KissMeData/038870/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-160	5	-3.75	149006220	35592	64.44	4270	4270	4105	5550	2990	4270	4186.51	1.13	-13705	4340	4305	4245	4210	4150	4322	4227	70	1280	500	2640	5	1	14014949	576	22.83	0.65	12	0.25	180.00	6304.00	9020	20230920	-54.43	3580	20240805	14.80	7910	-48.04	20240116	3580	14.80	20240805	7970	-48.43	20231018	3580	14.80	20240805	2.71	N	038870	500	70 억	157722	N	N	N	N
3	20240930	150457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-160	5	-3.75	134920195	32171	58.25	4270	4270	4105	5550	2990	4270	4193.85	1.13	-12393	4340	4305	4245	4210	4150	4322	4227	70	1280	500	2640	5	1	14014949	576	22.83	0.65	12	0.23	180.00	6304.00	9020	20230920	-54.43	3580	20240805	14.80	7910	-48.04	20240116	3580	14.80	20240805	7970	-48.43	20231018	3580	14.80	20240805	2.71	N	038870	500	70 억	157722	N	N	N	N
4	20240930	140456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	-90	5	-2.11	107372220	25519	46.20	4270	4270	4150	5550	2990	4270	4207.54	1.13	-9987	4340	4305	4245	4210	4150	4322	4227	70	1280	500	2640	5	1	14014949	586	23.22	0.66	12	0.18	180.00	6304.00	9020	20230920	-53.66	3580	20240805	16.76	7910	-47.16	20240116	3580	16.76	20240805	7970	-47.55	20231018	3580	16.76	20240805	2.71	N	038870	500	70 억	157722	N	N	N	N
5	20240930	130456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-95	5	-2.22	77294265	18303	33.14	4270	4270	4175	5550	2990	4270	4223.04	1.13	-3593	4340	4305	4245	4210	4150	4322	4227	70	1280	500	2640	5	1	14014949	585	23.19	0.66	12	0.13	180.00	6304.00	9020	20230920	-53.71	3580	20240805	16.62	7910	-47.22	20240116	3580	16.62	20240805	7970	-47.62	20231018	3580	16.62	20240805	2.71	N	038870	500	70 억	157722	N	N	N	N
6	20240930	120453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	-70	5	-1.64	68423505	16180	29.30	4270	4270	4175	5550	2990	4270	4228.89	1.13	-2406	4340	4305	4245	4210	4150	4322	4227	70	1280	500	2640	5	1	14014949	589	23.33	0.67	12	0.12	180.00	6304.00	9020	20230920	-53.44	3580	20240805	17.32	7910	-46.90	20240116	3580	17.32	20240805	7970	-47.30	20231018	3580	17.32	20240805	2.71	N	038870	500	70 억	157722	N	N	N	N
7	20240930	110453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	-65	5	-1.52	59109630	13954	25.26	4270	4270	4195	5550	2990	4270	4236.03	1.13	-956	4340	4305	4245	4210	4150	4322	4227	70	1280	500	2640	5	1	14014949	589	23.36	0.67	12	0.10	180.00	6304.00	9020	20230920	-53.38	3580	20240805	17.46	7910	-46.84	20240116	3580	17.46	20240805	7970	-47.24	20231018	3580	17.46	20240805	2.71	N	038870	500	70 억	157722	N	N	N	N
8	20240930	100450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	-5	5	-0.12	13405055	3159	5.72	4270	4270	4230	5550	2990	4270	4243.45	1.13	-384	4340	4305	4245	4210	4150	4322	4227	70	1280	500	2640	5	1	14014949	598	23.69	0.68	12	0.02	180.00	6304.00	9020	20230920	-52.72	3580	20240805	19.13	7910	-46.08	20240116	3580	19.13	20240805	7970	-46.49	20231018	3580	19.13	20240805	2.71	N	038870	500	70 억	157722	N	N	N	N
9	20240930	090435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	-25	5	-0.59	1629390	382	0.69	4270	4270	4245	5550	2990	4270	4265.42	1.13	-209	4340	4305	4245	4210	4150	4322	4227	70	1280	500	2640	5	1	14014949	595	23.58	0.67	12	0.00	180.00	6304.00	9020	20230920	-52.94	3580	20240805	18.58	7910	-46.33	20240116	3580	18.58	20240805	7970	-46.74	20231018	3580	18.58	20240805	2.71	N	038870	500	70 억	157722	N	N	N	N
10	20240927	160451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	90	2	2.15	232938985	54901	145.37	4185	4280	4185	5430	2930	4180	4242.89	1.03	12946	4230	4205	4175	4150	4120	4217	4162	70	1250	500	2590	5	1	14014949	598	23.72	0.68	12	0.39	180.00	6304.00	9020	20230920	-52.66	3580	20240805	19.27	7910	-46.02	20240116	3580	19.27	20240805	7970	-46.42	20231018	3580	19.27	20240805	2.71	N	038870	500	70 억	145048	N	N	N	N
11	20240927	150456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	75	2	1.79	189082345	44597	118.09	4185	4275	4185	5430	2930	4180	4239.80	1.03	10942	4230	4205	4175	4150	4120	4217	4162	70	1250	500	2590	5	1	14014949	596	23.64	0.67	12	0.32	180.00	6304.00	9020	20230920	-52.83	3580	20240805	18.85	7910	-46.21	20240116	3580	18.85	20240805	7970	-46.61	20231018	3580	18.85	20240805	2.71	N	038870	500	70 억	145048	N	N	N	N
12	20240927	140458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	90	2	2.15	171060475	40352	106.85	4185	4275	4185	5430	2930	4180	4239.21	1.03	10818	4230	4205	4175	4150	4120	4217	4162	70	1250	500	2590	5	1	14014949	598	23.72	0.68	12	0.29	180.00	6304.00	9020	20230920	-52.66	3580	20240805	19.27	7910	-46.02	20240116	3580	19.27	20240805	7970	-46.42	20231018	3580	19.27	20240805	2.71	N	038870	500	70 억	145048	N	N	N	N
13	20240927	130454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	65	2	1.56	137790695	32540	86.16	4185	4275	4185	5430	2930	4180	4234.50	1.03	11104	4230	4205	4175	4150	4120	4217	4162	70	1250	500	2590	5	1	14014949	595	23.58	0.67	12	0.23	180.00	6304.00	9020	20230920	-52.94	3580	20240805	18.58	7910	-46.33	20240116	3580	18.58	20240805	7970	-46.74	20231018	3580	18.58	20240805	2.71	N	038870	500	70 억	145048	N	N	N	N
14	20240927	120453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	55	2	1.32	131976635	31169	82.53	4185	4275	4185	5430	2930	4180	4234.23	1.03	11067	4230	4205	4175	4150	4120	4217	4162	70	1250	500	2590	5	1	14014949	594	23.53	0.67	12	0.22	180.00	6304.00	9020	20230920	-53.05	3580	20240805	18.30	7910	-46.46	20240116	3580	18.30	20240805	7970	-46.86	20231018	3580	18.30	20240805	2.71	N	038870	500	70 억	145048	N	N	N	N
15	20240927	110455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	60	2	1.44	123557355	29181	77.27	4185	4275	4185	5430	2930	4180	4234.17	1.03	11010	4230	4205	4175	4150	4120	4217	4162	70	1250	500	2590	5	1	14014949	594	23.56	0.67	12	0.21	180.00	6304.00	9020	20230920	-52.99	3580	20240805	18.44	7910	-46.40	20240116	3580	18.44	20240805	7970	-46.80	20231018	3580	18.44	20240805	2.71	N	038870	500	70 억	145048	N	N	N	N
16	20240927	100453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	50	2	1.20	109613830	25879	68.52	4185	4275	4185	5430	2930	4180	4235.63	1.03	10822	4230	4205	4175	4150	4120	4217	4162	70	1250	500	2590	5	1	14014949	593	23.50	0.67	12	0.18	180.00	6304.00	9020	20230920	-53.10	3580	20240805	18.16	7910	-46.52	20240116	3580	18.16	20240805	7970	-46.93	20231018	3580	18.16	20240805	2.71	N	038870	500	70 억	145048	N	N	N	N
17	20240927	090454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	55	2	1.32	19980900	4742	12.56	4185	4250	4185	5430	2930	4180	4213.60	1.03	2907	4230	4205	4175	4150	4120	4217	4162	70	1250	500	2590	5	1	14014949	594	23.53	0.67	12	0.03	180.00	6304.00	9020	20230920	-53.05	3580	20240805	18.30	7910	-46.46	20240116	3580	18.30	20240805	7970	-46.86	20231018	3580	18.30	20240805	2.71	N	038870	500	70 억	145048	N	N	N	N
18	20240926	160446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	25	2	0.60	157306220	37766	159.46	4160	4200	4145	5400	2910	4155	4165.29	0.99	11845	4228	4191	4158	4121	4088	4175	4105	70	1245	500	2570	5	1	14014949	586	23.22	0.66	12	0.27	180.00	6304.00	9530	20230915	-56.14	3580	20240805	16.76	7910	-47.16	20240116	3580	16.76	20240805	7970	-47.55	20231018	3580	16.76	20240805	2.71	N	038870	500	70 억	138266	N	N	N	N
19	20240926	150444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	30	2	0.72	141846200	34059	143.81	4160	4200	4145	5400	2910	4155	4164.72	0.99	11353	4228	4191	4158	4121	4088	4175	4105	70	1245	500	2570	5	1	14014949	587	23.25	0.66	12	0.24	180.00	6304.00	9530	20230915	-56.09	3580	20240805	16.90	7910	-47.09	20240116	3580	16.90	20240805	7970	-47.49	20231018	3580	16.90	20240805	2.71	N	038870	500	70 억	138266	N	N	N	N
20	20240926	140450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	20	2	0.48	100720260	24204	102.20	4160	4185	4145	5400	2910	4155	4161.31	0.99	5062	4228	4191	4158	4121	4088	4175	4105	70	1245	500	2570	5	1	14014949	585	23.19	0.66	12	0.17	180.00	6304.00	9530	20230915	-56.19	3580	20240805	16.62	7910	-47.22	20240116	3580	16.62	20240805	7970	-47.62	20231018	3580	16.62	20240805	2.71	N	038870	500	70 억	138266	N	N	N	N
21	20240926	130452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	15	2	0.36	82739840	19878	83.93	4160	4185	4145	5400	2910	4155	4162.38	0.99	3819	4228	4191	4158	4121	4088	4175	4105	70	1245	500	2570	5	1	14014949	584	23.17	0.66	12	0.14	180.00	6304.00	9530	20230915	-56.24	3580	20240805	16.48	7910	-47.28	20240116	3580	16.48	20240805	7970	-47.68	20231018	3580	16.48	20240805	2.71	N	038870	500	70 억	138266	N	N	N	N
22	20240926	120453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	15	2	0.36	72898610	17509	73.93	4160	4185	4145	5400	2910	4155	4163.49	0.99	3819	4228	4191	4158	4121	4088	4175	4105	70	1245	500	2570	5	1	14014949	584	23.17	0.66	12	0.12	180.00	6304.00	9530	20230915	-56.24	3580	20240805	16.48	7910	-47.28	20240116	3580	16.48	20240805	7970	-47.68	20231018	3580	16.48	20240805	2.71	N	038870	500	70 억	138266	N	N	N	N
23	20240926	110453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	0	3	0.00	56108065	13485	56.94	4160	4185	4145	5400	2910	4155	4160.78	0.99	747	4228	4191	4158	4121	4088	4175	4105	70	1245	500	2570	5	1	14014949	582	23.08	0.66	12	0.10	180.00	6304.00	9530	20230915	-56.40	3580	20240805	16.06	7910	-47.47	20240116	3580	16.06	20240805	7970	-47.87	20231018	3580	16.06	20240805	2.71	N	038870	500	70 억	138266	N	N	N	N
24	20240926	100453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	20	2	0.48	17407720	4173	17.62	4160	4185	4160	5400	2910	4155	4171.51	0.99	-1955	4228	4191	4158	4121	4088	4175	4105	70	1245	500	2570	5	1	14014949	585	23.19	0.66	12	0.03	180.00	6304.00	9530	20230915	-56.19	3580	20240805	16.62	7910	-47.22	20240116	3580	16.62	20240805	7970	-47.62	20231018	3580	16.62	20240805	2.71	N	038870	500	70 억	138266	N	N	N	N
25	20240926	090449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	15	2	0.36	304180	73	0.31	4160	4170	4160	5400	2910	4155	4166.85	0.99	15	4228	4191	4158	4121	4088	4175	4105	70	1245	500	2570	5	1	14014949	584	23.17	0.66	12	0.00	180.00	6304.00	9530	20230915	-56.24	3580	20240805	16.48	7910	-47.28	20240116	3580	16.48	20240805	7970	-47.68	20231018	3580	16.48	20240805	2.71	N	038870	500	70 억	138266	N	N	N	N
26	20240925	160447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	-10	5	-0.24	98386590	23674	99.78	4185	4195	4125	5410	2920	4165	4155.89	1.02	-4285	4218	4191	4163	4136	4108	4205	4150	70	1245	500	2580	5	1	14014949	582	23.08	0.66	12	0.17	180.00	6304.00	9530	20230915	-56.40	3580	20240805	16.06	7910	-47.47	20240116	3580	16.06	20240805	7970	-47.87	20231018	3580	16.06	20240805	2.74	N	038870	500	70 억	142552	N	N	N	N
27	20240925	150450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	-15	5	-0.36	69717625	16757	70.62	4185	4195	4135	5410	2920	4165	4160.51	1.02	-4518	4218	4191	4163	4136	4108	4205	4150	70	1245	500	2580	5	1	14014949	582	23.06	0.66	12	0.12	180.00	6304.00	9530	20230915	-56.45	3580	20240805	15.92	7910	-47.53	20240116	3580	15.92	20240805	7970	-47.93	20231018	3580	15.92	20240805	2.74	N	038870	500	70 억	142552	N	N	N	N
28	20240925	140452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	-15	5	-0.36	44116400	10586	44.62	4185	4195	4145	5410	2920	4165	4167.43	1.02	-942	4218	4191	4163	4136	4108	4205	4150	70	1245	500	2580	5	1	14014949	582	23.06	0.66	12	0.08	180.00	6304.00	9530	20230915	-56.45	3580	20240805	15.92	7910	-47.53	20240116	3580	15.92	20240805	7970	-47.93	20231018	3580	15.92	20240805	2.74	N	038870	500	70 억	142552	N	N	N	N
29	20240925	130450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	-5	5	-0.12	41598030	9979	42.06	4185	4195	4145	5410	2920	4165	4168.56	1.02	-527	4218	4191	4163	4136	4108	4205	4150	70	1245	500	2580	5	1	14014949	583	23.11	0.66	12	0.07	180.00	6304.00	9530	20230915	-56.35	3580	20240805	16.20	7910	-47.41	20240116	3580	16.20	20240805	7970	-47.80	20231018	3580	16.20	20240805	2.74	N	038870	500	70 억	142552	N	N	N	N
30	20240925	120450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	0	3	0.00	25597670	6125	25.81	4185	4195	4160	5410	2920	4165	4179.21	1.02	-121	4218	4191	4163	4136	4108	4205	4150	70	1245	500	2580	5	1	14014949	584	23.14	0.66	12	0.04	180.00	6304.00	9530	20230915	-56.30	3580	20240805	16.34	7910	-47.35	20240116	3580	16.34	20240805	7970	-47.74	20231018	3580	16.34	20240805	2.74	N	038870	500	70 억	142552	N	N	N	N
31	20240925	110449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	20	2	0.48	18692715	4469	18.84	4185	4195	4165	5410	2920	4165	4182.75	1.02	-55	4218	4191	4163	4136	4108	4205	4150	70	1245	500	2580	5	1	14014949	587	23.25	0.66	12	0.03	180.00	6304.00	9530	20230915	-56.09	3580	20240805	16.90	7910	-47.09	20240116	3580	16.90	20240805	7970	-47.49	20231018	3580	16.90	20240805	2.74	N	038870	500	70 억	142552	N	N	N	N
32	20240925	100450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	20	2	0.48	12807370	3059	12.89	4185	4195	4170	5410	2920	4165	4186.78	1.02	979	4218	4191	4163	4136	4108	4205	4150	70	1245	500	2580	5	1	14014949	587	23.25	0.66	12	0.02	180.00	6304.00	9530	20230915	-56.09	3580	20240805	16.90	7910	-47.09	20240116	3580	16.90	20240805	7970	-47.49	20231018	3580	16.90	20240805	2.74	N	038870	500	70 억	142552	N	N	N	N
33	20240925	090450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	30	2	0.72	708010	169	0.71	4185	4195	4185	5410	2920	4165	4189.41	1.02	115	4218	4191	4163	4136	4108	4205	4150	70	1245	500	2580	5	1	14014949	588	23.31	0.67	12	0.00	180.00	6304.00	9530	20230915	-55.98	3580	20240805	17.18	7910	-46.97	20240116	3580	17.18	20240805	7970	-47.37	20231018	3580	17.18	20240805	2.74	N	038870	500	70 억	142552	N	N	N	N
34	20240924	160447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	0	3	0.00	96680680	23242	87.68	4140	4190	4135	5410	2920	4165	4159.68	0.99	3427	4228	4196	4158	4126	4088	4177	4107	70	1245	500	2580	5	1	14014949	584	23.14	0.66	12	0.17	180.00	6304.00	9530	20230915	-56.30	3580	20240805	16.34	7910	-47.35	20240116	3580	16.34	20240805	7970	-47.74	20231018	3580	16.34	20240805	2.72	N	038870	500	70 억	139125	N	N	N	N
35	20240924	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	15	2	0.36	84314185	20276	76.49	4140	4190	4135	5410	2920	4165	4158.32	0.99	2883	4228	4196	4158	4126	4088	4177	4107	70	1245	500	2580	5	1	14014949	586	23.22	0.66	12	0.14	180.00	6304.00	9530	20230915	-56.14	3580	20240805	16.76	7910	-47.16	20240116	3580	16.76	20240805	7970	-47.55	20231018	3580	16.76	20240805	2.72	N	038870	500	70 억	139125	N	N	N	N
36	20240924	140446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	20	2	0.48	65771545	15841	59.76	4140	4185	4135	5410	2920	4165	4151.98	0.99	3162	4228	4196	4158	4126	4088	4177	4107	70	1245	500	2580	5	1	14014949	587	23.25	0.66	12	0.11	180.00	6304.00	9530	20230915	-56.09	3580	20240805	16.90	7910	-47.09	20240116	3580	16.90	20240805	7970	-47.49	20231018	3580	16.90	20240805	2.72	N	038870	500	70 억	139125	N	N	N	N
37	20240924	130447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	-10	5	-0.24	53370275	12861	48.52	4140	4180	4135	5410	2920	4165	4149.78	0.99	3216	4228	4196	4158	4126	4088	4177	4107	70	1245	500	2580	5	1	14014949	582	23.08	0.66	12	0.09	180.00	6304.00	9530	20230915	-56.40	3580	20240805	16.06	7910	-47.47	20240116	3580	16.06	20240805	7970	-47.87	20231018	3580	16.06	20240805	2.72	N	038870	500	70 억	139125	N	N	N	N
38	20240924	120448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	-5	5	-0.12	50972290	12284	46.34	4140	4180	4135	5410	2920	4165	4149.49	0.99	3400	4228	4196	4158	4126	4088	4177	4107	70	1245	500	2580	5	1	14014949	583	23.11	0.66	12	0.09	180.00	6304.00	9530	20230915	-56.35	3580	20240805	16.20	7910	-47.41	20240116	3580	16.20	20240805	7970	-47.80	20231018	3580	16.20	20240805	2.72	N	038870	500	70 억	139125	N	N	N	N
39	20240924	110448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	-15	5	-0.36	45011280	10848	40.92	4140	4180	4135	5410	2920	4165	4149.27	0.99	3460	4228	4196	4158	4126	4088	4177	4107	70	1245	500	2580	5	1	14014949	582	23.06	0.66	12	0.08	180.00	6304.00	9530	20230915	-56.45	3580	20240805	15.92	7910	-47.53	20240116	3580	15.92	20240805	7970	-47.93	20231018	3580	15.92	20240805	2.72	N	038870	500	70 억	139125	N	N	N	N
40	20240924	100445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	0	3	0.00	40789800	9831	37.09	4140	4180	4135	5410	2920	4165	4149.10	0.99	3419	4228	4196	4158	4126	4088	4177	4107	70	1245	500	2580	5	1	14014949	584	23.14	0.66	12	0.07	180.00	6304.00	9530	20230915	-56.30	3580	20240805	16.34	7910	-47.35	20240116	3580	16.34	20240805	7970	-47.74	20231018	3580	16.34	20240805	2.72	N	038870	500	70 억	139125	N	N	N	N
41	20240924	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	5	2	0.12	12482615	3015	11.37	4140	4170	4140	5410	2920	4165	4140.17	0.99	7	4228	4196	4158	4126	4088	4177	4107	70	1245	500	2580	5	1	14014949	584	23.17	0.66	12	0.02	180.00	6304.00	9530	20230915	-56.24	3580	20240805	16.48	7910	-47.28	20240116	3580	16.48	20240805	7970	-47.68	20231018	3580	16.48	20240805	2.72	N	038870	500	70 억	139125	N	N	N	N
42	20240923	160446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	-5	5	-0.12	110021305	26459	190.16	4170	4190	4120	5420	2920	4170	4158.18	0.97	3117	4240	4205	4180	4145	4120	4192	4132	70	1250	500	2580	5	1	14014949	584	23.14	0.66	12	0.19	180.00	6304.00	9530	20230915	-56.30	3580	20240805	16.34	7910	-47.35	20240116	3580	16.34	20240805	7970	-47.74	20231018	3580	16.34	20240805	2.68	N	038870	500	70 억	136062	N	N	N	N
43	20240923	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	-5	5	-0.12	107260515	25796	185.40	4170	4190	4120	5420	2920	4170	4158.03	0.97	3351	4240	4205	4180	4145	4120	4192	4132	70	1250	500	2580	5	1	14014949	584	23.14	0.66	12	0.18	180.00	6304.00	9530	20230915	-56.30	3580	20240805	16.34	7910	-47.35	20240116	3580	16.34	20240805	7970	-47.74	20231018	3580	16.34	20240805	2.68	N	038870	500	70 억	136062	N	N	N	N
44	20240923	140450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	10	2	0.24	100009660	24052	172.86	4170	4190	4120	5420	2920	4170	4158.06	0.97	3467	4240	4205	4180	4145	4120	4192	4132	70	1250	500	2580	5	1	14014949	586	23.22	0.66	12	0.17	180.00	6304.00	9530	20230915	-56.14	3580	20240805	16.76	7910	-47.16	20240116	3580	16.76	20240805	7970	-47.55	20231018	3580	16.76	20240805	2.68	N	038870	500	70 억	136062	N	N	N	N
45	20240923	130447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	10	2	0.24	92348630	22213	159.64	4170	4190	4120	5420	2920	4170	4157.41	0.97	3481	4240	4205	4180	4145	4120	4192	4132	70	1250	500	2580	5	1	14014949	586	23.22	0.66	12	0.16	180.00	6304.00	9530	20230915	-56.14	3580	20240805	16.76	7910	-47.16	20240116	3580	16.76	20240805	7970	-47.55	20231018	3580	16.76	20240805	2.68	N	038870	500	70 억	136062	N	N	N	N
46	20240923	120446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	0	3	0.00	52697640	12716	91.39	4170	4185	4120	5420	2920	4170	4144.20	0.97	2188	4240	4205	4180	4145	4120	4192	4132	70	1250	500	2580	5	1	14014949	584	23.17	0.66	12	0.09	180.00	6304.00	9530	20230915	-56.24	3580	20240805	16.48	7910	-47.28	20240116	3580	16.48	20240805	7970	-47.68	20231018	3580	16.48	20240805	2.68	N	038870	500	70 억	136062	N	N	N	N
47	20240923	110447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-50	5	-1.20	36349765	8771	63.04	4170	4185	4120	5420	2920	4170	4144.31	0.97	2345	4240	4205	4180	4145	4120	4192	4132	70	1250	500	2580	5	1	14014949	577	22.89	0.65	12	0.06	180.00	6304.00	9530	20230915	-56.77	3580	20240805	15.08	7910	-47.91	20240116	3580	15.08	20240805	7970	-48.31	20231018	3580	15.08	20240805	2.68	N	038870	500	70 억	136062	N	N	N	N
48	20240923	100444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	-30	5	-0.72	27273415	6576	47.26	4170	4185	4135	5420	2920	4170	4147.42	0.97	1776	4240	4205	4180	4145	4120	4192	4132	70	1250	500	2580	5	1	14014949	580	23.00	0.66	12	0.05	180.00	6304.00	9530	20230915	-56.56	3580	20240805	15.64	7910	-47.66	20240116	3580	15.64	20240805	7970	-48.06	20231018	3580	15.64	20240805	2.68	N	038870	500	70 억	136062	N	N	N	N
49	20240923	090444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	-15	5	-0.36	3199635	767	5.51	4170	4185	4150	5420	2920	4170	4171.62	0.97	-125	4240	4205	4180	4145	4120	4192	4132	70	1250	500	2580	5	1	14014949	582	23.08	0.66	12	0.01	180.00	6304.00	9530	20230915	-56.40	3580	20240805	16.06	7910	-47.47	20240116	3580	16.06	20240805	7970	-47.87	20231018	3580	16.06	20240805	2.68	N	038870	500	70 억	136062	N	N	N	N
50	20240913	160425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4135	20	2	0.49	71666430	17449	49.93	4120	4150	4070	5340	2885	4115	4107.19	0.99	-110	4208	4161	4088	4041	3968	4185	4065	70	1225	500	2550	5	1	14014949	580	22.97	0.66	12	0.12	180.00	6304.00	9530	20230915	-56.61	3580	20240805	15.50	7910	-47.72	20240116	3580	15.50	20240805	9530	-56.61	20230915	3580	15.50	20240805	2.84	N	038870	500	70 억	138799	N	N	N	N
51	20240913	150429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	5	2	0.12	57273460	13971	39.97	4120	4150	4070	5340	2885	4115	4099.45	0.99	343	4208	4161	4088	4041	3968	4185	4065	70	1225	500	2550	5	1	14014949	577	22.89	0.65	12	0.10	180.00	6304.00	9530	20230915	-56.77	3580	20240805	15.08	7910	-47.91	20240116	3580	15.08	20240805	9530	-56.77	20230915	3580	15.08	20240805	2.84	N	038870	500	70 억	138799	N	N	N	N
52	20240913	140430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	0	3	0.00	53277920	12998	37.19	4120	4150	4070	5340	2885	4115	4098.93	0.99	114	4208	4161	4088	4041	3968	4185	4065	70	1225	500	2550	5	1	14014949	577	22.86	0.65	12	0.09	180.00	6304.00	9530	20230915	-56.82	3580	20240805	14.94	7910	-47.98	20240116	3580	14.94	20240805	9530	-56.82	20230915	3580	14.94	20240805	2.84	N	038870	500	70 억	138799	N	N	N	N
53	20240913	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-15	5	-0.36	45168345	11021	31.53	4120	4150	4070	5340	2885	4115	4098.39	0.99	-41	4208	4161	4088	4041	3968	4185	4065	70	1225	500	2550	5	1	14014949	575	22.78	0.65	12	0.08	180.00	6304.00	9530	20230915	-56.98	3580	20240805	14.53	7910	-48.17	20240116	3580	14.53	20240805	9530	-56.98	20230915	3580	14.53	20240805	2.84	N	038870	500	70 억	138799	N	N	N	N
54	20240913	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	-25	5	-0.61	40261215	9820	28.10	4120	4150	4070	5340	2885	4115	4099.92	0.99	35	4208	4161	4088	4041	3968	4185	4065	70	1225	500	2550	5	1	14014949	573	22.72	0.65	12	0.07	180.00	6304.00	9530	20230915	-57.08	3580	20240805	14.25	7910	-48.29	20240116	3580	14.25	20240805	9530	-57.08	20230915	3580	14.25	20240805	2.84	N	038870	500	70 억	138799	N	N	N	N
55	20240913	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-5	5	-0.12	34106945	8318	23.80	4120	4150	4070	5340	2885	4115	4100.38	0.99	122	4208	4161	4088	4041	3968	4185	4065	70	1225	500	2550	5	1	14014949	576	22.83	0.65	12	0.06	180.00	6304.00	9530	20230915	-56.87	3580	20240805	14.80	7910	-48.04	20240116	3580	14.80	20240805	9530	-56.87	20230915	3580	14.80	20240805	2.84	N	038870	500	70 억	138799	N	N	N	N
56	20240913	100429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-5	5	-0.12	27846745	6788	19.42	4120	4150	4070	5340	2885	4115	4102.35	0.99	-35	4208	4161	4088	4041	3968	4185	4065	70	1225	500	2550	5	1	14014949	576	22.83	0.65	12	0.05	180.00	6304.00	9530	20230915	-56.87	3580	20240805	14.80	7910	-48.04	20240116	3580	14.80	20240805	9530	-56.87	20230915	3580	14.80	20240805	2.84	N	038870	500	70 억	138799	N	N	N	N
57	20240913	090430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	5	2	0.12	8839145	2147	6.14	4120	4120	4115	5340	2885	4115	4116.97	0.99	-592	4208	4161	4088	4041	3968	4185	4065	70	1225	500	2550	5	1	14014949	577	22.89	0.65	12	0.02	180.00	6304.00	9530	20230915	-56.77	3580	20240805	15.08	7910	-47.91	20240116	3580	15.08	20240805	9530	-56.77	20230915	3580	15.08	20240805	2.84	N	038870	500	70 억	138799	N	N	N	N
58	20240912	160425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	125	2	3.13	137412220	33535	199.67	4015	4135	4015	5180	2795	3990	4097.58	0.88	15860	4143	4066	4008	3931	3873	4037	3902	70	1190	500	2470	5	1	14014949	577	22.86	0.65	12	0.24	180.00	6304.00	9530	20230915	-56.82	3580	20240805	14.94	7910	-47.98	20240116	3580	14.94	20240805	9530	-56.82	20230915	3580	14.94	20240805	2.80	N	038870	500	70 억	122967	N	N	N	N
59	20240912	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	125	2	3.13	123383840	30123	179.36	4015	4135	4015	5180	2795	3990	4096.00	0.88	13861	4143	4066	4008	3931	3873	4037	3902	70	1190	500	2470	5	1	14014949	577	22.86	0.65	12	0.21	180.00	6304.00	9530	20230915	-56.82	3580	20240805	14.94	7910	-47.98	20240116	3580	14.94	20240805	9530	-56.82	20230915	3580	14.94	20240805	2.80	N	038870	500	70 억	122967	N	N	N	N
60	20240912	140427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	130	2	3.26	85437170	20888	124.37	4015	4120	4015	5180	2795	3990	4090.25	0.88	11625	4143	4066	4008	3931	3873	4037	3902	70	1190	500	2470	5	1	14014949	577	22.89	0.65	12	0.15	180.00	6304.00	9530	20230915	-56.77	3580	20240805	15.08	7910	-47.91	20240116	3580	15.08	20240805	9530	-56.77	20230915	3580	15.08	20240805	2.80	N	038870	500	70 억	122967	N	N	N	N
61	20240912	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	105	2	2.63	60597250	14828	88.29	4015	4120	4015	5180	2795	3990	4086.68	0.88	5891	4143	4066	4008	3931	3873	4037	3902	70	1190	500	2470	5	1	14014949	574	22.75	0.65	12	0.11	180.00	6304.00	9530	20230915	-57.03	3580	20240805	14.39	7910	-48.23	20240116	3580	14.39	20240805	9530	-57.03	20230915	3580	14.39	20240805	2.80	N	038870	500	70 억	122967	N	N	N	N
62	20240912	120425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	120	2	3.01	53693720	13134	78.20	4015	4120	4015	5180	2795	3990	4088.15	0.88	5715	4143	4066	4008	3931	3873	4037	3902	70	1190	500	2470	5	1	14014949	576	22.83	0.65	12	0.09	180.00	6304.00	9530	20230915	-56.87	3580	20240805	14.80	7910	-48.04	20240116	3580	14.80	20240805	9530	-56.87	20230915	3580	14.80	20240805	2.80	N	038870	500	70 억	122967	N	N	N	N
63	20240912	110425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	80	2	2.01	34045360	8331	49.60	4015	4110	4015	5180	2795	3990	4086.59	0.88	4215	4143	4066	4008	3931	3873	4037	3902	70	1190	500	2470	5	1	14014949	570	22.61	0.65	12	0.06	180.00	6304.00	9530	20230915	-57.29	3580	20240805	13.69	7910	-48.55	20240116	3580	13.69	20240805	9530	-57.29	20230915	3580	13.69	20240805	2.80	N	038870	500	70 억	122967	N	N	N	N
64	20240912	100425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	90	2	2.26	29079675	7113	42.35	4015	4110	4015	5180	2795	3990	4088.24	0.88	3197	4143	4066	4008	3931	3873	4037	3902	70	1190	500	2470	5	1	14014949	572	22.67	0.65	12	0.05	180.00	6304.00	9530	20230915	-57.19	3580	20240805	13.97	7910	-48.42	20240116	3580	13.97	20240805	9530	-57.19	20230915	3580	13.97	20240805	2.80	N	038870	500	70 억	122967	N	N	N	N
65	20240912	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	80	2	2.01	2666865	656	3.91	4015	4090	4015	5180	2795	3990	4065.34	0.88	-320	4143	4066	4008	3931	3873	4037	3902	70	1190	500	2470	5	1	14014949	570	22.61	0.65	12	0.00	180.00	6304.00	9530	20230915	-57.29	3580	20240805	13.69	7910	-48.55	20240116	3580	13.69	20240805	9530	-57.29	20230915	3580	13.69	20240805	2.80	N	038870	500	70 억	122967	N	N	N	N
66	20240911	160418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-55	5	-1.36	66462290	16516	67.33	4030	4085	3950	5250	2835	4045	4024.12	0.88	-338	4228	4136	4058	3966	3888	4097	3927	70	1205	500	2500	5	1	14014949	559	22.17	0.63	12	0.12	180.00	6304.00	9530	20230915	-58.13	3580	20240805	11.45	7910	-49.56	20240116	3580	11.45	20240805	9530	-58.13	20230915	3580	11.45	20240805	2.78	N	038870	500	70 억	123305	N	N	N	N
67	20240911	150420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-20	5	-0.49	57094450	14174	57.78	4030	4085	3950	5250	2835	4045	4028.11	0.88	-202	4228	4136	4058	3966	3888	4097	3927	70	1205	500	2500	5	1	14014949	564	22.36	0.64	12	0.10	180.00	6304.00	9530	20230915	-57.76	3580	20240805	12.43	7910	-49.12	20240116	3580	12.43	20240805	9530	-57.76	20230915	3580	12.43	20240805	2.78	N	038870	500	70 억	123305	N	N	N	N
68	20240911	140421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-20	5	-0.49	47056360	11653	47.50	4030	4085	3980	5250	2835	4045	4038.13	0.88	-186	4228	4136	4058	3966	3888	4097	3927	70	1205	500	2500	5	1	14014949	564	22.36	0.64	12	0.08	180.00	6304.00	9530	20230915	-57.76	3580	20240805	12.43	7910	-49.12	20240116	3580	12.43	20240805	9530	-57.76	20230915	3580	12.43	20240805	2.78	N	038870	500	70 억	123305	N	N	N	N
69	20240911	130419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	0	3	0.00	40540360	10027	40.87	4030	4085	3980	5250	2835	4045	4043.12	0.88	-382	4228	4136	4058	3966	3888	4097	3927	70	1205	500	2500	5	1	14014949	567	22.47	0.64	12	0.07	180.00	6304.00	9530	20230915	-57.56	3580	20240805	12.99	7910	-48.86	20240116	3580	12.99	20240805	9530	-57.56	20230915	3580	12.99	20240805	2.78	N	038870	500	70 억	123305	N	N	N	N
70	20240911	120422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	5	2	0.12	35561180	8787	35.82	4030	4085	3980	5250	2835	4045	4047.02	0.88	-88	4228	4136	4058	3966	3888	4097	3927	70	1205	500	2500	5	1	14014949	568	22.50	0.64	12	0.06	180.00	6304.00	9530	20230915	-57.50	3580	20240805	13.13	7910	-48.80	20240116	3580	13.13	20240805	9530	-57.50	20230915	3580	13.13	20240805	2.78	N	038870	500	70 억	123305	N	N	N	N
71	20240911	110417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-25	5	-0.62	24312460	6004	24.48	4030	4085	3980	5250	2835	4045	4049.38	0.88	-152	4228	4136	4058	3966	3888	4097	3927	70	1205	500	2500	5	1	14014949	563	22.33	0.64	12	0.04	180.00	6304.00	9530	20230915	-57.82	3580	20240805	12.29	7910	-49.18	20240116	3580	12.29	20240805	9530	-57.82	20230915	3580	12.29	20240805	2.78	N	038870	500	70 억	123305	N	N	N	N
72	20240911	100418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	15	2	0.37	20687495	5103	20.80	4030	4085	3980	5250	2835	4045	4053.99	0.88	302	4228	4136	4058	3966	3888	4097	3927	70	1205	500	2500	5	1	14014949	569	22.56	0.64	12	0.04	180.00	6304.00	9530	20230915	-57.40	3580	20240805	13.41	7910	-48.67	20240116	3580	13.41	20240805	9530	-57.40	20230915	3580	13.41	20240805	2.78	N	038870	500	70 억	123305	N	N	N	N
73	20240911	090422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	25	2	0.62	457040	113	0.46	4030	4070	4030	5250	2835	4045	4044.60	0.88	-10	4228	4136	4058	3966	3888	4097	3927	70	1205	500	2500	5	1	14014949	570	22.61	0.65	12	0.00	180.00	6304.00	9530	20230915	-57.29	3580	20240805	13.69	7910	-48.55	20240116	3580	13.69	20240805	9530	-57.29	20230915	3580	13.69	20240805	2.78	N	038870	500	70 억	123305	N	N	N	N
74	20240910	160418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	-20	5	-0.49	99413410	24498	75.92	4080	4150	3980	5280	2850	4065	4058.02	0.90	-2297	4281	4172	4011	3902	3741	4227	3957	70	1215	500	2520	5	1	14014949	567	22.47	0.64	12	0.17	180.00	6304.00	9530	20230915	-57.56	3580	20240805	12.99	7910	-48.86	20240116	3580	12.99	20240805	9530	-57.56	20230915	3580	12.99	20240805	2.81	N	038870	500	70 억	125469	N	N	N	N
75	20240910	150422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-75	5	-1.85	88235935	21715	67.30	4080	4150	3985	5280	2850	4065	4063.36	0.90	-1988	4281	4172	4011	3902	3741	4227	3957	70	1215	500	2520	5	1	14014949	559	22.17	0.63	12	0.15	180.00	6304.00	9530	20230915	-58.13	3580	20240805	11.45	7910	-49.56	20240116	3580	11.45	20240805	9530	-58.13	20230915	3580	11.45	20240805	2.81	N	038870	500	70 억	125469	N	N	N	N
76	20240910	140420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-35	5	-0.86	74237785	18219	56.46	4080	4150	4025	5280	2850	4065	4074.75	0.90	-757	4281	4172	4011	3902	3741	4227	3957	70	1215	500	2520	5	1	14014949	565	22.39	0.64	12	0.13	180.00	6304.00	9530	20230915	-57.71	3580	20240805	12.57	7910	-49.05	20240116	3580	12.57	20240805	9530	-57.71	20230915	3580	12.57	20240805	2.81	N	038870	500	70 억	125469	N	N	N	N
77	20240910	130420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	5	2	0.12	52334685	12812	39.71	4080	4150	4040	5280	2850	4065	4084.82	0.90	2644	4281	4172	4011	3902	3741	4227	3957	70	1215	500	2520	5	1	14014949	570	22.61	0.65	12	0.09	180.00	6304.00	9530	20230915	-57.29	3580	20240805	13.69	7910	-48.55	20240116	3580	13.69	20240805	9530	-57.29	20230915	3580	13.69	20240805	2.81	N	038870	500	70 억	125469	N	N	N	N
78	20240910	120417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	5	2	0.12	49835610	12198	37.80	4080	4150	4040	5280	2850	4065	4085.56	0.90	2888	4281	4172	4011	3902	3741	4227	3957	70	1215	500	2520	5	1	14014949	570	22.61	0.65	12	0.09	180.00	6304.00	9530	20230915	-57.29	3580	20240805	13.69	7910	-48.55	20240116	3580	13.69	20240805	9530	-57.29	20230915	3580	13.69	20240805	2.81	N	038870	500	70 억	125469	N	N	N	N
79	20240910	110418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	15	2	0.37	41505355	10150	31.46	4080	4150	4040	5280	2850	4065	4089.20	0.90	4363	4281	4172	4011	3902	3741	4227	3957	70	1215	500	2520	5	1	14014949	572	22.67	0.65	12	0.07	180.00	6304.00	9530	20230915	-57.19	3580	20240805	13.97	7910	-48.42	20240116	3580	13.97	20240805	9530	-57.19	20230915	3580	13.97	20240805	2.81	N	038870	500	70 억	125469	N	N	N	N
80	20240910	100419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	45	2	1.11	29162205	7135	22.11	4080	4150	4040	5280	2850	4065	4087.20	0.90	1857	4281	4172	4011	3902	3741	4227	3957	70	1215	500	2520	5	1	14014949	576	22.83	0.65	12	0.05	180.00	6304.00	9530	20230915	-56.87	3580	20240805	14.80	7910	-48.04	20240116	3580	14.80	20240805	9530	-56.87	20230915	3580	14.80	20240805	2.81	N	038870	500	70 억	125469	N	N	N	N
81	20240910	090418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	55	2	1.35	1789055	438	1.36	4080	4145	4080	5280	2850	4065	4084.60	0.90	48	4281	4172	4011	3902	3741	4227	3957	70	1215	500	2520	5	1	14014949	577	22.89	0.65	12	0.00	180.00	6304.00	9530	20230915	-56.77	3580	20240805	15.08	7910	-47.91	20240116	3580	15.08	20240805	9530	-56.77	20230915	3580	15.08	20240805	2.81	N	038870	500	70 억	125469	N	N	N	N
82	20240909	160411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	70	2	1.75	128893930	32064	68.90	3850	4120	3850	5190	2800	3995	4019.90	0.85	6755	4198	4096	4028	3926	3858	4062	3892	70	1195	500	2470	5	1	14014949	570	22.58	0.64	12	0.23	180.00	6304.00	9530	20230915	-57.35	3580	20240805	13.55	7910	-48.61	20240116	3580	13.55	20240805	9530	-57.35	20230915	3580	13.55	20240805	2.83	N	038870	500	70 억	118845	N	N	N	N
83	20240909	150413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	120	2	3.00	117422330	29255	62.87	3850	4120	3850	5190	2800	3995	4013.75	0.85	5634	4198	4096	4028	3926	3858	4062	3892	70	1195	500	2470	5	1	14014949	577	22.86	0.65	12	0.21	180.00	6304.00	9530	20230915	-56.82	3580	20240805	14.94	7910	-47.98	20240116	3580	14.94	20240805	9530	-56.82	20230915	3580	14.94	20240805	2.83	N	038870	500	70 억	118845	N	N	N	N
84	20240909	140416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	85	2	2.13	82775890	20769	44.63	3850	4110	3850	5190	2800	3995	3985.55	0.85	-2	4198	4096	4028	3926	3858	4062	3892	70	1195	500	2470	5	1	14014949	572	22.67	0.65	12	0.15	180.00	6304.00	9530	20230915	-57.19	3580	20240805	13.97	7910	-48.42	20240116	3580	13.97	20240805	9530	-57.19	20230915	3580	13.97	20240805	2.83	N	038870	500	70 억	118845	N	N	N	N
85	20240909	130414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	80	2	2.00	73799110	18570	39.91	3850	4075	3850	5190	2800	3995	3974.10	0.85	-1055	4198	4096	4028	3926	3858	4062	3892	70	1195	500	2470	5	1	14014949	571	22.64	0.65	12	0.13	180.00	6304.00	9530	20230915	-57.24	3580	20240805	13.83	7910	-48.48	20240116	3580	13.83	20240805	9530	-57.24	20230915	3580	13.83	20240805	2.83	N	038870	500	70 억	118845	N	N	N	N
86	20240909	120412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	45	2	1.13	65584305	16549	35.56	3850	4045	3850	5190	2800	3995	3963.04	0.85	-964	4198	4096	4028	3926	3858	4062	3892	70	1195	500	2470	5	1	14014949	566	22.44	0.64	12	0.12	180.00	6304.00	9530	20230915	-57.61	3580	20240805	12.85	7910	-48.93	20240116	3580	12.85	20240805	9530	-57.61	20230915	3580	12.85	20240805	2.83	N	038870	500	70 억	118845	N	N	N	N
87	20240909	110412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	45	2	1.13	57390800	14517	31.20	3850	4040	3850	5190	2800	3995	3953.35	0.85	-2868	4198	4096	4028	3926	3858	4062	3892	70	1195	500	2470	5	1	14014949	566	22.44	0.64	12	0.10	180.00	6304.00	9530	20230915	-57.61	3580	20240805	12.85	7910	-48.93	20240116	3580	12.85	20240805	9530	-57.61	20230915	3580	12.85	20240805	2.83	N	038870	500	70 억	118845	N	N	N	N
88	20240909	100417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3985	-10	5	-0.25	49573315	12570	27.01	3850	4010	3850	5190	2800	3995	3943.78	0.85	-3573	4198	4096	4028	3926	3858	4062	3892	70	1195	500	2470	5	1	14014949	558	22.14	0.63	12	0.09	180.00	6304.00	9530	20230915	-58.18	3580	20240805	11.31	7910	-49.62	20240116	3580	11.31	20240805	9530	-58.18	20230915	3580	11.31	20240805	2.83	N	038870	500	70 억	118845	N	N	N	N
89	20240909	090410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	-70	5	-1.75	9954360	2576	5.54	3850	4010	3850	5190	2800	3995	3864.27	0.85	-269	4198	4096	4028	3926	3858	4062	3892	70	1195	500	2470	5	1	14014949	550	21.81	0.62	12	0.02	180.00	6304.00	9530	20230915	-58.81	3580	20240805	9.64	7910	-50.38	20240116	3580	9.64	20240805	9530	-58.81	20230915	3580	9.64	20240805	2.83	N	038870	500	70 억	118845	N	N	N	N
90	20240906	160408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-110	5	-2.68	185001550	46421	97.23	4065	4130	3960	5330	2875	4105	3985.30	0.88	-4127	4321	4212	4141	4032	3961	4177	3997	70	1225	500	2540	5	1	14014949	560	22.19	0.63	12	0.33	180.00	6304.00	9530	20230915	-58.08	3580	20240805	11.59	7910	-49.49	20240116	3580	11.59	20240805	9530	-58.08	20230915	3580	11.59	20240805	2.83	N	038870	500	70 억	122972	N	N	N	N
91	20240906	150414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-110	5	-2.68	176385135	44263	92.71	4065	4130	3960	5330	2875	4105	3984.93	0.88	-3213	4321	4212	4141	4032	3961	4177	3997	70	1225	500	2540	5	1	14014949	560	22.19	0.63	12	0.32	180.00	6304.00	9530	20230915	-58.08	3580	20240805	11.59	7910	-49.49	20240116	3580	11.59	20240805	9530	-58.08	20230915	3580	11.59	20240805	2.83	N	038870	500	70 억	122972	N	N	N	N
92	20240906	140415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-130	5	-3.17	164954470	41385	86.68	4065	4130	3960	5330	2875	4105	3985.85	0.88	-3436	4321	4212	4141	4032	3961	4177	3997	70	1225	500	2540	5	1	14014949	557	22.08	0.63	12	0.30	180.00	6304.00	9530	20230915	-58.29	3580	20240805	11.03	7910	-49.75	20240116	3580	11.03	20240805	9530	-58.29	20230915	3580	11.03	20240805	2.83	N	038870	500	70 억	122972	N	N	N	N
93	20240906	130411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	-125	5	-3.05	153861365	38589	80.83	4065	4130	3960	5330	2875	4105	3987.18	0.88	-3934	4321	4212	4141	4032	3961	4177	3997	70	1225	500	2540	5	1	14014949	558	22.11	0.63	12	0.28	180.00	6304.00	9530	20230915	-58.24	3580	20240805	11.17	7910	-49.68	20240116	3580	11.17	20240805	9530	-58.24	20230915	3580	11.17	20240805	2.83	N	038870	500	70 억	122972	N	N	N	N
94	20240906	120414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3985	-120	5	-2.92	120123075	30098	63.04	4065	4130	3965	5330	2875	4105	3991.07	0.88	-7122	4321	4212	4141	4032	3961	4177	3997	70	1225	500	2540	5	1	14014949	558	22.14	0.63	12	0.21	180.00	6304.00	9530	20230915	-58.18	3580	20240805	11.31	7910	-49.62	20240116	3580	11.31	20240805	9530	-58.18	20230915	3580	11.31	20240805	2.83	N	038870	500	70 억	122972	N	N	N	N
95	20240906	110416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-75	5	-1.83	101302685	25390	53.18	4065	4130	3965	5330	2875	4105	3989.87	0.88	-4705	4321	4212	4141	4032	3961	4177	3997	70	1225	500	2540	5	1	14014949	565	22.39	0.64	12	0.18	180.00	6304.00	9530	20230915	-57.71	3580	20240805	12.57	7910	-49.05	20240116	3580	12.57	20240805	9530	-57.71	20230915	3580	12.57	20240805	2.83	N	038870	500	70 억	122972	N	N	N	N
96	20240906	100410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-110	5	-2.68	73927990	18527	38.81	4065	4130	3965	5330	2875	4105	3990.28	0.88	-5807	4321	4212	4141	4032	3961	4177	3997	70	1225	500	2540	5	1	14014949	560	22.19	0.63	12	0.13	180.00	6304.00	9530	20230915	-58.08	3580	20240805	11.59	7910	-49.49	20240116	3580	11.59	20240805	9530	-58.08	20230915	3580	11.59	20240805	2.83	N	038870	500	70 억	122972	N	N	N	N
97	20240906	090413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	10	2	0.24	1039625	255	0.53	4065	4130	4065	5330	2875	4105	4076.96	0.88	93	4321	4212	4141	4032	3961	4177	3997	70	1225	500	2540	5	1	14014949	577	22.86	0.65	12	0.00	180.00	6304.00	9530	20230915	-56.82	3580	20240805	14.94	7910	-47.98	20240116	3580	14.94	20240805	9530	-56.82	20230915	3580	14.94	20240805	2.83	N	038870	500	70 억	122972	N	N	N	N
98	20240905	160406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	-70	5	-1.68	196558925	47417	81.97	4165	4250	4070	5420	2925	4175	4145.33	0.89	-2006	4318	4246	4178	4106	4038	4282	4142	70	1245	500	2580	5	1	14014949	575	22.81	0.65	12	0.34	180.00	6304.00	9530	20230915	-56.93	3580	20240805	14.66	7910	-48.10	20240116	3580	14.66	20240805	9530	-56.93	20230915	3580	14.66	20240805	2.79	N	038870	500	70 억	124898	N	N	N	N
99	20240905	150412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	-50	5	-1.20	192994375	46546	80.46	4165	4250	4080	5420	2925	4175	4146.31	0.89	-1698	4318	4246	4178	4106	4038	4282	4142	70	1245	500	2580	5	1	14014949	578	22.92	0.65	12	0.33	180.00	6304.00	9530	20230915	-56.72	3580	20240805	15.22	7910	-47.85	20240116	3580	15.22	20240805	9530	-56.72	20230915	3580	15.22	20240805	2.79	N	038870	500	70 억	124898	N	N	N	N
100	20240905	140411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-45	5	-1.08	162035890	39000	67.42	4165	4250	4100	5420	2925	4175	4154.77	0.89	-3229	4318	4246	4178	4106	4038	4282	4142	70	1245	500	2580	5	1	14014949	579	22.94	0.66	12	0.28	180.00	6304.00	9530	20230915	-56.66	3580	20240805	15.36	7910	-47.79	20240116	3580	15.36	20240805	9530	-56.66	20230915	3580	15.36	20240805	2.79	N	038870	500	70 억	124898	N	N	N	N
101	20240905	130413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	-25	5	-0.60	137002905	32905	56.88	4165	4250	4105	5420	2925	4175	4163.59	0.89	-2839	4318	4246	4178	4106	4038	4282	4142	70	1245	500	2580	5	1	14014949	582	23.06	0.66	12	0.23	180.00	6304.00	9530	20230915	-56.45	3580	20240805	15.92	7910	-47.53	20240116	3580	15.92	20240805	9530	-56.45	20230915	3580	15.92	20240805	2.79	N	038870	500	70 억	124898	N	N	N	N
102	20240905	120409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	-15	5	-0.36	68929055	16494	28.51	4165	4250	4105	5420	2925	4175	4179.04	0.89	-17	4318	4246	4178	4106	4038	4282	4142	70	1245	500	2580	5	1	14014949	583	23.11	0.66	12	0.12	180.00	6304.00	9530	20230915	-56.35	3580	20240805	16.20	7910	-47.41	20240116	3580	16.20	20240805	9530	-56.35	20230915	3580	16.20	20240805	2.79	N	038870	500	70 억	124898	N	N	N	N
103	20240905	110409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	10	2	0.24	34104260	8092	13.99	4165	4250	4165	5420	2925	4175	4214.57	0.89	27	4318	4246	4178	4106	4038	4282	4142	70	1245	500	2580	5	1	14014949	587	23.25	0.66	12	0.06	180.00	6304.00	9530	20230915	-56.09	3580	20240805	16.90	7910	-47.09	20240116	3580	16.90	20240805	9530	-56.09	20230915	3580	16.90	20240805	2.79	N	038870	500	70 억	124898	N	N	N	N
104	20240905	100408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	45	2	1.08	17510755	4163	7.20	4165	4240	4165	5420	2925	4175	4206.28	0.89	221	4318	4246	4178	4106	4038	4282	4142	70	1245	500	2580	5	1	14014949	591	23.44	0.67	12	0.03	180.00	6304.00	9530	20230915	-55.72	3580	20240805	17.88	7910	-46.65	20240116	3580	17.88	20240805	9530	-55.72	20230915	3580	17.88	20240805	2.79	N	038870	500	70 억	124898	N	N	N	N
105	20240905	090413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	45	2	1.08	7970720	1905	3.29	4165	4220	4165	5420	2925	4175	4184.10	0.89	470	4318	4246	4178	4106	4038	4282	4142	70	1245	500	2580	5	1	14014949	591	23.44	0.67	12	0.01	180.00	6304.00	9530	20230915	-55.72	3580	20240805	17.88	7910	-46.65	20240116	3580	17.88	20240805	9530	-55.72	20230915	3580	17.88	20240805	2.79	N	038870	500	70 억	124898	N	N	N	N
106	20240904	160404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-180	5	-4.13	239035615	57177	106.81	4110	4250	4110	5660	3050	4355	4180.63	0.93	4971	4488	4421	4388	4321	4288	4405	4305	70	1305	500	2700	5	1	14014949	585	23.19	0.66	12	0.41	180.00	6304.00	9530	20230915	-56.19	3580	20240805	16.62	7910	-47.22	20240116	3580	16.62	20240805	9530	-56.19	20230915	3580	16.62	20240805	2.72	N	038870	500	70 억	129926	N	N	N	N
107	20240904	150407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	-165	5	-3.79	235307220	56285	105.14	4110	4250	4110	5660	3050	4355	4180.64	0.93	5104	4488	4421	4388	4321	4288	4405	4305	70	1305	500	2700	5	1	14014949	587	23.28	0.66	12	0.40	180.00	6304.00	9530	20230915	-56.03	3580	20240805	17.04	7910	-47.03	20240116	3580	17.04	20240805	9530	-56.03	20230915	3580	17.04	20240805	2.72	N	038870	500	70 억	129926	N	N	N	N
108	20240904	140408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	-185	5	-4.25	225449245	53925	100.73	4110	4250	4110	5660	3050	4355	4180.79	0.93	6354	4488	4421	4388	4321	4288	4405	4305	70	1305	500	2700	5	1	14014949	584	23.17	0.66	12	0.38	180.00	6304.00	9530	20230915	-56.24	3580	20240805	16.48	7910	-47.28	20240116	3580	16.48	20240805	9530	-56.24	20230915	3580	16.48	20240805	2.72	N	038870	500	70 억	129926	N	N	N	N
109	20240904	130407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	-160	5	-3.67	163103230	39000	72.85	4110	4250	4110	5660	3050	4355	4182.13	0.93	6196	4488	4421	4388	4321	4288	4405	4305	70	1305	500	2700	5	1	14014949	588	23.31	0.67	12	0.28	180.00	6304.00	9530	20230915	-55.98	3580	20240805	17.18	7910	-46.97	20240116	3580	17.18	20240805	9530	-55.98	20230915	3580	17.18	20240805	2.72	N	038870	500	70 억	129926	N	N	N	N
110	20240904	120405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	-155	5	-3.56	144457520	34541	64.52	4110	4250	4110	5660	3050	4355	4182.20	0.93	6649	4488	4421	4388	4321	4288	4405	4305	70	1305	500	2700	5	1	14014949	589	23.33	0.67	12	0.25	180.00	6304.00	9530	20230915	-55.93	3580	20240805	17.32	7910	-46.90	20240116	3580	17.32	20240805	9530	-55.93	20230915	3580	17.32	20240805	2.72	N	038870	500	70 억	129926	N	N	N	N
111	20240904	110405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-180	5	-4.13	125682585	30048	56.13	4110	4250	4110	5660	3050	4355	4182.73	0.93	5453	4488	4421	4388	4321	4288	4405	4305	70	1305	500	2700	5	1	14014949	585	23.19	0.66	12	0.21	180.00	6304.00	9530	20230915	-56.19	3580	20240805	16.62	7910	-47.22	20240116	3580	16.62	20240805	9530	-56.19	20230915	3580	16.62	20240805	2.72	N	038870	500	70 억	129926	N	N	N	N
112	20240904	100408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	-155	5	-3.56	102197705	24437	45.65	4110	4250	4110	5660	3050	4355	4182.09	0.93	6174	4488	4421	4388	4321	4288	4405	4305	70	1305	500	2700	5	1	14014949	589	23.33	0.67	12	0.17	180.00	6304.00	9530	20230915	-55.93	3580	20240805	17.32	7910	-46.90	20240116	3580	17.32	20240805	9530	-55.93	20230915	3580	17.32	20240805	2.72	N	038870	500	70 억	129926	N	N	N	N
113	20240904	090405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	-110	5	-2.53	21919810	5310	9.92	4110	4250	4110	5660	3050	4355	4128.02	0.93	-673	4488	4421	4388	4321	4288	4405	4305	70	1305	500	2700	5	1	14014949	595	23.58	0.67	12	0.04	180.00	6304.00	9530	20230915	-55.46	3580	20240805	18.58	7910	-46.33	20240116	3580	18.58	20240805	9530	-55.46	20230915	3580	18.58	20240805	2.72	N	038870	500	70 억	129926	N	N	N	N
114	20240903	160401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	-25	5	-0.57	231228875	52661	65.93	4370	4455	4355	5690	3070	4380	4390.91	0.87	7554	4666	4522	4436	4292	4206	4480	4250	70	1310	500	2710	5	1	14014949	610	24.19	0.69	12	0.38	180.00	6304.00	9530	20230915	-54.30	3580	20240805	21.65	7910	-44.94	20240116	3580	21.65	20240805	9530	-54.30	20230915	3580	21.65	20240805	2.74	N	038870	500	70 억	122372	N	N	N	N
115	20240903	150404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	5	2	0.11	196538390	44718	55.99	4370	4455	4355	5690	3070	4380	4395.06	0.87	6007	4666	4522	4436	4292	4206	4480	4250	70	1310	500	2710	5	1	14014949	615	24.36	0.70	12	0.32	180.00	6304.00	9530	20230915	-53.99	3580	20240805	22.49	7910	-44.56	20240116	3580	22.49	20240805	9530	-53.99	20230915	3580	22.49	20240805	2.74	N	038870	500	70 억	122372	N	N	N	N
116	20240903	140403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	10	2	0.23	140417770	31893	39.93	4370	4455	4355	5690	3070	4380	4402.78	0.87	8485	4666	4522	4436	4292	4206	4480	4250	70	1310	500	2710	5	1	14014949	615	24.39	0.70	12	0.23	180.00	6304.00	9530	20230915	-53.93	3580	20240805	22.63	7910	-44.50	20240116	3580	22.63	20240805	9530	-53.93	20230915	3580	22.63	20240805	2.74	N	038870	500	70 억	122372	N	N	N	N
117	20240903	130404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	35	2	0.80	138145270	31376	39.28	4370	4455	4355	5690	3070	4380	4402.90	0.87	8440	4666	4522	4436	4292	4206	4480	4250	70	1310	500	2710	5	1	14014949	619	24.53	0.70	12	0.22	180.00	6304.00	9530	20230915	-53.67	3580	20240805	23.32	7910	-44.18	20240116	3580	23.32	20240805	9530	-53.67	20230915	3580	23.32	20240805	2.74	N	038870	500	70 억	122372	N	N	N	N
118	20240903	120400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	5	2	0.11	131354965	29832	37.35	4370	4455	4355	5690	3070	4380	4403.16	0.87	8905	4666	4522	4436	4292	4206	4480	4250	70	1310	500	2710	5	1	14014949	615	24.36	0.70	12	0.21	180.00	6304.00	9530	20230915	-53.99	3580	20240805	22.49	7910	-44.56	20240116	3580	22.49	20240805	9530	-53.99	20230915	3580	22.49	20240805	2.74	N	038870	500	70 억	122372	N	N	N	N
119	20240903	110358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	40	2	0.91	125605850	28520	35.71	4370	4455	4355	5690	3070	4380	4404.13	0.87	8165	4666	4522	4436	4292	4206	4480	4250	70	1310	500	2710	5	1	14014949	619	24.56	0.70	12	0.20	180.00	6304.00	9530	20230915	-53.62	3580	20240805	23.46	7910	-44.12	20240116	3580	23.46	20240805	9530	-53.62	20230915	3580	23.46	20240805	2.74	N	038870	500	70 억	122372	N	N	N	N
120	20240903	100359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	65	2	1.48	72893940	16502	20.66	4370	4455	4370	5690	3070	4380	4417.28	0.87	6076	4666	4522	4436	4292	4206	4480	4250	70	1310	500	2710	5	1	14014949	623	24.69	0.71	12	0.12	180.00	6304.00	9530	20230915	-53.36	3580	20240805	24.16	7910	-43.81	20240116	3580	24.16	20240805	9530	-53.36	20230915	3580	24.16	20240805	2.74	N	038870	500	70 억	122372	N	N	N	N
121	20240903	090359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	45	2	1.03	16049570	3647	4.57	4370	4425	4370	5690	3070	4380	4400.76	0.87	2934	4666	4522	4436	4292	4206	4480	4250	70	1310	500	2710	5	1	14014949	620	24.58	0.70	12	0.03	180.00	6304.00	9530	20230915	-53.57	3580	20240805	23.60	7910	-44.06	20240116	3580	23.60	20240805	9530	-53.57	20230915	3580	23.60	20240805	2.74	N	038870	500	70 억	122372	N	N	N	N
122	20240902	160356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	10	2	0.23	347540465	78723	21.41	4580	4580	4350	5680	3060	4370	4414.75	0.87	5051	4946	4657	4511	4222	4076	4585	4150	70	1310	500	2700	5	1	14014949	614	24.33	0.69	12	0.56	180.00	6304.00	9530	20230915	-54.04	3580	20240805	22.35	7910	-44.63	20240116	3580	22.35	20240805	9530	-54.04	20230915	3580	22.35	20240805	2.84	N	038870	500	70 억	122273	N	N	N	N
123	20240902	150400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	25	2	0.57	317606005	71896	19.55	4580	4580	4350	5680	3060	4370	4417.60	0.87	4481	4946	4657	4511	4222	4076	4585	4150	70	1310	500	2700	5	1	14014949	616	24.42	0.70	12	0.51	180.00	6304.00	9530	20230915	-53.88	3580	20240805	22.77	7910	-44.44	20240116	3580	22.77	20240805	9530	-53.88	20230915	3580	22.77	20240805	2.84	N	038870	500	70 억	122273	N	N	N	N
124	20240902	140403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	20	2	0.46	290010185	65616	17.84	4580	4580	4350	5680	3060	4370	4419.84	0.87	2096	4946	4657	4511	4222	4076	4585	4150	70	1310	500	2700	5	1	14014949	615	24.39	0.70	12	0.47	180.00	6304.00	9530	20230915	-53.93	3580	20240805	22.63	7910	-44.50	20240116	3580	22.63	20240805	9530	-53.93	20230915	3580	22.63	20240805	2.84	N	038870	500	70 억	122273	N	N	N	N
125	20240902	130400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	20	2	0.46	269704415	60971	16.58	4580	4580	4350	5680	3060	4370	4423.52	0.87	3989	4946	4657	4511	4222	4076	4585	4150	70	1310	500	2700	5	1	14014949	615	24.39	0.70	12	0.44	180.00	6304.00	9530	20230915	-53.93	3580	20240805	22.63	7910	-44.50	20240116	3580	22.63	20240805	9530	-53.93	20230915	3580	22.63	20240805	2.84	N	038870	500	70 억	122273	N	N	N	N
126	20240902	120402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	40	2	0.92	219688760	49561	13.48	4580	4580	4390	5680	3060	4370	4432.74	0.87	6430	4946	4657	4511	4222	4076	4585	4150	70	1310	500	2700	5	1	14014949	618	24.50	0.70	12	0.35	180.00	6304.00	9530	20230915	-53.73	3580	20240805	23.18	7910	-44.25	20240116	3580	23.18	20240805	9530	-53.73	20230915	3580	23.18	20240805	2.84	N	038870	500	70 억	122273	N	N	N	N
127	20240902	110358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	50	2	1.14	217297285	49018	13.33	4580	4580	4390	5680	3060	4370	4433.06	0.87	6626	4946	4657	4511	4222	4076	4585	4150	70	1310	500	2700	5	1	14014949	619	24.56	0.70	12	0.35	180.00	6304.00	9530	20230915	-53.62	3580	20240805	23.46	7910	-44.12	20240116	3580	23.46	20240805	9530	-53.62	20230915	3580	23.46	20240805	2.84	N	038870	500	70 억	122273	N	N	N	N
128	20240902	100357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	25	2	0.57	171722660	38696	10.52	4580	4580	4390	5680	3060	4370	4437.80	0.87	7402	4946	4657	4511	4222	4076	4585	4150	70	1310	500	2700	5	1	14014949	616	24.42	0.70	12	0.28	180.00	6304.00	9530	20230915	-53.88	3580	20240805	22.77	7910	-44.44	20240116	3580	22.77	20240805	9530	-53.88	20230915	3580	22.77	20240805	2.84	N	038870	500	70 억	122273	N	N	N	N
129	20240902	090355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	25	2	0.57	47084155	10470	2.85	4580	4580	4395	5680	3060	4370	4497.50	0.87	-341	4946	4657	4511	4222	4076	4585	4150	70	1310	500	2700	5	1	14014949	616	24.42	0.70	12	0.07	180.00	6304.00	9530	20230915	-53.88	3580	20240805	22.77	7910	-44.44	20240116	3580	22.77	20240805	9530	-53.88	20230915	3580	22.77	20240805	2.84	N	038870	500	70 억	122273	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History