	3470	3365	3672	3417	32	1070	100	2210	5	1	32171314	1107	-286.67	4.93	12	1.96	-12.00	698.00	8100	20231018	-57.53	2360	20240909	45.76	6480	-46.91	20240215	2360	45.76	20240909	8100	-57.53	20231018	2360	45.76	20240909	1.78	N	250060	100	32 억	405191	N	N	N	N
17	20240927	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3485	-90	5	-2.52	671229755	191330	5.10	3550	3560	3475	4645	2505	3575	3508.23	1.26	-1482	3875	3725	3620	3470	3365	3672	3417	32	1070	100	2210	5	1	32171314	1121	-290.42	4.99	12	0.59	-12.00	698.00	8100	20231018	-56.98	2360	20240909	47.67	6480	-46.22	20240215	2360	47.67	20240909	8100	-56.98	20231018	2360	47.67	20240909	1.78	N	250060	100	32 억	405191	N	N	N	N
18	20240926	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3575	-65	5	-1.79	13361961155	3719703	13.19	3590	3770	3515	4730	2550	3640	3592.15	1.67	-130983	4276	3957	3636	3317	2996	4117	3477	32	1090	100	2250	5	1	32171314	1150	-297.92	5.12	12	11.56	-12.00	698.00	8100	20231018	-55.86	2360	20240909	51.48	6480	-44.83	20240215	2360	51.48	20240909	8100	-55.86	20231018	2360	51.48	20240909	1.60	N	250060	100	32 억	537752	N	N	N	N
19	20240926	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3550	-90	5	-2.47	12802615705	3562374	12.63	3590	3770	3515	4730	2550	3640	3593.73	1.67	-141729	4276	3957	3636	3317	2996	4117	3477	32	1090	100	2250	5	1	32171314	1142	-295.83	5.09	12	11.07	-12.00	698.00	8100	20231018	-56.17	2360	20240909	50.42	6480	-45.22	20240215	2360	50.42	20240909	8100	-56.17	20231018	2360	50.42	20240909	1.60	N	250060	100	32 억	537752	N	N	N	N
20	20240926	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3560	-80	5	-2.20	12236565600	3402907	12.06	3590	3770	3515	4730	2550	3640	3595.80	1.67	-155886	4276	3957	3636	3317	2996	4117	3477	32	1090	100	2250	5	1	32171314	1145	-296.67	5.10	12	10.58	-12.00	698.00	8100	20231018	-56.05	2360	20240909	50.85	6480	-45.06	20240215	2360	50.85	20240909	8100	-56.05	20231018	2360	50.85	20240909	1.60	N	250060	100	32 억	537752	N	N	N	N
21	20240926	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3535	-105	5	-2.88	11450010230	3181359	11.28	3590	3770	3520	4730	2550	3640	3598.98	1.67	-189507	4276	3957	3636	3317	2996	4117	3477	32	1090	100	2250	5	1	32171314	1137	-294.58	5.06	12	9.89	-12.00	698.00	8100	20231018	-56.36	2360	20240909	49.79	6480	-45.45	20240215	2360	49.79	20240909	8100	-56.36	20231018	2360	49.79	20240909	1.60	N	250060	100	32 억	537752	N	N	N	N
22	20240926	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3520	-120	5	-3.30	11046007400	3067022	10.87	3590	3770	3520	4730	2550	3640	3601.43	1.67	-184544	4276	3957	3636	3317	2996	4117	3477	32	1090	100	2250	5	1	32171314	1132	-293.33	5.04	12	9.53	-12.00	698.00	8100	20231018	-56.54	2360	20240909	49.15	6480	-45.68	20240215	2360	49.15	20240909	8100	-56.54	20231018	2360	49.15	20240909	1.60	N	250060	100	32 억	537752	N	N	N	N
23	20240926	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3600	-40	5	-1.10	8891625720	2460930	8.72	3590	3770	3525	4730	2550	3640	3613.02	1.67	-163181	4276	3957	3636	3317	2996	4117	3477	32	1090	100	2250	5	1	32171314	1158	-300.00	5.16	12	7.65	-12.00	698.00	8100	20231018	-55.56	2360	20240909	52.54	6480	-44.44	20240215	2360	52.54	20240909	8100	-55.56	20231018	2360	52.54	20240909	1.60	N	250060	100	32 억	537752	N	N	N	N
24	20240926	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3550	-90	5	-2.47	3819082450	1070669	3.80	3590	3625	3530	4730	2550	3640	3566.40	1.67	-51442	4276	3957	3636	3317	2996	4117	3477	32	1090	100	2250	5	1	32171314	1142	-295.83	5.09	12	3.33	-12.00	698.00	8100	20231018	-56.17	2360	20240909	50.42	6480	-45.22	20240215	2360	50.42	20240909	8100	-56.17	20231018	2360	50.42	20240909	1.60	N	250060	100	32 억	537752	N	N	N	N
25	20240926	091044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3570	-70	5	-1.92	1469982050	410840	1.46	3590	3625	3550	4730	2550	3640	3576.63	1.67	-63858	4276	3957	3636	3317	2996	4117	3477	32	1090	100	2250	5	1	32171314	1149	-297.50	5.11	12	1.28	-12.00	698.00	8100	20231018	-55.93	2360	20240909	51.27	6480	-44.91	20240215	2360	51.27	20240909	8100	-55.93	20231018	2360	51.27	20240909	1.60	N	250060	100	32 억	537752	N	N	N	N
26	20240925	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3640	250	2	7.37	105354084835	28046135	604.21	3365	3955	3315	4405	2375	3390	3756.63	0.99	212882	3690	3540	3450	3300	3210	3495	3255	32	1015	100	2100	5	1	32171314	1171	-303.33	5.21	12	87.18	-12.00	698.00	8100	20231018	-55.06	2360	20240909	54.24	6480	-43.83	20240215	2360	54.24	20240909	8100	-55.06	20231018	2360	54.24	20240909	1.52	N	250060	100	32 억	319721	N	N	N	N
27	20240925	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3625	235	2	6.93	103966356585	27664556	595.99	3365	3955	3315	4405	2375	3390	3758.16	0.99	175727	3690	3540	3450	3300	3210	3495	3255	32	1015	100	2100	5	1	32171314	1166	-302.08	5.19	12	85.99	-12.00	698.00	8100	20231018	-55.25	2360	20240909	53.60	6480	-44.06	20240215	2360	53.60	20240909	8100	-55.25	20231018	2360	53.60	20240909	1.52	N	250060	100	32 억	319721	N	N	N	N
28	20240925	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3655	265	2	7.82	99861957160	26532313	571.60	3365	3955	3315	4405	2375	3390	3763.84	0.99	-127200	3690	3540	3450	3300	3210	3495	3255	32	1015	100	2100	5	1	32171314	1176	-304.58	5.24	12	82.47	-12.00	698.00	8100	20231018	-54.88	2360	20240909	54.87	6480	-43.60	20240215	2360	54.87	20240909	8100	-54.88	20231018	2360	54.87	20240909	1.52	N	250060	100	32 억	319721	N	N	N	N
29	20240925	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3700	310	2	9.14	92050957485	24451031	526.76	3365	3955	3315	4405	2375	3390	3764.77	0.99	-195905	3690	3540	3450	3300	3210	3495	3255	32	1015	100	2100	5	1	32171314	1190	-308.33	5.30	12	76.00	-12.00	698.00	8100	20231018	-54.32	2360	20240909	56.78	6480	-42.90	20240215	2360	56.78	20240909	8100	-54.32	20231018	2360	56.78	20240909	1.52	N	250060	100	32 억	319721	N	N	N	N
30	20240925	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3770	380	2	11.21	83609129465	22186905	477.98	3365	3955	3315	4405	2375	3390	3768.47	0.99	-262323	3690	3540	3450	3300	3210	3495	3255	32	1015	100	2100	5	1	32171314	1213	-314.17	5.40	12	68.96	-12.00	698.00	8100	20231018	-53.46	2360	20240909	59.75	6480	-41.82	20240215	2360	59.75	20240909	8100	-53.46	20231018	2360	59.75	20240909	1.52	N	250060	100	32 억	319721	N	N	N	N
31	20240925	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3840	450	2	13.27	64984676140	17277201	372.21	3365	3955	3315	4405	2375	3390	3761.38	0.99	-259076	3690	3540	3450	3300	3210	3495	3255	32	1015	100	2100	5	1	32171314	1235	-320.00	5.50	12	53.70	-12.00	698.00	8100	20231018	-52.59	2360	20240909	62.71	6480	-40.74	20240215	2360	62.71	20240909	8100	-52.59	20231018	2360	62.71	20240909	1.52	N	250060	100	32 억	319721	N	N	N	N
32	20240925	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3435	45	2	1.33	3229748650	953712	20.55	3365	3450	3315	4405	2375	3390	3386.49	0.99	52067	3690	3540	3450	3300	3210	3495	3255	32	1015	100	2100	5	1	32171314	1105	-286.25	4.92	12	2.96	-12.00	698.00	8100	20231018	-57.59	2360	20240909	45.55	6480	-46.99	20240215	2360	45.55	20240909	8100	-57.59	20231018	2360	45.55	20240909	1.52	N	250060	100	32 억	319721	N	N	N	N
33	20240925	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3335	-55	5	-1.62	663594530	198225	4.27	3365	3370	3320	4405	2375	3390	3346.82	0.99	11324	3690	3540	3450	3300	3210	3495	3255	32	1015	100	2100	5	1	32171314	1073	-277.92	4.78	12	0.62	-12.00	698.00	8100	20231018	-58.83	2360	20240909	41.31	6480	-48.53	20240215	2360	41.31	20240909	8100	-58.83	20231018	2360	41.31	20240909	1.52	N	250060	100	32 억	319721	N	N	N	N
34	20240924	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3390	-85	5	-2.45	15943278305	4578851	16.81	3440	3600	3360	4515	2435	3475	3482.44	0.62	117352	4108	3791	3533	3216	2958	3950	3375	32	1040	100	2150	5	1	32171314	1091	-282.50	4.86	12	14.23	-12.00	698.00	8100	20231018	-58.15	2360	20240909	43.64	6480	-47.69	20240215	2360	43.64	20240909	8100	-58.15	20231018	2360	43.64	20240909	0.75	N	250060	100	32 억	198996	N	N	N	N
35	20240924	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3380	-95	5	-2.73	15185764490	4354502	15.99	3440	3600	3370	4515	2435	3475	3487.38	0.62	84808	4108	3791	3533	3216	2958	3950	3375	32	1040	100	2150	5	1	32171314	1087	-281.67	4.84	12	13.54	-12.00	698.00	8100	20231018	-58.27	2360	20240909	43.22	6480	-47.84	20240215	2360	43.22	20240909	8100	-58.27	20231018	2360	43.22	20240909	0.75	N	250060	100	32 억	198996	N	N	N	N
36	20240924	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3425	-50	5	-1.44	14126060300	4041534	14.84	3440	3600	3400	4515	2435	3475	3495.24	0.62	60055	4108	3791	3533	3216	2958	3950	3375	32	1040	100	2150	5	1	32171314	1102	-285.42	4.91	12	12.56	-12.00	698.00	8100	20231018	-57.72	2360	20240909	45.13	6480	-47.15	20240215	2360	45.13	20240909	8100	-57.72	20231018	2360	45.13	20240909	0.75	N	250060	100	32 억	198996	N	N	N	N
37	20240924	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3425	-50	5	-1.44	13089862400	3738957	13.73	3440	3600	3405	4515	2435	3475	3500.96	0.62	152965	4108	3791	3533	3216	2958	3950	3375	32	1040	100	2150	5	1	32171314	1102	-285.42	4.91	12	11.62	-12.00	698.00	8100	20231018	-57.72	2360	20240909	45.13	6480	-47.15	20240215	2360	45.13	20240909	8100	-57.72	20231018	2360	45.13	20240909	0.75	N	250060	100	32 억	198996	N	N	N	N
38	20240924	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3475	0	3	0.00	12357732635	3526183	12.95	3440	3600	3410	4515	2435	3475	3504.59	0.62	118651	4108	3791	3533	3216	2958	3950	3375	32	1040	100	2150	5	1	32171314	1118	-289.58	4.98	12	10.96	-12.00	698.00	8100	20231018	-57.10	2360	20240909	47.25	6480	-46.37	20240215	2360	47.25	20240909	8100	-57.10	20231018	2360	47.25	20240909	0.75	N	250060	100	32 억	198996	N	N	N	N
39	20240924	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3450	-25	5	-0.72	11028791060	3139789	11.53	3440	3600	3440	4515	2435	3475	3512.63	0.62	38921	4108	3791	3533	3216	2958	3950	3375	32	1040	100	2150	5	1	32171314	1110	-287.50	4.94	12	9.76	-12.00	698.00	8100	20231018	-57.41	2360	20240909	46.19	6480	-46.76	20240215	2360	46.19	20240909	8100	-57.41	20231018	2360	46.19	20240909	0.75	N	250060	100	32 억	198996	N	N	N	N
40	20240924	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3505	30	2	0.86	9004688040	2558010	9.39	3440	3600	3440	4515	2435	3475	3520.26	0.62	-31194	4108	3791	3533	3216	2958	3950	3375	32	1040	100	2150	5	1	32171314	1128	-292.08	5.02	12	7.95	-12.00	698.00	8100	20231018	-56.73	2360	20240909	48.52	6480	-45.91	20240215	2360	48.52	20240909	8100	-56.73	20231018	2360	48.52	20240909	0.75	N	250060	100	32 억	198996	N	N	N	N
41	20240924	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3535	60	2	1.73	3494418770	989141	3.63	3440	3600	3440	4515	2435	3475	3532.99	0.62	-28560	4108	3791	3533	3216	2958	3950	3375	32	1040	100	2150	5	1	32171314	1137	-294.58	5.06	12	3.07	-12.00	698.00	8100	20231018	-56.36	2360	20240909	49.79	6480	-45.45	20240215	2360	49.79	20240909	8100	-56.36	20231018	2360	49.79	20240909	0.75	N	250060	100	32 억	198996	N	N	N	N
42	20240923	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3475	290	2	9.11	97755285820	27073646	446.21	3420	3850	3275	4140	2230	3185	3610.91	0.75	-46737	3675	3430	2940	2695	2205	3552	2817	32	955	100	1970	5	1	32171314	1118	-289.58	4.98	12	84.15	-12.00	698.00	8100	20231018	-57.10	2360	20240909	47.25	6480	-46.37	20240215	2360	47.25	20240909	8100	-57.10	20231018	2360	47.25	20240909	0.75	N	250060	100	32 억	241261	N	N	N	N
43	20240923	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3485	300	2	9.42	95963796925	26558388	437.71	3420	3850	3275	4140	2230	3185	3613.31	0.75	-42925	3675	3430	2940	2695	2205	3552	2817	32	955	100	1970	5	1	32171314	1121	-290.42	4.99	12	82.55	-12.00	698.00	8100	20231018	-56.98	2360	20240909	47.67	6480	-46.22	20240215	2360	47.67	20240909	8100	-56.98	20231018	2360	47.67	20240909	0.75	N	250060	100	32 억	241261	N	N	N	N
44	20240923	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3515	330	2	10.36	90570576300	25001019	412.05	3420	3850	3275	4140	2230	3185	3622.68	0.75	-200034	3675	3430	2940	2695	2205	3552	2817	32	955	100	1970	5	1	32171314	1131	-292.92	5.04	12	77.71	-12.00	698.00	8100	20231018	-56.60	2360	20240909	48.94	6480	-45.76	20240215	2360	48.94	20240909	8100	-56.60	20231018	2360	48.94	20240909	0.75	N	250060	100	32 억	241261	N	N	N	N
45	20240923	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3565	380	2	11.93	84531790105	23295563	383.94	3420	3850	3275	4140	2230	3185	3628.66	0.75	-216559	3675	3430	2940	2695	2205	3552	2817	32	955	100	1970	5	1	32171314	1147	-297.08	5.11	12	72.41	-12.00	698.00	8100	20231018	-55.99	2360	20240909	51.06	6480	-44.98	20240215	2360	51.06	20240909	8100	-55.99	20231018	2360	51.06	20240909	0.75	N	250060	100	32 억	241261	N	N	N	N
46	20240923	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3650	465	2	14.60	80620235335	22218304	366.18	3420	3850	3275	4140	2230	3185	3628.55	0.75	-202655	3675	3430	2940	2695	2205	3552	2817	32	955	100	1970	5	1	32171314	1174	-304.17	5.23	12	69.06	-12.00	698.00	8100	20231018	-54.94	2360	20240909	54.66	6480	-43.67	20240215	2360	54.66	20240909	8100	-54.94	20231018	2360	54.66	20240909	0.75	N	250060	100	32 억	241261	N	N	N	N
47	20240923	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3540	355	2	11.15	69433777600	19161604	315.81	3420	3850	3275	4140	2230	3185	3623.59	0.75	-232898	3675	3430	2940	2695	2205	3552	2817	32	955	100	1970	5	1	32171314	1139	-295.00	5.07	12	59.56	-12.00	698.00	8100	20231018	-56.30	2360	20240909	50.00	6480	-45.37	20240215	2360	50.00	20240909	8100	-56.30	20231018	2360	50.00	20240909	0.75	N	250060	100	32 억	241261	N	N	N	N
48	20240923	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3710	525	2	16.48	61725077295	17037160	280.79	3420	3850	3275	4140	2230	3185	3622.97	0.75	-233025	3675	3430	2940	2695	2205	3552	2817	32	955	100	1970	5	1	32171314	1194	-309.17	5.32	12	52.96	-12.00	698.00	8100	20231018	-54.20	2360	20240909	57.20	6480	-42.75	20240215	2360	57.20	20240909	8100	-54.20	20231018	2360	57.20	20240909	0.75	N	250060	100	32 억	241261	N	N	N	N
49	20240923	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3740	555	2	17.43	22948194260	6624567	109.18	3420	3760	3275	4140	2230	3185	3464.10	0.75	-34446	3675	3430	2940	2695	2205	3552	2817	32	955	100	1970	5	1	32171314	1203	-311.67	5.36	12	20.59	-12.00	698.00	8100	20231018	-53.83	2360	20240909	58.47	6480	-42.28	20240215	2360	58.47	20240909	8100	-53.83	20231018	2360	58.47	20240909	0.75	N	250060	100	32 억	241261	Y	N	N	N
50	20240913	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	-15	5	-0.59	327283755	129940	88.82	2570	2570	2490	3285	1775	2530	2518.73	0.95	-4258	2610	2570	2515	2475	2420	2590	2495	32	755	100	1560	5	1	32171314	809	-209.58	3.60	12	0.40	-12.00	698.00	8100	20231018	-68.95	2360	20240909	6.57	6480	-61.19	20240215	2360	6.57	20240909	8100	-68.95	20231018	2360	6.57	20240909	0.75	N	250060	100	32 억	305658	N	N	N	N
51	20240913	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-10	5	-0.40	319346575	126785	86.66	2570	2570	2490	3285	1775	2530	2518.80	0.95	-3534	2610	2570	2515	2475	2420	2590	2495	32	755	100	1560	5	1	32171314	811	-210.00	3.61	12	0.39	-12.00	698.00	8100	20231018	-68.89	2360	20240909	6.78	6480	-61.11	20240215	2360	6.78	20240909	8100	-68.89	20231018	2360	6.78	20240909	0.75	N	250060	100	32 억	305658	N	N	N	N
52	20240913	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	5	2	0.20	268570715	106592	72.86	2570	2570	2490	3285	1775	2530	2519.61	0.95	-2834	2610	2570	2515	2475	2420	2590	2495	32	755	100	1560	5	1	32171314	816	-211.25	3.63	12	0.33	-12.00	698.00	8100	20231018	-68.70	2360	20240909	7.42	6480	-60.88	20240215	2360	7.42	20240909	8100	-68.70	20231018	2360	7.42	20240909	0.75	N	250060	100	32 억	305658	N	N	N	N
53	20240913	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	-20	5	-0.79	133264450	53009	36.23	2570	2570	2490	3285	1775	2530	2514.00	0.95	-111	2610	2570	2515	2475	2420	2590	2495	32	755	100	1560	5	1	32171314	807	-209.17	3.60	12	0.16	-12.00	698.00	8100	20231018	-69.01	2360	20240909	6.36	6480	-61.27	20240215	2360	6.36	20240909	8100	-69.01	20231018	2360	6.36	20240909	0.75	N	250060	100	32 억	305658	N	N	N	N
54	20240913	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	-15	5	-0.59	112081455	44600	30.48	2570	2570	2490	3285	1775	2530	2513.04	0.95	3531	2610	2570	2515	2475	2420	2590	2495	32	755	100	1560	5	1	32171314	809	-209.58	3.60	12	0.14	-12.00	698.00	8100	20231018	-68.95	2360	20240909	6.57	6480	-61.19	20240215	2360	6.57	20240909	8100	-68.95	20231018	2360	6.57	20240909	0.75	N	250060	100	32 억	305658	N	N	N	N
55	20240913	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	-20	5	-0.79	84580140	33606	22.97	2570	2570	2495	3285	1775	2530	2516.82	0.95	3212	2610	2570	2515	2475	2420	2590	2495	32	755	100	1560	5	1	32171314	807	-209.17	3.60	12	0.10	-12.00	698.00	8100	20231018	-69.01	2360	20240909	6.36	6480	-61.27	20240215	2360	6.36	20240909	8100	-69.01	20231018	2360	6.36	20240909	0.75	N	250060	100	32 억	305658	N	N	N	N
56	20240913	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	-20	5	-0.79	64221245	25477	17.41	2570	2570	2495	3285	1775	2530	2520.75	0.95	3164	2610	2570	2515	2475	2420	2590	2495	32	755	100	1560	5	1	32171314	807	-209.17	3.60	12	0.08	-12.00	698.00	8100	20231018	-69.01	2360	20240909	6.36	6480	-61.27	20240215	2360	6.36	20240909	8100	-69.01	20231018	2360	6.36	20240909	0.75	N	250060	100	32 억	305658	N	N	N	N
57	20240913	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	10	2	0.40	15817500	6222	4.25	2570	2570	2535	3285	1775	2530	2542.19	0.95	2859	2610	2570	2515	2475	2420	2590	2495	32	755	100	1560	5	1	32171314	817	-211.67	3.64	12	0.02	-12.00	698.00	8100	20231018	-68.64	2360	20240909	7.63	6480	-60.80	20240215	2360	7.63	20240909	8100	-68.64	20231018	2360	7.63	20240909	0.75	N	250060	100	32 억	305658	N	N	N	N
58	20240912	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	75	2	3.05	367426925	145757	92.14	2460	2555	2460	3190	1720	2455	2520.82	0.73	69843	2611	2532	2471	2392	2331	2572	2432	32	735	100	1520	5	1	32171314	814	-210.83	3.62	12	0.45	-12.00	698.00	8100	20231018	-68.77	2360	20240909	7.20	6480	-60.96	20240215	2360	7.20	20240909	8100	-68.77	20231018	2360	7.20	20240909	0.75	N	250060	100	32 억	236114	N	N	N	N
59	20240912	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	90	2	3.67	353465960	140253	88.66	2460	2555	2460	3190	1720	2455	2520.20	0.73	66256	2611	2532	2471	2392	2331	2572	2432	32	735	100	1520	5	1	32171314	819	-212.08	3.65	12	0.44	-12.00	698.00	8100	20231018	-68.58	2360	20240909	7.84	6480	-60.73	20240215	2360	7.84	20240909	8100	-68.58	20231018	2360	7.84	20240909	0.75	N	250060	100	32 억	236114	N	N	N	N
60	20240912	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	90	2	3.67	292576770	116309	73.53	2460	2550	2460	3190	1720	2455	2515.51	0.73	50296	2611	2532	2471	2392	2331	2572	2432	32	735	100	1520	5	1	32171314	819	-212.08	3.65	12	0.36	-12.00	698.00	8100	20231018	-68.58	2360	20240909	7.84	6480	-60.73	20240215	2360	7.84	20240909	8100	-68.58	20231018	2360	7.84	20240909	0.75	N	250060	100	32 억	236114	N	N	N	N
61	20240912	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	75	2	3.05	243112540	96832	61.21	2460	2540	2460	3190	1720	2455	2510.66	0.73	46802	2611	2532	2471	2392	2331	2572	2432	32	735	100	1520	5	1	32171314	814	-210.83	3.62	12	0.30	-12.00	698.00	8100	20231018	-68.77	2360	20240909	7.20	6480	-60.96	20240215	2360	7.20	20240909	8100	-68.77	20231018	2360	7.20	20240909	0.75	N	250060	100	32 억	236114	N	N	N	N
62	20240912	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	50	2	2.04	182380430	72738	45.98	2460	2520	2460	3190	1720	2455	2507.36	0.73	37660	2611	2532	2471	2392	2331	2572	2432	32	735	100	1520	5	1	32171314	806	-208.75	3.59	12	0.23	-12.00	698.00	8100	20231018	-69.07	2360	20240909	6.14	6480	-61.34	20240215	2360	6.14	20240909	8100	-69.07	20231018	2360	6.14	20240909	0.75	N	250060	100	32 억	236114	N	N	N	N
63	20240912	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	55	2	2.24	155317865	61963	39.17	2460	2520	2460	3190	1720	2455	2506.62	0.73	31917	2611	2532	2471	2392	2331	2572	2432	32	735	100	1520	5	1	32171314	807	-209.17	3.60	12	0.19	-12.00	698.00	8100	20231018	-69.01	2360	20240909	6.36	6480	-61.27	20240215	2360	6.36	20240909	8100	-69.01	20231018	2360	6.36	20240909	0.75	N	250060	100	32 억	236114	N	N	N	N
64	20240912	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	55	2	2.24	88551895	35381	22.37	2460	2520	2460	3190	1720	2455	2502.81	0.73	20604	2611	2532	2471	2392	2331	2572	2432	32	735	100	1520	5	1	32171314	807	-209.17	3.60	12	0.11	-12.00	698.00	8100	20231018	-69.01	2360	20240909	6.36	6480	-61.27	20240215	2360	6.36	20240909	8100	-69.01	20231018	2360	6.36	20240909	0.75	N	250060	100	32 억	236114	N	N	N	N
65	20240912	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	45	2	1.83	24497720	9863	6.24	2460	2520	2460	3190	1720	2455	2483.80	0.73	3482	2611	2532	2471	2392	2331	2572	2432	32	735	100	1520	5	1	32171314	804	-208.33	3.58	12	0.03	-12.00	698.00	8100	20231018	-69.14	2360	20240909	5.93	6480	-61.42	20240215	2360	5.93	20240909	8100	-69.14	20231018	2360	5.93	20240909	0.75	N	250060	100	32 억	236114	N	N	N	N
66	20240911	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	15	2	0.61	390976180	157696	138.00	2410	2550	2410	3170	1710	2440	2479.30	0.56	57804	2553	2496	2468	2411	2383	2482	2397	32	730	100	1510	5	1	32171314	790	-204.58	3.52	12	0.49	-12.00	698.00	8100	20231018	-69.69	2360	20240909	4.03	6480	-62.11	20240215	2360	4.03	20240909	8100	-69.69	20231018	2360	4.03	20240909	0.75	N	250060	100	32 억	179615	N	N	N	N
67	20240911	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	20	2	0.82	372721145	150227	131.46	2410	2550	2410	3170	1710	2440	2481.05	0.56	57647	2553	2496	2468	2411	2383	2482	2397	32	730	100	1510	5	1	32171314	791	-205.00	3.52	12	0.47	-12.00	698.00	8100	20231018	-69.63	2360	20240909	4.24	6480	-62.04	20240215	2360	4.24	20240909	8100	-69.63	20231018	2360	4.24	20240909	0.75	N	250060	100	32 억	179615	N	N	N	N
68	20240911	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	10	2	0.41	356181230	143474	125.55	2410	2550	2410	3170	1710	2440	2482.55	0.56	57609	2553	2496	2468	2411	2383	2482	2397	32	730	100	1510	5	1	32171314	788	-204.17	3.51	12	0.45	-12.00	698.00	8100	20231018	-69.75	2360	20240909	3.81	6480	-62.19	20240215	2360	3.81	20240909	8100	-69.75	20231018	2360	3.81	20240909	0.75	N	250060	100	32 억	179615	N	N	N	N
69	20240911	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	20	2	0.82	329517540	132632	116.06	2410	2550	2410	3170	1710	2440	2484.45	0.56	53647	2553	2496	2468	2411	2383	2482	2397	32	730	100	1510	5	1	32171314	791	-205.00	3.52	12	0.41	-12.00	698.00	8100	20231018	-69.63	2360	20240909	4.24	6480	-62.04	20240215	2360	4.24	20240909	8100	-69.63	20231018	2360	4.24	20240909	0.75	N	250060	100	32 억	179615	N	N	N	N
70	20240911	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	25	2	1.02	313227045	126022	110.28	2410	2550	2410	3170	1710	2440	2485.49	0.56	52424	2553	2496	2468	2411	2383	2482	2397	32	730	100	1510	5	1	32171314	793	-205.42	3.53	12	0.39	-12.00	698.00	8100	20231018	-69.57	2360	20240909	4.45	6480	-61.96	20240215	2360	4.45	20240909	8100	-69.57	20231018	2360	4.45	20240909	0.75	N	250060	100	32 억	179615	N	N	N	N
71	20240911	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	25	2	1.02	272512495	109483	95.81	2410	2550	2410	3170	1710	2440	2489.09	0.56	48293	2553	2496	2468	2411	2383	2482	2397	32	730	100	1510	5	1	32171314	793	-205.42	3.53	12	0.34	-12.00	698.00	8100	20231018	-69.57	2360	20240909	4.45	6480	-61.96	20240215	2360	4.45	20240909	8100	-69.57	20231018	2360	4.45	20240909	0.75	N	250060	100	32 억	179615	N	N	N	N
72	20240911	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	70	2	2.87	209062235	83762	73.30	2410	2550	2410	3170	1710	2440	2495.91	0.56	40073	2553	2496	2468	2411	2383	2482	2397	32	730	100	1510	5	1	32171314	807	-209.17	3.60	12	0.26	-12.00	698.00	8100	20231018	-69.01	2360	20240909	6.36	6480	-61.27	20240215	2360	6.36	20240909	8100	-69.01	20231018	2360	6.36	20240909	0.75	N	250060	100	32 억	179615	N	N	N	N
73	20240911	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	40	2	1.64	36904240	14998	13.12	2410	2495	2410	3170	1710	2440	2460.61	0.56	8902	2553	2496	2468	2411	2383	2482	2397	32	730	100	1510	5	1	32171314	798	-206.67	3.55	12	0.05	-12.00	698.00	8100	20231018	-69.38	2360	20240909	5.08	6480	-61.73	20240215	2360	5.08	20240909	8100	-69.38	20231018	2360	5.08	20240909	0.75	N	250060	100	32 억	179615	N	N	N	N
74	20240910	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	-70	5	-2.79	278843650	113020	62.28	2510	2525	2440	3260	1760	2510	2467.13	0.63	-22203	2630	2570	2465	2405	2300	2600	2435	32	750	100	1550	5	1	32171314	785	-203.33	3.50	12	0.35	-12.00	698.00	8100	20231018	-69.88	2360	20240909	3.39	6480	-62.35	20240215	2360	3.39	20240909	8100	-69.88	20231018	2360	3.39	20240909	0.79	N	250060	100	32 억	201600	N	N	N	N
75	20240910	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-60	5	-2.39	255817940	103598	57.09	2510	2525	2440	3260	1760	2510	2469.26	0.63	-19874	2630	2570	2465	2405	2300	2600	2435	32	750	100	1550	5	1	32171314	788	-204.17	3.51	12	0.32	-12.00	698.00	8100	20231018	-69.75	2360	20240909	3.81	6480	-62.19	20240215	2360	3.81	20240909	8100	-69.75	20231018	2360	3.81	20240909	0.79	N	250060	100	32 억	201600	N	N	N	N
76	20240910	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	-55	5	-2.19	208231995	84197	46.40	2510	2525	2440	3260	1760	2510	2473.07	0.63	-16421	2630	2570	2465	2405	2300	2600	2435	32	750	100	1550	5	1	32171314	790	-204.58	3.52	12	0.26	-12.00	698.00	8100	20231018	-69.69	2360	20240909	4.03	6480	-62.11	20240215	2360	4.03	20240909	8100	-69.69	20231018	2360	4.03	20240909	0.79	N	250060	100	32 억	201600	N	N	N	N
77	20240910	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	-45	5	-1.79	141835380	57115	31.47	2510	2525	2460	3260	1760	2510	2483.24	0.63	-7222	2630	2570	2465	2405	2300	2600	2435	32	750	100	1550	5	1	32171314	793	-205.42	3.53	12	0.18	-12.00	698.00	8100	20231018	-69.57	2360	20240909	4.45	6480	-61.96	20240215	2360	4.45	20240909	8100	-69.57	20231018	2360	4.45	20240909	0.79	N	250060	100	32 억	201600	N	N	N	N
78	20240910	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	-35	5	-1.39	120979885	48660	26.81	2510	2525	2470	3260	1760	2510	2486.14	0.63	-5992	2630	2570	2465	2405	2300	2600	2435	32	750	100	1550	5	1	32171314	796	-206.25	3.55	12	0.15	-12.00	698.00	8100	20231018	-69.44	2360	20240909	4.87	6480	-61.81	20240215	2360	4.87	20240909	8100	-69.44	20231018	2360	4.87	20240909	0.79	N	250060	100	32 억	201600	N	N	N	N
79	20240910	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	-15	5	-0.60	107708340	43297	23.86	2510	2525	2470	3260	1760	2510	2487.57	0.63	-3006	2630	2570	2465	2405	2300	2600	2435	32	750	100	1550	5	1	32171314	803	-207.92	3.57	12	0.13	-12.00	698.00	8100	20231018	-69.20	2360	20240909	5.72	6480	-61.50	20240215	2360	5.72	20240909	8100	-69.20	20231018	2360	5.72	20240909	0.79	N	250060	100	32 억	201600	N	N	N	N
80	20240910	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	-20	5	-0.80	74419500	29905	16.48	2510	2525	2470	3260	1760	2510	2488.39	0.63	-1341	2630	2570	2465	2405	2300	2600	2435	32	750	100	1550	5	1	32171314	801	-207.50	3.57	12	0.09	-12.00	698.00	8100	20231018	-69.26	2360	20240909	5.51	6480	-61.57	20240215	2360	5.51	20240909	8100	-69.26	20231018	2360	5.51	20240909	0.79	N	250060	100	32 억	201600	N	N	N	N
81	20240910	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	0	3	0.00	14737490	5864	3.23	2510	2525	2505	3260	1760	2510	2513.32	0.63	-2388	2630	2570	2465	2405	2300	2600	2435	32	750	100	1550	5	1	32171314	807	-209.17	3.60	12	0.02	-12.00	698.00	8100	20231018	-69.01	2360	20240909	6.36	6480	-61.27	20240215	2360	6.36	20240909	8100	-69.01	20231018	2360	6.36	20240909	0.79	N	250060	100	32 억	201600	N	N	N	N
82	20240909	160903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2510	60	2	2.45	439650665	179300	104.14	2400	2525	2360	3185	1715	2450	2452.04	0.48	47185	2583	2516	2478	2411	2373	2497	2392	32	735	100	1510	5	1	32171314	807	-209.17	3.60	12	0.56	-12.00	698.00	8100	20231018	-69.01	2360	20240909	6.36	6480	-61.27	20240215	2360	6.36	20240909	8100	-69.01	20231018	2360	6.36	20240909	0.81	N	250060	100	32 억	154731	N	N	N	N
83	20240909	150913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2510	60	2	2.45	430325300	175576	101.97	2400	2525	2360	3185	1715	2450	2450.93	0.48	45910	2583	2516	2478	2411	2373	2497	2392	32	735	100	1510	5	1	32171314	807	-209.17	3.60	12	0.55	-12.00	698.00	8100	20231018	-69.01	2360	20240909	6.36	6480	-61.27	20240215	2360	6.36	20240909	8100	-69.01	20231018	2360	6.36	20240909	0.81	N	250060	100	32 억	154731	N	N	N	N
84	20240909	140915	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2475	25	2	1.02	359845245	147275	85.54	2400	2520	2360	3185	1715	2450	2443.36	0.48	40304	2583	2516	2478	2411	2373	2497	2392	32	735	100	1510	5	1	32171314	796	-206.25	3.55	12	0.46	-12.00	698.00	8100	20231018	-69.44	2360	20240909	4.87	6480	-61.81	20240215	2360	4.87	20240909	8100	-69.44	20231018	2360	4.87	20240909	0.81	N	250060	100	32 억	154731	N	N	N	N
85	20240909	130909	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2450	0	3	0.00	231751430	95695	55.58	2400	2460	2360	3185	1715	2450	2421.77	0.48	22918	2583	2516	2478	2411	2373	2497	2392	32	735	100	1510	5	1	32171314	788	-204.17	3.51	12	0.30	-12.00	698.00	8100	20231018	-69.75	2360	20240909	3.81	6480	-62.19	20240215	2360	3.81	20240909	8100	-69.75	20231018	2360	3.81	20240909	0.81	N	250060	100	32 억	154731	N	N	N	N
86	20240909	120907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2455	5	2	0.20	218093715	90105	52.33	2400	2460	2360	3185	1715	2450	2420.44	0.48	22278	2583	2516	2478	2411	2373	2497	2392	32	735	100	1510	5	1	32171314	790	-204.58	3.52	12	0.28	-12.00	698.00	8100	20231018	-69.69	2360	20240909	4.03	6480	-62.11	20240215	2360	4.03	20240909	8100	-69.69	20231018	2360	4.03	20240909	0.81	N	250060	100	32 억	154731	N	N	N	N
87	20240909	110908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2435	-15	5	-0.61	193986310	80262	46.62	2400	2450	2360	3185	1715	2450	2416.91	0.48	19669	2583	2516	2478	2411	2373	2497	2392	32	735	100	1510	5	1	32171314	783	-202.92	3.49	12	0.25	-12.00	698.00	8100	20231018	-69.94	2360	20240909	3.18	6480	-62.42	20240215	2360	3.18	20240909	8100	-69.94	20231018	2360	3.18	20240909	0.81	N	250060	100	32 억	154731	N	N	N	N
88	20240909	100911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2415	-35	5	-1.43	135678300	56187	32.63	2400	2450	2360	3185	1715	2450	2414.76	0.48	740	2583	2516	2478	2411	2373	2497	2392	32	735	100	1510	5	1	32171314	777	-201.25	3.46	12	0.17	-12.00	698.00	8100	20231018	-70.19	2360	20240909	2.33	6480	-62.73	20240215	2360	2.33	20240909	8100	-70.19	20231018	2360	2.33	20240909	0.81	N	250060	100	32 억	154731	N	N	N	N
89	20240909	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	-45	5	-1.84	25171635	10513	6.11	2400	2420	2390	3185	1715	2450	2394.29	0.48	-1333	2583	2516	2478	2411	2373	2497	2392	32	735	100	1510	5	1	32171314	774	-200.42	3.45	12	0.03	-12.00	698.00	8100	20231018	-70.31	2380	20230913	1.05	6480	-62.89	20240215	2390	0.63	20240909	8100	-70.31	20231018	2380	1.05	20230913	0.81	N	250060	100	32 억	154731	N	N	N	N
90	20240906	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-70	5	-2.78	420277780	170675	71.75	2520	2545	2440	3275	1765	2520	2462.44	0.53	-14926	2656	2587	2551	2482	2446	2570	2465	32	755	100	1560	5	1	32171314	788	-204.17	3.51	12	0.53	-12.00	698.00	8100	20231018	-69.75	2380	20230913	2.94	6480	-62.19	20240215	2440	0.41	20240906	8100	-69.75	20231018	2380	2.94	20230913	0.83	N	250060	100	32 억	169657	N	N	N	N
91	20240906	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	-75	5	-2.98	410459330	166663	70.06	2520	2545	2440	3275	1765	2520	2462.81	0.53	-15890	2656	2587	2551	2482	2446	2570	2465	32	755	100	1560	5	1	32171314	787	-203.75	3.50	12	0.52	-12.00	698.00	8100	20231018	-69.81	2380	20230913	2.73	6480	-62.27	20240215	2440	0.20	20240906	8100	-69.81	20231018	2380	2.73	20230913	0.83	N	250060	100	32 억	169657	N	N	N	N
92	20240906	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	-65	5	-2.58	372215655	151063	63.50	2520	2545	2440	3275	1765	2520	2463.98	0.53	-14210	2656	2587	2551	2482	2446	2570	2465	32	755	100	1560	5	1	32171314	790	-204.58	3.52	12	0.47	-12.00	698.00	8100	20231018	-69.69	2380	20230913	3.15	6480	-62.11	20240215	2440	0.61	20240906	8100	-69.69	20231018	2380	3.15	20230913	0.83	N	250060	100	32 억	169657	N	N	N	N
93	20240906	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	-65	5	-2.58	350047245	142036	59.71	2520	2545	2440	3275	1765	2520	2464.50	0.53	-14205	2656	2587	2551	2482	2446	2570	2465	32	755	100	1560	5	1	32171314	790	-204.58	3.52	12	0.44	-12.00	698.00	8100	20231018	-69.69	2380	20230913	3.15	6480	-62.11	20240215	2440	0.61	20240906	8100	-69.69	20231018	2380	3.15	20230913	0.83	N	250060	100	32 억	169657	N	N	N	N
94	20240906	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	-80	5	-3.17	333302445	135213	56.84	2520	2545	2440	3275	1765	2520	2465.02	0.53	-13559	2656	2587	2551	2482	2446	2570	2465	32	755	100	1560	5	1	32171314	785	-203.33	3.50	12	0.42	-12.00	698.00	8100	20231018	-69.88	2380	20230913	2.52	6480	-62.35	20240215	2440	0.00	20240906	8100	-69.88	20231018	2380	2.52	20230913	0.83	N	250060	100	32 억	169657	N	N	N	N
95	20240906	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	-45	5	-1.79	285191130	115578	48.59	2520	2545	2445	3275	1765	2520	2467.52	0.53	-10763	2656	2587	2551	2482	2446	2570	2465	32	755	100	1560	5	1	32171314	796	-206.25	3.55	12	0.36	-12.00	698.00	8100	20231018	-69.44	2380	20230913	3.99	6480	-61.81	20240215	2445	1.23	20240906	8100	-69.44	20231018	2380	3.99	20230913	0.83	N	250060	100	32 억	169657	N	N	N	N
96	20240906	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	-60	5	-2.38	187357455	75689	31.82	2520	2545	2445	3275	1765	2520	2475.36	0.53	-17424	2656	2587	2551	2482	2446	2570	2465	32	755	100	1560	5	1	32171314	791	-205.00	3.52	12	0.24	-12.00	698.00	8100	20231018	-69.63	2380	20230913	3.36	6480	-62.04	20240215	2445	0.61	20240906	8100	-69.63	20231018	2380	3.36	20230913	0.83	N	250060	100	32 억	169657	N	N	N	N
97	20240906	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	25	2	0.99	13728680	5443	2.29	2520	2545	2520	3275	1765	2520	2522.26	0.53	-1186	2656	2587	2551	2482	2446	2570	2465	32	755	100	1560	5	1	32171314	819	-212.08	3.65	12	0.02	-12.00	698.00	8100	20231018	-68.58	2380	20230913	6.93	6480	-60.73	20240215	2515	1.19	20240905	8100	-68.58	20231018	2380	6.93	20230913	0.83	N	250060	100	32 억	169657	N	N	N	N
98	20240905	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-55	5	-2.14	599820745	234423	96.88	2575	2620	2515	3345	1805	2575	2558.91	0.54	-3061	2695	2635	2600	2540	2505	2617	2522	32	770	100	1590	5	1	32171314	811	-210.00	3.61	12	0.73	-12.00	698.00	8100	20231018	-68.89	2380	20230913	5.88	6480	-61.11	20240215	2515	0.20	20240905	8100	-68.89	20231018	2380	5.88	20230913	0.81	N	250060	100	32 억	172718	N	N	N	N
99	20240905	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	-20	5	-0.78	496091875	193420	79.94	2575	2620	2530	3345	1805	2575	2564.84	0.54	-4155	2695	2635	2600	2540	2505	2617	2522	32	770	100	1590	5	1	32171314	822	-212.92	3.66	12	0.60	-12.00	698.00	8100	20231018	-68.46	2380	20230913	7.35	6480	-60.57	20240215	2520	1.39	20240805	8100	-68.46	20231018	2380	7.35	20230913	0.81	N	250060	100	32 억	172718	N	N	N	N
100	20240905	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	-40	5	-1.55	400552740	156259	64.58	2575	2615	2530	3345	1805	2575	2563.39	0.54	-7367	2695	2635	2600	2540	2505	2617	2522	32	770	100	1590	5	1	32171314	816	-211.25	3.63	12	0.49	-12.00	698.00	8100	20231018	-68.70	2380	20230913	6.51	6480	-60.88	20240215	2520	0.60	20240805	8100	-68.70	20231018	2380	6.51	20230913	0.81	N	250060	100	32 억	172718	N	N	N	N
101	20240905	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	-35	5	-1.36	368564745	143647	59.37	2575	2615	2530	3345	1805	2575	2565.77	0.54	-4862	2695	2635	2600	2540	2505	2617	2522	32	770	100	1590	5	1	32171314	817	-211.67	3.64	12	0.45	-12.00	698.00	8100	20231018	-68.64	2380	20230913	6.72	6480	-60.80	20240215	2520	0.79	20240805	8100	-68.64	20231018	2380	6.72	20230913	0.81	N	250060	100	32 억	172718	N	N	N	N
102	20240905	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	-10	5	-0.39	250634750	97300	40.21	2575	2615	2530	3345	1805	2575	2575.90	0.54	-2056	2695	2635	2600	2540	2505	2617	2522	32	770	100	1590	5	1	32171314	825	-213.75	3.67	12	0.30	-12.00	698.00	8100	20231018	-68.33	2380	20230913	7.77	6480	-60.42	20240215	2520	1.79	20240805	8100	-68.33	20231018	2380	7.77	20230913	0.81	N	250060	100	32 억	172718	N	N	N	N
103	20240905	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	-30	5	-1.17	160463105	61918	25.59	2575	2615	2545	3345	1805	2575	2591.54	0.54	-9562	2695	2635	2600	2540	2505	2617	2522	32	770	100	1590	5	1	32171314	819	-212.08	3.65	12	0.19	-12.00	698.00	8100	20231018	-68.58	2380	20230913	6.93	6480	-60.73	20240215	2520	0.99	20240805	8100	-68.58	20231018	2380	6.93	20230913	0.81	N	250060	100	32 억	172718	N	N	N	N
104	20240905	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	40	2	1.55	83949165	32296	13.35	2575	2615	2575	3345	1805	2575	2599.37	0.54	3191	2695	2635	2600	2540	2505	2617	2522	32	770	100	1590	5	1	32171314	841	-217.92	3.75	12	0.10	-12.00	698.00	8100	20231018	-67.72	2380	20230913	9.87	6480	-59.65	20240215	2520	3.77	20240805	8100	-67.72	20231018	2380	9.87	20230913	0.81	N	250060	100	32 억	172718	N	N	N	N
105	20240905	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	25	2	0.97	32536210	12549	5.19	2575	2615	2575	3345	1805	2575	2592.73	0.54	-1067	2695	2635	2600	2540	2505	2617	2522	32	770	100	1590	5	1	32171314	836	-216.67	3.72	12	0.04	-12.00	698.00	8100	20231018	-67.90	2380	20230913	9.24	6480	-59.88	20240215	2520	3.17	20240805	8100	-67.90	20231018	2380	9.24	20230913	0.81	N	250060	100	32 억	172718	N	N	N	N
106	20240904	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	-90	5	-3.38	624119825	240149	38.94	2595	2660	2565	3460	1870	2665	2599.02	0.56	-6778	2921	2792	2726	2597	2531	2857	2662	32	795	100	1650	5	1	32171314	828	-214.58	3.69	12	0.75	-12.00	698.00	8100	20231018	-68.21	2380	20230913	8.19	6480	-60.26	20240215	2520	2.18	20240805	8100	-68.21	20231018	2380	8.19	20230913	0.84	N	250060	100	32 억	179206	N	N	N	N
107	20240904	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	-85	5	-3.19	586789445	225663	36.59	2595	2660	2565	3460	1870	2665	2600.29	0.56	-6207	2921	2792	2726	2597	2531	2857	2662	32	795	100	1650	5	1	32171314	830	-215.00	3.70	12	0.70	-12.00	698.00	8100	20231018	-68.15	2380	20230913	8.40	6480	-60.19	20240215	2520	2.38	20240805	8100	-68.15	20231018	2380	8.40	20230913	0.84	N	250060	100	32 억	179206	N	N	N	N
108	20240904	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	-70	5	-2.63	453413700	174101	28.23	2595	2660	2565	3460	1870	2665	2604.31	0.56	-5071	2921	2792	2726	2597	2531	2857	2662	32	795	100	1650	5	1	32171314	835	-216.25	3.72	12	0.54	-12.00	698.00	8100	20231018	-67.96	2380	20230913	9.03	6480	-59.95	20240215	2520	2.98	20240805	8100	-67.96	20231018	2380	9.03	20230913	0.84	N	250060	100	32 억	179206	N	N	N	N
109	20240904	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	-50	5	-1.88	341001440	130800	21.21	2595	2660	2565	3460	1870	2665	2607.04	0.56	3360	2921	2792	2726	2597	2531	2857	2662	32	795	100	1650	5	1	32171314	841	-217.92	3.75	12	0.41	-12.00	698.00	8100	20231018	-67.72	2380	20230913	9.87	6480	-59.65	20240215	2520	3.77	20240805	8100	-67.72	20231018	2380	9.87	20230913	0.84	N	250060	100	32 억	179206	N	N	N	N
110	20240904	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	-50	5	-1.88	308767590	118460	19.21	2595	2660	2565	3460	1870	2665	2606.51	0.56	7212	2921	2792	2726	2597	2531	2857	2662	32	795	100	1650	5	1	32171314	841	-217.92	3.75	12	0.37	-12.00	698.00	8100	20231018	-67.72	2380	20230913	9.87	6480	-59.65	20240215	2520	3.77	20240805	8100	-67.72	20231018	2380	9.87	20230913	0.84	N	250060	100	32 억	179206	N	N	N	N
111	20240904	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2645	-20	5	-0.75	284241430	109129	17.69	2595	2660	2565	3460	1870	2665	2604.64	0.56	7833	2921	2792	2726	2597	2531	2857	2662	32	795	100	1650	5	1	32171314	851	-220.42	3.79	12	0.34	-12.00	698.00	8100	20231018	-67.35	2380	20230913	11.13	6480	-59.18	20240215	2520	4.96	20240805	8100	-67.35	20231018	2380	11.13	20230913	0.84	N	250060	100	32 억	179206	N	N	N	N
112	20240904	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	-50	5	-1.88	196591900	75588	12.26	2595	2645	2565	3460	1870	2665	2600.83	0.56	3421	2921	2792	2726	2597	2531	2857	2662	32	795	100	1650	5	1	32171314	841	-217.92	3.75	12	0.23	-12.00	698.00	8100	20231018	-67.72	2380	20230913	9.87	6480	-59.65	20240215	2520	3.77	20240805	8100	-67.72	20231018	2380	9.87	20230913	0.84	N	250060	100	32 억	179206	N	N	N	N
113	20240904	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	-60	5	-2.25	75526115	29092	4.72	2595	2645	2565	3460	1870	2665	2596.11	0.56	-3499	2921	2792	2726	2597	2531	2857	2662	32	795	100	1650	5	1	32171314	838	-217.08	3.73	12	0.09	-12.00	698.00	8100	20231018	-67.84	2380	20230913	9.45	6480	-59.80	20240215	2520	3.37	20240805	8100	-67.84	20231018	2380	9.45	20230913	0.84	N	250060	100	32 억	179206	N	N	N	N
114	20240903	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2665	-20	5	-0.74	1671877530	611349	201.86	2660	2855	2660	3490	1880	2685	2734.74	0.73	-55817	2818	2751	2693	2626	2568	2785	2660	32	805	100	1660	5	1	32171314	857	-222.08	3.82	12	1.90	-12.00	698.00	8100	20231018	-67.10	2380	20230913	11.97	6480	-58.87	20240215	2520	5.75	20240805	8100	-67.10	20231018	2380	11.97	20230913	0.76	N	250060	100	32 억	233932	N	N	N	N
115	20240903	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	-10	5	-0.37	1642315005	600269	198.20	2660	2855	2660	3490	1880	2685	2735.97	0.73	-54635	2818	2751	2693	2626	2568	2785	2660	32	805	100	1660	5	1	32171314	861	-222.92	3.83	12	1.87	-12.00	698.00	8100	20231018	-66.98	2380	20230913	12.39	6480	-58.72	20240215	2520	6.15	20240805	8100	-66.98	20231018	2380	12.39	20230913	0.76	N	250060	100	32 억	233932	N	N	N	N
116	20240903	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-5	5	-0.19	1569414415	572969	189.19	2660	2855	2660	3490	1880	2685	2739.09	0.73	-57387	2818	2751	2693	2626	2568	2785	2660	32	805	100	1660	5	1	32171314	862	-223.33	3.84	12	1.78	-12.00	698.00	8100	20231018	-66.91	2380	20230913	12.61	6480	-58.64	20240215	2520	6.35	20240805	8100	-66.91	20231018	2380	12.61	20230913	0.76	N	250060	100	32 억	233932	N	N	N	N
117	20240903	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	10	2	0.37	1460151050	532245	175.74	2660	2855	2660	3490	1880	2685	2743.38	0.73	-58825	2818	2751	2693	2626	2568	2785	2660	32	805	100	1660	5	1	32171314	867	-224.58	3.86	12	1.65	-12.00	698.00	8100	20231018	-66.73	2380	20230913	13.24	6480	-58.41	20240215	2520	6.94	20240805	8100	-66.73	20231018	2380	13.24	20230913	0.76	N	250060	100	32 억	233932	N	N	N	N
118	20240903	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	30	2	1.12	1400977225	510379	168.52	2660	2855	2660	3490	1880	2685	2744.97	0.73	-56099	2818	2751	2693	2626	2568	2785	2660	32	805	100	1660	5	1	32171314	873	-226.25	3.89	12	1.59	-12.00	698.00	8100	20231018	-66.48	2380	20230913	14.08	6480	-58.10	20240215	2520	7.74	20240805	8100	-66.48	20231018	2380	14.08	20230913	0.76	N	250060	100	32 억	233932	N	N	N	N
119	20240903	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	10	2	0.37	1319866425	480502	158.66	2660	2855	2660	3490	1880	2685	2746.85	0.73	-57894	2818	2751	2693	2626	2568	2785	2660	32	805	100	1660	5	1	32171314	867	-224.58	3.86	12	1.49	-12.00	698.00	8100	20231018	-66.73	2380	20230913	13.24	6480	-58.41	20240215	2520	6.94	20240805	8100	-66.73	20231018	2380	13.24	20230913	0.76	N	250060	100	32 억	233932	N	N	N	N
120	20240903	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	15	2	0.56	115650635	42970	14.19	2660	2720	2660	3490	1880	2685	2691.43	0.73	3913	2818	2751	2693	2626	2568	2785	2660	32	805	100	1660	5	1	32171314	869	-225.00	3.87	12	0.13	-12.00	698.00	8100	20231018	-66.67	2380	20230913	13.45	6480	-58.33	20240215	2520	7.14	20240805	8100	-66.67	20231018	2380	13.45	20230913	0.76	N	250060	100	32 억	233932	N	N	N	N
121	20240903	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	15	2	0.56	6541020	2444	0.81	2660	2700	2660	3490	1880	2685	2676.36	0.73	663	2818	2751	2693	2626	2568	2785	2660	32	805	100	1660	5	1	32171314	869	-225.00	3.87	12	0.01	-12.00	698.00	8100	20231018	-66.67	2380	20230913	13.45	6480	-58.33	20240215	2520	7.14	20240805	8100	-66.67	20231018	2380	13.45	20230913	0.76	N	250060	100	32 억	233932	N	N	N	N
122	20240902	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	55	2	2.09	811715415	301906	30.90	2655	2760	2635	3415	1845	2630	2688.70	0.54	60003	2926	2777	2666	2517	2406	2852	2592	32	785	100	1630	5	1	32171314	864	-223.75	3.85	12	0.94	-12.00	698.00	8100	20231018	-66.85	2380	20230913	12.82	6480	-58.56	20240215	2520	6.55	20240805	8100	-66.85	20231018	2380	12.82	20230913	0.79	N	250060	100	32 억	174800	N	N	N	N
123	20240902	150841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	50	2	1.90	794699645	295562	30.25	2655	2760	2635	3415	1845	2630	2688.83	0.54	60511	2926	2777	2666	2517	2406	2852	2592	32	785	100	1630	5	1	32171314	862	-223.33	3.84	12	0.92	-12.00	698.00	8100	20231018	-66.91	2380	20230913	12.61	6480	-58.64	20240215	2520	6.35	20240805	8100	-66.91	20231018	2380	12.61	20230913	0.79	N	250060	100	32 억	174800	N	N	N	N
124	20240902	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	50	2	1.90	779340155	289839	29.67	2655	2760	2635	3415	1845	2630	2688.93	0.54	61404	2926	2777	2666	2517	2406	2852	2592	32	785	100	1630	5	1	32171314	862	-223.33	3.84	12	0.90	-12.00	698.00	8100	20231018	-66.91	2380	20230913	12.61	6480	-58.64	20240215	2520	6.35	20240805	8100	-66.91	20231018	2380	12.61	20230913	0.79	N	250060	100	32 억	174800	N	N	N	N
125	20240902	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	40	2	1.52	674348005	250686	25.66	2655	2760	2635	3415	1845	2630	2690.08	0.54	37643	2926	2777	2666	2517	2406	2852	2592	32	785	100	1630	5	1	32171314	859	-222.50	3.83	12	0.78	-12.00	698.00	8100	20231018	-67.04	2380	20230913	12.18	6480	-58.80	20240215	2520	5.95	20240805	8100	-67.04	20231018	2380	12.18	20230913	0.79	N	250060	100	32 억	174800	N	N	N	N
126	20240902	120838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	20	2	0.76	657986165	244545	25.03	2655	2760	2635	3415	1845	2630	2690.73	0.54	37243	2926	2777	2666	2517	2406	2852	2592	32	785	100	1630	5	1	32171314	853	-220.83	3.80	12	0.76	-12.00	698.00	8100	20231018	-67.28	2380	20230913	11.34	6480	-59.10	20240215	2520	5.16	20240805	8100	-67.28	20231018	2380	11.34	20230913	0.79	N	250060	100	32 억	174800	N	N	N	N
127	20240902	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	20	2	0.76	602655460	223675	22.90	2655	2760	2635	3415	1845	2630	2694.42	0.54	37927	2926	2777	2666	2517	2406	2852	2592	32	785	100	1630	5	1	32171314	853	-220.83	3.80	12	0.70	-12.00	698.00	8100	20231018	-67.28	2380	20230913	11.34	6480	-59.10	20240215	2520	5.16	20240805	8100	-67.28	20231018	2380	11.34	20230913	0.79	N	250060	100	32 억	174800	N	N	N	N
128	20240902	100828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	55	2	2.09	515366350	190928	19.54	2655	2760	2635	3415	1845	2630	2699.38	0.54	43163	2926	2777	2666	2517	2406	2852	2592	32	785	100	1630	5	1	32171314	864	-223.75	3.85	12	0.59	-12.00	698.00	8100	20231018	-66.85	2380	20230913	12.82	6480	-58.56	20240215	2520	6.55	20240805	8100	-66.85	20231018	2380	12.82	20230913	0.79	N	250060	100	32 억	174800	N	N	N	N
129	20240902	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	80	2	3.04	175294780	64325	6.58	2655	2760	2655	3415	1845	2630	2725.59	0.54	14914	2926	2777	2666	2517	2406	2852	2592	32	785	100	1630	5	1	32171314	872	-225.83	3.88	12	0.20	-12.00	698.00	8100	20231018	-66.54	2380	20230913	13.87	6480	-58.18	20240215	2520	7.54	20240805	8100	-66.54	20231018	2380	13.87	20230913	0.79	N	250060	100	32 억	174800	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History