KissMeData/215380/price/prices-20240901.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	-65	5	-2.85	978248340	439296	69.37	2280	2320	2180	2960	1600	2280	2226.87	1.24	102198	2473	2376	2308	2211	2143	2342	2177	79	680	500	1500	5	1	15879576	352	-6.57	1.39	12	2.77	-337.00	1598.00	4300	20240821	-48.49	1100	20240624	101.36	4300	-48.49	20240821	1100	101.36	20240624	4300	-48.49	20240821	1100	101.36	20240624	0.03	N	215380	500	79 억	196866	N	N	N	00	N
3	20240930	151016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	-60	5	-2.63	922373305	414104	65.39	2280	2320	2180	2960	1600	2280	2227.39	1.24	100136	2473	2376	2308	2211	2143	2342	2177	79	680	500	1500	5	1	15879576	353	-6.59	1.39	12	2.61	-337.00	1598.00	4300	20240821	-48.37	1100	20240624	101.82	4300	-48.37	20240821	1100	101.82	20240624	4300	-48.37	20240821	1100	101.82	20240624	0.03	N	215380	500	79 억	196866	N	N	N	00	N
4	20240930	141016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-35	5	-1.54	820651330	368168	58.14	2280	2320	2180	2960	1600	2280	2229.01	1.24	85543	2473	2376	2308	2211	2143	2342	2177	79	680	500	1500	5	1	15879576	356	-6.66	1.40	12	2.32	-337.00	1598.00	4300	20240821	-47.79	1100	20240624	104.09	4300	-47.79	20240821	1100	104.09	20240624	4300	-47.79	20240821	1100	104.09	20240624	0.03	N	215380	500	79 억	196866	N	N	N	00	N
5	20240930	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-45	5	-1.97	749250280	336024	53.06	2280	2320	2180	2960	1600	2280	2229.75	1.24	84525	2473	2376	2308	2211	2143	2342	2177	79	680	500	1500	5	1	15879576	355	-6.63	1.40	12	2.12	-337.00	1598.00	4300	20240821	-48.02	1100	20240624	103.18	4300	-48.02	20240821	1100	103.18	20240624	4300	-48.02	20240821	1100	103.18	20240624	0.03	N	215380	500	79 억	196866	N	N	N	00	N
6	20240930	121008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-40	5	-1.75	662858510	297635	47.00	2280	2320	2180	2960	1600	2280	2227.08	1.24	82819	2473	2376	2308	2211	2143	2342	2177	79	680	500	1500	5	1	15879576	356	-6.65	1.40	12	1.87	-337.00	1598.00	4300	20240821	-47.91	1100	20240624	103.64	4300	-47.91	20240821	1100	103.64	20240624	4300	-47.91	20240821	1100	103.64	20240624	0.03	N	215380	500	79 억	196866	N	N	N	00	N
7	20240930	111006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	-70	5	-3.07	578513420	259858	41.03	2280	2320	2180	2960	1600	2280	2226.26	1.24	73794	2473	2376	2308	2211	2143	2342	2177	79	680	500	1500	5	1	15879576	351	-6.56	1.38	12	1.64	-337.00	1598.00	4300	20240821	-48.60	1100	20240624	100.91	4300	-48.60	20240821	1100	100.91	20240624	4300	-48.60	20240821	1100	100.91	20240624	0.03	N	215380	500	79 억	196866	N	N	N	00	N
8	20240930	101003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	-60	5	-2.63	407523005	182265	28.78	2280	2320	2190	2960	1600	2280	2235.88	1.24	49567	2473	2376	2308	2211	2143	2342	2177	79	680	500	1500	5	1	15879576	353	-6.59	1.39	12	1.15	-337.00	1598.00	4300	20240821	-48.37	1100	20240624	101.82	4300	-48.37	20240821	1100	101.82	20240624	4300	-48.37	20240821	1100	101.82	20240624	0.03	N	215380	500	79 억	196866	N	N	N	00	N
9	20240930	090923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	10	2	0.44	66209375	29175	4.61	2280	2320	2240	2960	1600	2280	2269.38	1.24	4228	2473	2376	2308	2211	2143	2342	2177	79	680	500	1500	5	1	15879576	364	-6.80	1.43	12	0.18	-337.00	1598.00	4300	20240821	-46.74	1100	20240624	108.18	4300	-46.74	20240821	1100	108.18	20240624	4300	-46.74	20240821	1100	108.18	20240624	0.03	N	215380	500	79 억	196866	N	N	N	00	N
10	20240927	161012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-125	5	-5.20	1444375390	625247	87.29	2375	2405	2240	3125	1685	2405	2310.20	0.97	42318	2508	2456	2393	2341	2278	2425	2310	79	720	500	1580	5	1	15879576	362	-6.77	1.43	12	3.94	-337.00	1598.00	4300	20240821	-46.98	1100	20240624	107.27	4300	-46.98	20240821	1100	107.27	20240624	4300	-46.98	20240821	1100	107.27	20240624	0.03	N	215380	500	79 억	154539	N	N	N	00	N
11	20240927	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-120	5	-4.99	1349021850	583259	81.43	2375	2405	2240	3125	1685	2405	2312.88	0.97	38416	2508	2456	2393	2341	2278	2425	2310	79	720	500	1580	5	1	15879576	363	-6.78	1.43	12	3.67	-337.00	1598.00	4300	20240821	-46.86	1100	20240624	107.73	4300	-46.86	20240821	1100	107.73	20240624	4300	-46.86	20240821	1100	107.73	20240624	0.03	N	215380	500	79 억	154539	N	N	N	00	N
12	20240927	141023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-95	5	-3.95	925240095	396934	55.41	2375	2405	2305	3125	1685	2405	2330.94	0.97	18783	2508	2456	2393	2341	2278	2425	2310	79	720	500	1580	5	1	15879576	367	-6.85	1.45	12	2.50	-337.00	1598.00	4300	20240821	-46.28	1100	20240624	110.00	4300	-46.28	20240821	1100	110.00	20240624	4300	-46.28	20240821	1100	110.00	20240624	0.03	N	215380	500	79 억	154539	N	N	N	00	N
13	20240927	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-80	5	-3.33	812713790	348400	48.64	2375	2405	2305	3125	1685	2405	2332.67	0.97	16153	2508	2456	2393	2341	2278	2425	2310	79	720	500	1580	5	1	15879576	369	-6.90	1.45	12	2.19	-337.00	1598.00	4300	20240821	-45.93	1100	20240624	111.36	4300	-45.93	20240821	1100	111.36	20240624	4300	-45.93	20240821	1100	111.36	20240624	0.03	N	215380	500	79 억	154539	N	N	N	00	N
14	20240927	121009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-65	5	-2.70	732761000	314024	43.84	2375	2405	2305	3125	1685	2405	2333.42	0.97	11621	2508	2456	2393	2341	2278	2425	2310	79	720	500	1580	5	1	15879576	372	-6.94	1.46	12	1.98	-337.00	1598.00	4300	20240821	-45.58	1100	20240624	112.73	4300	-45.58	20240821	1100	112.73	20240624	4300	-45.58	20240821	1100	112.73	20240624	0.03	N	215380	500	79 억	154539	N	N	N	00	N
15	20240927	111013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-80	5	-3.33	659577740	282759	39.48	2375	2405	2305	3125	1685	2405	2332.61	0.97	18343	2508	2456	2393	2341	2278	2425	2310	79	720	500	1580	5	1	15879576	369	-6.90	1.45	12	1.78	-337.00	1598.00	4300	20240821	-45.93	1100	20240624	111.36	4300	-45.93	20240821	1100	111.36	20240624	4300	-45.93	20240821	1100	111.36	20240624	0.03	N	215380	500	79 억	154539	N	N	N	00	N
16	20240927	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-75	5	-3.12	569565430	243891	34.05	2375	2405	2305	3125	1685	2405	2335.29	0.97	18221	2508	2456	2393	2341	2278	2425	2310	79	720	500	1580	5	1	15879576	370	-6.91	1.46	12	1.54	-337.00	1598.00	4300	20240821	-45.81	1100	20240624	111.82	4300	-45.81	20240821	1100	111.82	20240624	4300	-45.81	20240821	1100	111.82	20240624	0.03	N	215380	500	79 억	154539	N	N	N	00	N
17	20240927	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-60	5	-2.49	177400715	75361	10.52	2375	2405	2305	3125	1685	2405	2353.91	0.97	12283	2508	2456	2393	2341	2278	2425	2310	79	720	500	1580	5	1	15879576	372	-6.96	1.47	12	0.47	-337.00	1598.00	4300	20240821	-45.47	1100	20240624	113.18	4300	-45.47	20240821	1100	113.18	20240624	4300	-45.47	20240821	1100	113.18	20240624	0.03	N	215380	500	79 억	154539	N	N	N	00	N
18	20240926	160954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-25	5	-1.03	1666807155	703142	38.80	2430	2445	2330	3155	1705	2430	2370.50	0.77	31962	2690	2560	2445	2315	2200	2625	2380	79	725	500	1600	5	1	15879576	382	-7.14	1.51	12	4.43	-337.00	1598.00	4300	20240821	-44.07	1100	20240624	118.64	4300	-44.07	20240821	1100	118.64	20240624	4300	-44.07	20240821	1100	118.64	20240624	0.03	N	215380	500	79 억	122209	N	N	N	00	N
19	20240926	150958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-40	5	-1.65	1524618290	643871	35.53	2430	2445	2330	3155	1705	2430	2367.89	0.77	48407	2690	2560	2445	2315	2200	2625	2380	79	725	500	1600	5	1	15879576	380	-7.09	1.50	12	4.05	-337.00	1598.00	4300	20240821	-44.42	1100	20240624	117.27	4300	-44.42	20240821	1100	117.27	20240624	4300	-44.42	20240821	1100	117.27	20240624	0.03	N	215380	500	79 억	122209	N	N	N	00	N
20	20240926	141005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-75	5	-3.09	1237875980	523566	28.89	2430	2445	2330	3155	1705	2430	2364.31	0.77	55759	2690	2560	2445	2315	2200	2625	2380	79	725	500	1600	5	1	15879576	374	-6.99	1.47	12	3.30	-337.00	1598.00	4300	20240821	-45.23	1100	20240624	114.09	4300	-45.23	20240821	1100	114.09	20240624	4300	-45.23	20240821	1100	114.09	20240624	0.03	N	215380	500	79 억	122209	N	N	N	00	N
21	20240926	131003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-90	5	-3.70	1084301820	458187	25.28	2430	2445	2330	3155	1705	2430	2366.50	0.77	29254	2690	2560	2445	2315	2200	2625	2380	79	725	500	1600	5	1	15879576	372	-6.94	1.46	12	2.89	-337.00	1598.00	4300	20240821	-45.58	1100	20240624	112.73	4300	-45.58	20240821	1100	112.73	20240624	4300	-45.58	20240821	1100	112.73	20240624	0.03	N	215380	500	79 억	122209	N	N	N	00	N
22	20240926	121005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-75	5	-3.09	922832480	389428	21.49	2430	2445	2330	3155	1705	2430	2369.71	0.77	17628	2690	2560	2445	2315	2200	2625	2380	79	725	500	1600	5	1	15879576	374	-6.99	1.47	12	2.45	-337.00	1598.00	4300	20240821	-45.23	1100	20240624	114.09	4300	-45.23	20240821	1100	114.09	20240624	4300	-45.23	20240821	1100	114.09	20240624	0.03	N	215380	500	79 억	122209	N	N	N	00	N
23	20240926	111005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-60	5	-2.47	782703560	329820	18.20	2430	2445	2335	3155	1705	2430	2373.12	0.77	10338	2690	2560	2445	2315	2200	2625	2380	79	725	500	1600	5	1	15879576	376	-7.03	1.48	12	2.08	-337.00	1598.00	4300	20240821	-44.88	1100	20240624	115.45	4300	-44.88	20240821	1100	115.45	20240624	4300	-44.88	20240821	1100	115.45	20240624	0.03	N	215380	500	79 억	122209	N	N	N	00	N
24	20240926	101007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-85	5	-3.50	596195685	250804	13.84	2430	2445	2335	3155	1705	2430	2377.13	0.77	-7091	2690	2560	2445	2315	2200	2625	2380	79	725	500	1600	5	1	15879576	372	-6.96	1.47	12	1.58	-337.00	1598.00	4300	20240821	-45.47	1100	20240624	113.18	4300	-45.47	20240821	1100	113.18	20240624	4300	-45.47	20240821	1100	113.18	20240624	0.03	N	215380	500	79 억	122209	N	N	N	00	N
25	20240926	091003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-40	5	-1.65	186584255	78301	4.32	2430	2435	2335	3155	1705	2430	2382.90	0.77	1080	2690	2560	2445	2315	2200	2625	2380	79	725	500	1600	5	1	15879576	380	-7.09	1.50	12	0.49	-337.00	1598.00	4300	20240821	-44.42	1100	20240624	117.27	4300	-44.42	20240821	1100	117.27	20240624	4300	-44.42	20240821	1100	117.27	20240624	0.03	N	215380	500	79 억	122209	N	N	N	00	N
26	20240925	160953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	35	2	1.46	4395092855	1798417	169.50	2370	2575	2330	3110	1680	2395	2443.89	1.48	-112323	2575	2485	2395	2305	2215	2440	2260	79	715	500	1580	5	1	15879576	386	-7.21	1.52	12	11.33	-337.00	1598.00	4300	20240821	-43.49	1100	20240624	120.91	4300	-43.49	20240821	1100	120.91	20240624	4300	-43.49	20240821	1100	120.91	20240624	0.08	N	215380	500	79 억	234657	N	N	N	00	N
27	20240925	151001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	10	2	0.42	4304688310	1760937	165.97	2370	2575	2330	3110	1680	2395	2444.54	1.48	-109890	2575	2485	2395	2305	2215	2440	2260	79	715	500	1580	5	1	15879576	382	-7.14	1.51	12	11.09	-337.00	1598.00	4300	20240821	-44.07	1100	20240624	118.64	4300	-44.07	20240821	1100	118.64	20240624	4300	-44.07	20240821	1100	118.64	20240624	0.08	N	215380	500	79 억	234657	N	N	N	00	N
28	20240925	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	5	2	0.21	3952785910	1614052	152.12	2370	2575	2330	3110	1680	2395	2448.98	1.48	-81858	2575	2485	2395	2305	2215	2440	2260	79	715	500	1580	5	1	15879576	381	-7.12	1.50	12	10.16	-337.00	1598.00	4300	20240821	-44.19	1100	20240624	118.18	4300	-44.19	20240821	1100	118.18	20240624	4300	-44.19	20240821	1100	118.18	20240624	0.08	N	215380	500	79 억	234657	N	N	N	00	N
29	20240925	131000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	10	2	0.42	3822388435	1559598	146.99	2370	2575	2330	3110	1680	2395	2450.88	1.48	-80312	2575	2485	2395	2305	2215	2440	2260	79	715	500	1580	5	1	15879576	382	-7.14	1.51	12	9.82	-337.00	1598.00	4300	20240821	-44.07	1100	20240624	118.64	4300	-44.07	20240821	1100	118.64	20240624	4300	-44.07	20240821	1100	118.64	20240624	0.08	N	215380	500	79 억	234657	N	N	N	00	N
30	20240925	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	15	2	0.63	3578062535	1457587	137.38	2370	2575	2330	3110	1680	2395	2454.79	1.48	-64295	2575	2485	2395	2305	2215	2440	2260	79	715	500	1580	5	1	15879576	383	-7.15	1.51	12	9.18	-337.00	1598.00	4300	20240821	-43.95	1100	20240624	119.09	4300	-43.95	20240821	1100	119.09	20240624	4300	-43.95	20240821	1100	119.09	20240624	0.08	N	215380	500	79 억	234657	N	N	N	00	N
31	20240925	110958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	65	2	2.71	3303088620	1344096	126.68	2370	2575	2330	3110	1680	2395	2457.48	1.48	-26924	2575	2485	2395	2305	2215	2440	2260	79	715	500	1580	5	1	15879576	391	-7.30	1.54	12	8.46	-337.00	1598.00	4300	20240821	-42.79	1100	20240624	123.64	4300	-42.79	20240821	1100	123.64	20240624	4300	-42.79	20240821	1100	123.64	20240624	0.08	N	215380	500	79 억	234657	N	N	N	00	N
32	20240925	100955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	105	2	4.38	2389887890	970410	91.46	2370	2575	2330	3110	1680	2395	2462.76	1.48	-50390	2575	2485	2395	2305	2215	2440	2260	79	715	500	1580	5	1	15879576	397	-7.42	1.56	12	6.11	-337.00	1598.00	4300	20240821	-41.86	1100	20240624	127.27	4300	-41.86	20240821	1100	127.27	20240624	4300	-41.86	20240821	1100	127.27	20240624	0.08	N	215380	500	79 억	234657	N	N	N	00	N
33	20240925	091006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	-20	5	-0.84	223398030	94501	8.91	2370	2395	2330	3110	1680	2395	2363.97	1.48	-15554	2575	2485	2395	2305	2215	2440	2260	79	715	500	1580	5	1	15879576	377	-7.05	1.49	12	0.60	-337.00	1598.00	4300	20240821	-44.77	1100	20240624	115.91	4300	-44.77	20240821	1100	115.91	20240624	4300	-44.77	20240821	1100	115.91	20240624	0.08	N	215380	500	79 억	234657	N	N	N	00	N
34	20240924	160952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	-75	5	-3.04	2491499690	1042305	59.58	2430	2485	2305	3210	1730	2470	2390.32	1.29	29343	2746	2607	2481	2342	2216	2545	2280	79	740	500	1630	5	1	15879576	380	-7.11	1.50	12	6.56	-337.00	1598.00	4300	20240821	-44.30	1100	20240624	117.73	4300	-44.30	20240821	1100	117.73	20240624	4300	-44.30	20240821	1100	117.73	20240624	0.05	N	215380	500	79 억	204887	N	N	N	00	N
35	20240924	150954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-65	5	-2.63	2327461860	973865	55.66	2430	2485	2305	3210	1730	2470	2389.86	1.29	42791	2746	2607	2481	2342	2216	2545	2280	79	740	500	1630	5	1	15879576	382	-7.14	1.51	12	6.13	-337.00	1598.00	4300	20240821	-44.07	1100	20240624	118.64	4300	-44.07	20240821	1100	118.64	20240624	4300	-44.07	20240821	1100	118.64	20240624	0.05	N	215380	500	79 억	204887	N	N	N	00	N
36	20240924	140944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	-55	5	-2.23	2132105950	892440	51.01	2430	2485	2305	3210	1730	2470	2389.01	1.29	61430	2746	2607	2481	2342	2216	2545	2280	79	740	500	1630	5	1	15879576	383	-7.17	1.51	12	5.62	-337.00	1598.00	4300	20240821	-43.84	1100	20240624	119.55	4300	-43.84	20240821	1100	119.55	20240624	4300	-43.84	20240821	1100	119.55	20240624	0.05	N	215380	500	79 억	204887	N	N	N	00	N
37	20240924	130954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-100	5	-4.05	1912491210	800738	45.77	2430	2485	2305	3210	1730	2470	2388.34	1.29	65305	2746	2607	2481	2342	2216	2545	2280	79	740	500	1630	5	1	15879576	376	-7.03	1.48	12	5.04	-337.00	1598.00	4300	20240821	-44.88	1100	20240624	115.45	4300	-44.88	20240821	1100	115.45	20240624	4300	-44.88	20240821	1100	115.45	20240624	0.05	N	215380	500	79 억	204887	N	N	N	00	N
38	20240924	120947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	-70	5	-2.83	1788630680	748760	42.80	2430	2485	2305	3210	1730	2470	2388.71	1.29	61892	2746	2607	2481	2342	2216	2545	2280	79	740	500	1630	5	1	15879576	381	-7.12	1.50	12	4.72	-337.00	1598.00	4300	20240821	-44.19	1100	20240624	118.18	4300	-44.19	20240821	1100	118.18	20240624	4300	-44.19	20240821	1100	118.18	20240624	0.05	N	215380	500	79 억	204887	N	N	N	00	N
39	20240924	110955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-80	5	-3.24	1650187135	690900	39.49	2430	2485	2305	3210	1730	2470	2388.37	1.29	53096	2746	2607	2481	2342	2216	2545	2280	79	740	500	1630	5	1	15879576	380	-7.09	1.50	12	4.35	-337.00	1598.00	4300	20240821	-44.42	1100	20240624	117.27	4300	-44.42	20240821	1100	117.27	20240624	4300	-44.42	20240821	1100	117.27	20240624	0.05	N	215380	500	79 억	204887	N	N	N	00	N
40	20240924	100954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	-75	5	-3.04	1318221000	551833	31.54	2430	2485	2305	3210	1730	2470	2388.70	1.29	31528	2746	2607	2481	2342	2216	2545	2280	79	740	500	1630	5	1	15879576	380	-7.11	1.50	12	3.48	-337.00	1598.00	4300	20240821	-44.30	1100	20240624	117.73	4300	-44.30	20240821	1100	117.73	20240624	4300	-44.30	20240821	1100	117.73	20240624	0.05	N	215380	500	79 억	204887	N	N	N	00	N
41	20240924	090957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	10	2	0.40	388508985	159597	9.12	2430	2485	2400	3210	1730	2470	2434.15	1.29	1075	2746	2607	2481	2342	2216	2545	2280	79	740	500	1630	5	1	15879576	394	-7.36	1.55	12	1.01	-337.00	1598.00	4300	20240821	-42.33	1100	20240624	125.45	4300	-42.33	20240821	1100	125.45	20240624	4300	-42.33	20240821	1100	125.45	20240624	0.05	N	215380	500	79 억	204887	N	N	N	00	N
42	20240923	160950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-235	5	-8.69	4234867105	1720240	64.02	2615	2620	2355	3515	1895	2705	2461.38	1.74	-71495	3011	2857	2756	2602	2501	2807	2552	79	810	500	1780	5	1	15879576	392	-7.33	1.55	12	10.83	-337.00	1598.00	4300	20240821	-42.56	1100	20240624	124.55	4300	-42.56	20240821	1100	124.55	20240624	4300	-42.56	20240821	1100	124.55	20240624	0.02	N	215380	500	79 억	276829	N	N	N	00	N
43	20240923	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	-270	5	-9.98	4041905535	1641799	61.10	2615	2620	2355	3515	1895	2705	2461.46	1.74	-67487	3011	2857	2756	2602	2501	2807	2552	79	810	500	1780	5	1	15879576	387	-7.23	1.52	12	10.34	-337.00	1598.00	4300	20240821	-43.37	1100	20240624	121.36	4300	-43.37	20240821	1100	121.36	20240624	4300	-43.37	20240821	1100	121.36	20240624	0.02	N	215380	500	79 억	276829	N	N	N	00	N
44	20240923	140957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-255	5	-9.43	3709952370	1505975	56.05	2615	2620	2355	3515	1895	2705	2463.04	1.74	-65927	3011	2857	2756	2602	2501	2807	2552	79	810	500	1780	5	1	15879576	389	-7.27	1.53	12	9.48	-337.00	1598.00	4300	20240821	-43.02	1100	20240624	122.73	4300	-43.02	20240821	1100	122.73	20240624	4300	-43.02	20240821	1100	122.73	20240624	0.02	N	215380	500	79 억	276829	N	N	N	00	N
45	20240923	130953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-230	5	-8.50	3429611225	1392215	51.81	2615	2620	2355	3515	1895	2705	2462.93	1.74	-63036	3011	2857	2756	2602	2501	2807	2552	79	810	500	1780	5	1	15879576	393	-7.34	1.55	12	8.77	-337.00	1598.00	4300	20240821	-42.44	1100	20240624	125.00	4300	-42.44	20240821	1100	125.00	20240624	4300	-42.44	20240821	1100	125.00	20240624	0.02	N	215380	500	79 억	276829	N	N	N	00	N
46	20240923	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-240	5	-8.87	3134577250	1273172	47.38	2615	2620	2355	3515	1895	2705	2461.48	1.74	-87982	3011	2857	2756	2602	2501	2807	2552	79	810	500	1780	5	1	15879576	391	-7.31	1.54	12	8.02	-337.00	1598.00	4300	20240821	-42.67	1100	20240624	124.09	4300	-42.67	20240821	1100	124.09	20240624	4300	-42.67	20240821	1100	124.09	20240624	0.02	N	215380	500	79 억	276829	N	N	N	00	N
47	20240923	110954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-275	5	-10.17	2895609060	1175646	43.75	2615	2620	2355	3515	1895	2705	2462.41	1.74	-109697	3011	2857	2756	2602	2501	2807	2552	79	810	500	1780	5	1	15879576	386	-7.21	1.52	12	7.40	-337.00	1598.00	4300	20240821	-43.49	1100	20240624	120.91	4300	-43.49	20240821	1100	120.91	20240624	4300	-43.49	20240821	1100	120.91	20240624	0.02	N	215380	500	79 억	276829	N	N	N	00	N
48	20240923	100952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	-270	5	-9.98	2572278245	1042712	38.81	2615	2620	2355	3515	1895	2705	2466.27	1.74	-111998	3011	2857	2756	2602	2501	2807	2552	79	810	500	1780	5	1	15879576	387	-7.23	1.52	12	6.57	-337.00	1598.00	4300	20240821	-43.37	1100	20240624	121.36	4300	-43.37	20240821	1100	121.36	20240624	4300	-43.37	20240821	1100	121.36	20240624	0.02	N	215380	500	79 억	276829	N	N	N	00	N
49	20240923	090953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-215	5	-7.95	1111551095	441527	16.43	2615	2620	2460	3515	1895	2705	2516.31	1.74	-66876	3011	2857	2756	2602	2501	2807	2552	79	810	500	1780	5	1	15879576	395	-7.39	1.56	12	2.78	-337.00	1598.00	4300	20240821	-42.09	1100	20240624	126.36	4300	-42.09	20240821	1100	126.36	20240624	4300	-42.09	20240821	1100	126.36	20240624	0.02	N	215380	500	79 억	276829	N	N	N	00	N
50	20240913	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	705	1	29.94	72699047750	26042152	181.01	2370	3060	2305	3060	1650	2355	2791.53	0.71	-86970	3158	2756	2538	2136	1918	2647	2027	79	705	500	1550	5	1	15879576	486	-9.08	1.91	12	164.00	-337.00	1598.00	4300	20240821	-28.84	1100	20240624	178.18	4300	-28.84	20240821	1100	178.18	20240624	4300	-28.84	20240821	1100	178.18	20240624	0.00	N	215380	500	79 억	113368	N	N	N	00	N
51	20240913	150912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	705	1	29.94	70265422990	25246755	175.48	2370	3060	2305	3060	1650	2355	2783.19	0.71	-92099	3158	2756	2538	2136	1918	2647	2027	79	705	500	1550	5	1	15879576	486	-9.08	1.91	12	158.99	-337.00	1598.00	4300	20240821	-28.84	1100	20240624	178.18	4300	-28.84	20240821	1100	178.18	20240624	4300	-28.84	20240821	1100	178.18	20240624	0.00	N	215380	500	79 억	113368	N	N	N	00	N
52	20240913	140916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	500	2	21.23	51828629655	18923890	131.53	2370	2905	2305	3060	1650	2355	2738.85	0.71	-92760	3158	2756	2538	2136	1918	2647	2027	79	705	500	1550	5	1	15879576	453	-8.47	1.79	12	119.17	-337.00	1598.00	4300	20240821	-33.60	1100	20240624	159.55	4300	-33.60	20240821	1100	159.55	20240624	4300	-33.60	20240821	1100	159.55	20240624	0.00	N	215380	500	79 억	113368	N	N	N	00	N
53	20240913	130909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	350	2	14.86	44870802220	16432274	114.21	2370	2900	2305	3060	1650	2355	2730.71	0.71	-69178	3158	2756	2538	2136	1918	2647	2027	79	705	500	1550	5	1	15879576	430	-8.03	1.69	12	103.48	-337.00	1598.00	4300	20240821	-37.09	1100	20240624	145.91	4300	-37.09	20240821	1100	145.91	20240624	4300	-37.09	20240821	1100	145.91	20240624	0.00	N	215380	500	79 억	113368	N	N	N	00	N
54	20240913	120910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	435	2	18.47	40334571240	14786055	102.77	2370	2900	2305	3060	1650	2355	2727.95	0.71	-63103	3158	2756	2538	2136	1918	2647	2027	79	705	500	1550	5	1	15879576	443	-8.28	1.75	12	93.11	-337.00	1598.00	4300	20240821	-35.12	1100	20240624	153.64	4300	-35.12	20240821	1100	153.64	20240624	4300	-35.12	20240821	1100	153.64	20240624	0.00	N	215380	500	79 억	113368	N	N	N	00	N
55	20240913	110910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	270	2	11.46	26830591975	9942636	69.11	2370	2900	2305	3060	1650	2355	2698.63	0.71	-29658	3158	2756	2538	2136	1918	2647	2027	79	705	500	1550	5	1	15879576	417	-7.79	1.64	12	62.61	-337.00	1598.00	4300	20240821	-38.95	1100	20240624	138.64	4300	-38.95	20240821	1100	138.64	20240624	4300	-38.95	20240821	1100	138.64	20240624	0.00	N	215380	500	79 억	113368	N	N	N	00	N
56	20240913	100914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	510	2	21.66	18371722465	6806818	47.31	2370	2900	2305	3060	1650	2355	2699.15	0.71	-73649	3158	2756	2538	2136	1918	2647	2027	79	705	500	1550	5	1	15879576	455	-8.50	1.79	12	42.87	-337.00	1598.00	4300	20240821	-33.37	1100	20240624	160.45	4300	-33.37	20240821	1100	160.45	20240624	4300	-33.37	20240821	1100	160.45	20240624	0.00	N	215380	500	79 억	113368	N	N	N	00	N
57	20240913	090917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-10	5	-0.42	609168605	259377	1.80	2370	2375	2305	3060	1650	2355	2348.52	0.71	-37022	3158	2756	2538	2136	1918	2647	2027	79	705	500	1550	5	1	15879576	372	-6.96	1.47	12	1.63	-337.00	1598.00	4300	20240821	-45.47	1100	20240624	113.18	4300	-45.47	20240821	1100	113.18	20240624	4300	-45.47	20240821	1100	113.18	20240624	0.00	N	215380	500	79 억	113368	N	N	N	00	N
58	20240912	160855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-135	5	-5.42	38423477570	14326423	644.80	2675	2940	2320	3235	1745	2490	2682.24	0.24	71355	2858	2673	2305	2120	1752	2766	2213	79	745	500	1640	5	1	15879576	374	-6.99	1.47	12	90.22	-337.00	1598.00	4300	20240821	-45.23	1100	20240624	114.09	4300	-45.23	20240821	1100	114.09	20240624	4300	-45.23	20240821	1100	114.09	20240624	0.00	N	215380	500	79 억	38487	N	N	N	00	N
59	20240912	150909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-130	5	-5.22	37713306080	14023824	631.18	2675	2940	2340	3235	1745	2490	2689.23	0.24	50910	2858	2673	2305	2120	1752	2766	2213	79	745	500	1640	5	1	15879576	375	-7.00	1.48	12	88.31	-337.00	1598.00	4300	20240821	-45.12	1100	20240624	114.55	4300	-45.12	20240821	1100	114.55	20240624	4300	-45.12	20240821	1100	114.55	20240624	0.00	N	215380	500	79 억	38487	N	N	N	00	N
60	20240912	140912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-80	5	-3.21	35724965990	13188888	593.60	2675	2940	2410	3235	1745	2490	2708.72	0.24	-35734	2858	2673	2305	2120	1752	2766	2213	79	745	500	1640	5	1	15879576	383	-7.15	1.51	12	83.06	-337.00	1598.00	4300	20240821	-43.95	1100	20240624	119.09	4300	-43.95	20240821	1100	119.09	20240624	4300	-43.95	20240821	1100	119.09	20240624	0.00	N	215380	500	79 억	38487	N	N	N	00	N
61	20240912	130905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	80	2	3.21	33948004225	12481799	561.78	2675	2940	2515	3235	1745	2490	2719.80	0.24	-40450	2858	2673	2305	2120	1752	2766	2213	79	745	500	1640	5	1	15879576	408	-7.63	1.61	12	78.60	-337.00	1598.00	4300	20240821	-40.23	1100	20240624	133.64	4300	-40.23	20240821	1100	133.64	20240624	4300	-40.23	20240821	1100	133.64	20240624	0.00	N	215380	500	79 억	38487	N	N	N	00	N
62	20240912	120903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	60	2	2.41	32201112565	11800208	531.10	2675	2940	2530	3235	1745	2490	2728.86	0.24	-30959	2858	2673	2305	2120	1752	2766	2213	79	745	500	1640	5	1	15879576	405	-7.57	1.60	12	74.31	-337.00	1598.00	4300	20240821	-40.70	1100	20240624	131.82	4300	-40.70	20240821	1100	131.82	20240624	4300	-40.70	20240821	1100	131.82	20240624	0.00	N	215380	500	79 억	38487	N	N	N	00	N
63	20240912	110903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	150	2	6.02	29871853260	10920611	491.51	2675	2940	2530	3235	1745	2490	2735.37	0.24	-37674	2858	2673	2305	2120	1752	2766	2213	79	745	500	1640	5	1	15879576	419	-7.83	1.65	12	68.77	-337.00	1598.00	4300	20240821	-38.60	1100	20240624	140.00	4300	-38.60	20240821	1100	140.00	20240624	4300	-38.60	20240821	1100	140.00	20240624	0.00	N	215380	500	79 억	38487	N	N	N	00	N
64	20240912	100906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	70	2	2.81	24420801750	8852838	398.44	2675	2940	2550	3235	1745	2490	2758.53	0.24	-32301	2858	2673	2305	2120	1752	2766	2213	79	745	500	1640	5	1	15879576	407	-7.60	1.60	12	55.75	-337.00	1598.00	4300	20240821	-40.47	1100	20240624	132.73	4300	-40.47	20240821	1100	132.73	20240624	4300	-40.47	20240821	1100	132.73	20240624	0.00	N	215380	500	79 억	38487	N	N	N	00	N
65	20240912	090905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	355	2	14.26	11966107045	4295462	193.33	2675	2940	2595	3235	1745	2490	2785.77	0.24	-24330	2858	2673	2305	2120	1752	2766	2213	79	745	500	1640	5	1	15879576	452	-8.44	1.78	12	27.05	-337.00	1598.00	4300	20240821	-33.84	1100	20240624	158.64	4300	-33.84	20240821	1100	158.64	20240624	4300	-33.84	20240821	1100	158.64	20240624	0.00	N	215380	500	79 억	38487	N	N	N	00	N
66	20240911	160845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	573	1	29.89	5169139950	2220692	705.51	1999	2490	1937	2490	1342	1917	2327.57	0.57	-49160	2123	2019	1961	1857	1799	1991	1829	79	573	500	1260	5	1	15879576	395	-7.39	1.56	12	13.98	-337.00	1598.00	4300	20240821	-42.09	1100	20240624	126.36	4300	-42.09	20240821	1100	126.36	20240624	4300	-42.09	20240821	1100	126.36	20240624	0.00	N	215380	500	79 억	90573	N	N	N	00	N
67	20240911	150851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	573	1	29.89	5162733180	2218119	704.69	1999	2490	1937	2490	1342	1917	2327.53	0.57	-51119	2123	2019	1961	1857	1799	1991	1829	79	573	500	1260	5	1	15879576	395	-7.39	1.56	12	13.97	-337.00	1598.00	4300	20240821	-42.09	1100	20240624	126.36	4300	-42.09	20240821	1100	126.36	20240624	4300	-42.09	20240821	1100	126.36	20240624	0.00	N	215380	500	79 억	90573	N	N	N	00	N
68	20240911	140855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	573	1	29.89	5151020220	2213415	703.20	1999	2490	1937	2490	1342	1917	2327.18	0.57	-51119	2123	2019	1961	1857	1799	1991	1829	79	573	500	1260	5	1	15879576	395	-7.39	1.56	12	13.94	-337.00	1598.00	4300	20240821	-42.09	1100	20240624	126.36	4300	-42.09	20240821	1100	126.36	20240624	4300	-42.09	20240821	1100	126.36	20240624	0.00	N	215380	500	79 억	90573	N	N	N	00	N
69	20240911	130849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	573	1	29.89	5128388610	2204326	700.31	1999	2490	1937	2490	1342	1917	2326.51	0.57	-51119	2123	2019	1961	1857	1799	1991	1829	79	573	500	1260	5	1	15879576	395	-7.39	1.56	12	13.88	-337.00	1598.00	4300	20240821	-42.09	1100	20240624	126.36	4300	-42.09	20240821	1100	126.36	20240624	4300	-42.09	20240821	1100	126.36	20240624	0.00	N	215380	500	79 억	90573	N	N	N	00	N
70	20240911	120855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	573	1	29.89	5115039720	2198965	698.61	1999	2490	1937	2490	1342	1917	2326.11	0.57	-51119	2123	2019	1961	1857	1799	1991	1829	79	573	500	1260	5	1	15879576	395	-7.39	1.56	12	13.85	-337.00	1598.00	4300	20240821	-42.09	1100	20240624	126.36	4300	-42.09	20240821	1100	126.36	20240624	4300	-42.09	20240821	1100	126.36	20240624	0.00	N	215380	500	79 억	90573	N	N	N	00	N
71	20240911	110845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	573	1	29.89	5091638700	2189567	695.62	1999	2490	1937	2490	1342	1917	2325.41	0.57	-51119	2123	2019	1961	1857	1799	1991	1829	79	573	500	1260	5	1	15879576	395	-7.39	1.56	12	13.79	-337.00	1598.00	4300	20240821	-42.09	1100	20240624	126.36	4300	-42.09	20240821	1100	126.36	20240624	4300	-42.09	20240821	1100	126.36	20240624	0.00	N	215380	500	79 억	90573	N	N	N	00	N
72	20240911	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	573	1	29.89	5019490950	2160592	686.42	1999	2490	1937	2490	1342	1917	2323.20	0.57	-51117	2123	2019	1961	1857	1799	1991	1829	79	573	500	1260	5	1	15879576	395	-7.39	1.56	12	13.61	-337.00	1598.00	4300	20240821	-42.09	1100	20240624	126.36	4300	-42.09	20240821	1100	126.36	20240624	4300	-42.09	20240821	1100	126.36	20240624	0.00	N	215380	500	79 억	90573	N	N	N	00	N
73	20240911	090857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	88	2	4.59	93359516	46818	14.87	1999	2015	1937	2490	1342	1917	1994.09	0.57	12802	2123	2019	1961	1857	1799	1991	1829	79	573	500	1260	5	1	15879576	318	-5.95	1.25	12	0.29	-337.00	1598.00	4300	20240821	-53.37	1100	20240624	82.27	4300	-53.37	20240821	1100	82.27	20240624	4300	-53.37	20240821	1100	82.27	20240624	0.00	N	215380	500	79 억	90573	N	N	N	00	N
74	20240910	160845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1917	-93	5	-4.63	611931353	313306	43.80	2010	2065	1903	2610	1410	2010	1953.26	0.71	-22593	2229	2119	2020	1910	1811	2174	1965	79	600	500	1320	1	1	15879576	304	-5.69	1.20	12	1.97	-337.00	1598.00	4300	20240821	-55.42	1100	20240624	74.27	4300	-55.42	20240821	1100	74.27	20240624	4300	-55.42	20240821	1100	74.27	20240624	0.00	N	215380	500	79 억	112822	N	N	N	00	N
75	20240910	150854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1924	-86	5	-4.28	569695601	291346	40.73	2010	2065	1903	2610	1410	2010	1955.39	0.71	-31884	2229	2119	2020	1910	1811	2174	1965	79	600	500	1320	1	1	15879576	306	-5.71	1.20	12	1.83	-337.00	1598.00	4300	20240821	-55.26	1100	20240624	74.91	4300	-55.26	20240821	1100	74.91	20240624	4300	-55.26	20240821	1100	74.91	20240624	0.00	N	215380	500	79 억	112822	N	N	N	00	N
76	20240910	140847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1930	-80	5	-3.98	518871265	264825	37.03	2010	2065	1925	2610	1410	2010	1959.30	0.71	-42248	2229	2119	2020	1910	1811	2174	1965	79	600	500	1320	1	1	15879576	306	-5.73	1.21	12	1.67	-337.00	1598.00	4300	20240821	-55.12	1100	20240624	75.45	4300	-55.12	20240821	1100	75.45	20240624	4300	-55.12	20240821	1100	75.45	20240624	0.00	N	215380	500	79 억	112822	N	N	N	00	N
77	20240910	130846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1936	-74	5	-3.68	472281455	240676	33.65	2010	2065	1935	2610	1410	2010	1962.31	0.71	-42550	2229	2119	2020	1910	1811	2174	1965	79	600	500	1320	1	1	15879576	307	-5.74	1.21	12	1.52	-337.00	1598.00	4300	20240821	-54.98	1100	20240624	76.00	4300	-54.98	20240821	1100	76.00	20240624	4300	-54.98	20240821	1100	76.00	20240624	0.00	N	215380	500	79 억	112822	N	N	N	00	N
78	20240910	120846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1954	-56	5	-2.79	438852300	223473	31.24	2010	2065	1935	2610	1410	2010	1963.78	0.71	-40098	2229	2119	2020	1910	1811	2174	1965	79	600	500	1320	1	1	15879576	310	-5.80	1.22	12	1.41	-337.00	1598.00	4300	20240821	-54.56	1100	20240624	77.64	4300	-54.56	20240821	1100	77.64	20240624	4300	-54.56	20240821	1100	77.64	20240624	0.00	N	215380	500	79 억	112822	N	N	N	00	N
79	20240910	110845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1947	-63	5	-3.13	413050808	210228	29.39	2010	2065	1935	2610	1410	2010	1964.78	0.71	-42016	2229	2119	2020	1910	1811	2174	1965	79	600	500	1320	1	1	15879576	309	-5.78	1.22	12	1.32	-337.00	1598.00	4300	20240821	-54.72	1100	20240624	77.00	4300	-54.72	20240821	1100	77.00	20240624	4300	-54.72	20240821	1100	77.00	20240624	0.00	N	215380	500	79 억	112822	N	N	N	00	N
80	20240910	100849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1951	-59	5	-2.94	307603584	156017	21.81	2010	2065	1939	2610	1410	2010	1971.60	0.71	-21900	2229	2119	2020	1910	1811	2174	1965	79	600	500	1320	1	1	15879576	310	-5.79	1.22	12	0.98	-337.00	1598.00	4300	20240821	-54.63	1100	20240624	77.36	4300	-54.63	20240821	1100	77.36	20240624	4300	-54.63	20240821	1100	77.36	20240624	0.00	N	215380	500	79 억	112822	N	N	N	00	N
81	20240910	090845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1993	-17	5	-0.85	87652719	43558	6.09	2010	2065	1990	2610	1410	2010	2012.32	0.71	-12655	2229	2119	2020	1910	1811	2174	1965	79	600	500	1320	1	1	15879576	316	-5.91	1.25	12	0.27	-337.00	1598.00	4300	20240821	-53.65	1100	20240624	81.18	4300	-53.65	20240821	1100	81.18	20240624	4300	-53.65	20240821	1100	81.18	20240624	0.00	N	215380	500	79 억	112822	N	N	N	00	N
82	20240909	160829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	19	2	0.95	1417869045	706525	173.56	1968	2130	1921	2585	1394	1991	2006.82	1.15	-69466	2175	2083	2033	1941	1891	2058	1916	79	594	500	1310	5	1	15879576	319	-5.96	1.26	12	4.45	-337.00	1598.00	4300	20240821	-53.26	1100	20240624	82.73	4300	-53.26	20240821	1100	82.73	20240624	4300	-53.26	20240821	1100	82.73	20240624	0.00	N	215380	500	79 억	182681	N	N	N	00	N
83	20240909	150838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	19	2	0.95	1388604185	691953	169.98	1968	2130	1921	2585	1394	1991	2006.79	1.15	-68100	2175	2083	2033	1941	1891	2058	1916	79	594	500	1310	5	1	15879576	319	-5.96	1.26	12	4.36	-337.00	1598.00	4300	20240821	-53.26	1100	20240624	82.73	4300	-53.26	20240821	1100	82.73	20240624	4300	-53.26	20240821	1100	82.73	20240624	0.00	N	215380	500	79 억	182681	N	N	N	00	N
84	20240909	140841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	9	2	0.45	1304530160	650254	159.73	1968	2130	1921	2585	1394	1991	2006.19	1.15	-68470	2175	2083	2033	1941	1891	2058	1916	79	594	500	1310	5	1	15879576	318	-5.93	1.25	12	4.09	-337.00	1598.00	4300	20240821	-53.49	1100	20240624	81.82	4300	-53.49	20240821	1100	81.82	20240624	4300	-53.49	20240821	1100	81.82	20240624	0.00	N	215380	500	79 억	182681	N	N	N	00	N
85	20240909	130835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	19	2	0.95	1109667729	554253	136.15	1968	2130	1921	2585	1394	1991	2002.10	1.15	-80199	2175	2083	2033	1941	1891	2058	1916	79	594	500	1310	5	1	15879576	319	-5.96	1.26	12	3.49	-337.00	1598.00	4300	20240821	-53.26	1100	20240624	82.73	4300	-53.26	20240821	1100	82.73	20240624	4300	-53.26	20240821	1100	82.73	20240624	0.00	N	215380	500	79 억	182681	N	N	N	00	N
86	20240909	120832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1968	-23	5	-1.16	468744555	240524	59.08	1968	1991	1921	2585	1394	1991	1948.84	1.15	-3452	2175	2083	2033	1941	1891	2058	1916	79	594	500	1310	1	1	15879576	313	-5.84	1.23	12	1.51	-337.00	1598.00	4300	20240821	-54.23	1100	20240624	78.91	4300	-54.23	20240821	1100	78.91	20240624	4300	-54.23	20240821	1100	78.91	20240624	0.00	N	215380	500	79 억	182681	N	N	N	00	N
87	20240909	110834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1948	-43	5	-2.16	379645145	195127	47.93	1968	1989	1921	2585	1394	1991	1945.63	1.15	3901	2175	2083	2033	1941	1891	2058	1916	79	594	500	1310	1	1	15879576	309	-5.78	1.22	12	1.23	-337.00	1598.00	4300	20240821	-54.70	1100	20240624	77.09	4300	-54.70	20240821	1100	77.09	20240624	4300	-54.70	20240821	1100	77.09	20240624	0.00	N	215380	500	79 억	182681	N	N	N	00	N
88	20240909	100839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1936	-55	5	-2.76	264414493	136303	33.48	1968	1989	1921	2585	1394	1991	1939.89	1.15	23677	2175	2083	2033	1941	1891	2058	1916	79	594	500	1310	1	1	15879576	307	-5.74	1.21	12	0.86	-337.00	1598.00	4300	20240821	-54.98	1100	20240624	76.00	4300	-54.98	20240821	1100	76.00	20240624	4300	-54.98	20240821	1100	76.00	20240624	0.00	N	215380	500	79 억	182681	N	N	N	00	N
89	20240909	090832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1935	-56	5	-2.81	87468866	44921	11.03	1968	1989	1921	2585	1394	1991	1947.15	1.15	8165	2175	2083	2033	1941	1891	2058	1916	79	594	500	1310	1	1	15879576	307	-5.74	1.21	12	0.28	-337.00	1598.00	4300	20240821	-55.00	1100	20240624	75.91	4300	-55.00	20240821	1100	75.91	20240624	4300	-55.00	20240821	1100	75.91	20240624	0.00	N	215380	500	79 억	182681	N	N	N	00	N
90	20240906	160820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1991	-134	5	-6.31	807904555	399491	72.65	2090	2125	1983	2760	1490	2125	2022.33	0.69	73865	2441	2282	2171	2012	1901	2227	1957	79	635	500	1400	1	1	15879576	316	-5.91	1.25	12	2.52	-337.00	1598.00	4300	20240821	-53.70	1100	20240624	81.00	4300	-53.70	20240821	1100	81.00	20240624	4300	-53.70	20240821	1100	81.00	20240624	0.00	N	215380	500	79 억	109476	N	N	N	00	N
91	20240906	150833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1992	-133	5	-6.26	785640443	388307	70.62	2090	2125	1983	2760	1490	2125	2023.23	0.69	70150	2441	2282	2171	2012	1901	2227	1957	79	635	500	1400	1	1	15879576	316	-5.91	1.25	12	2.45	-337.00	1598.00	4300	20240821	-53.67	1100	20240624	81.09	4300	-53.67	20240821	1100	81.09	20240624	4300	-53.67	20240821	1100	81.09	20240624	0.00	N	215380	500	79 억	109476	N	N	N	00	N
92	20240906	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1994	-131	5	-6.16	738736535	364768	66.34	2090	2125	1983	2760	1490	2125	2025.21	0.69	55327	2441	2282	2171	2012	1901	2227	1957	79	635	500	1400	1	1	15879576	317	-5.92	1.25	12	2.30	-337.00	1598.00	4300	20240821	-53.63	1100	20240624	81.27	4300	-53.63	20240821	1100	81.27	20240624	4300	-53.63	20240821	1100	81.27	20240624	0.00	N	215380	500	79 억	109476	N	N	N	00	N
93	20240906	130834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-125	5	-5.88	657264294	323819	58.89	2090	2125	1991	2760	1490	2125	2029.71	0.69	54570	2441	2282	2171	2012	1901	2227	1957	79	635	500	1400	5	1	15879576	318	-5.93	1.25	12	2.04	-337.00	1598.00	4300	20240821	-53.49	1100	20240624	81.82	4300	-53.49	20240821	1100	81.82	20240624	4300	-53.49	20240821	1100	81.82	20240624	0.00	N	215380	500	79 억	109476	N	N	N	00	N
94	20240906	120834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-110	5	-5.18	587917266	289127	52.58	2090	2125	1993	2760	1490	2125	2033.41	0.69	55759	2441	2282	2171	2012	1901	2227	1957	79	635	500	1400	5	1	15879576	320	-5.98	1.26	12	1.82	-337.00	1598.00	4300	20240821	-53.14	1100	20240624	83.18	4300	-53.14	20240821	1100	83.18	20240624	4300	-53.14	20240821	1100	83.18	20240624	0.00	N	215380	500	79 억	109476	N	N	N	00	N
95	20240906	110836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-90	5	-4.24	530175662	260498	47.37	2090	2125	1994	2760	1490	2125	2035.22	0.69	60690	2441	2282	2171	2012	1901	2227	1957	79	635	500	1400	5	1	15879576	323	-6.04	1.27	12	1.64	-337.00	1598.00	4300	20240821	-52.67	1100	20240624	85.00	4300	-52.67	20240821	1100	85.00	20240624	4300	-52.67	20240821	1100	85.00	20240624	0.00	N	215380	500	79 억	109476	N	N	N	00	N
96	20240906	100831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1997	-128	5	-6.02	398278470	194836	35.43	2090	2125	1997	2760	1490	2125	2044.15	0.69	29582	2441	2282	2171	2012	1901	2227	1957	79	635	500	1400	1	1	15879576	317	-5.93	1.25	12	1.23	-337.00	1598.00	4300	20240821	-53.56	1100	20240624	81.55	4300	-53.56	20240821	1100	81.55	20240624	4300	-53.56	20240821	1100	81.55	20240624	0.00	N	215380	500	79 억	109476	N	N	N	00	N
97	20240906	090832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-20	5	-0.94	19080280	9048	1.65	2090	2125	2090	2760	1490	2125	2108.70	0.69	884	2441	2282	2171	2012	1901	2227	1957	79	635	500	1400	5	1	15879576	334	-6.25	1.32	12	0.06	-337.00	1598.00	4300	20240821	-51.05	1100	20240624	91.36	4300	-51.05	20240821	1100	91.36	20240624	4300	-51.05	20240821	1100	91.36	20240624	0.00	N	215380	500	79 억	109476	N	N	N	00	N
98	20240905	160819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	-140	5	-6.18	1163923205	539540	52.48	2265	2330	2060	2940	1590	2265	2157.25	0.07	99283	2688	2476	2358	2146	2028	2417	2087	75	675	500	1490	5	1	14905555	317	-6.31	1.33	12	3.62	-337.00	1598.00	4300	20240821	-50.58	1100	20240624	93.18	4300	-50.58	20240821	1100	93.18	20240624	4300	-50.58	20240821	1100	93.18	20240624	0.00	N	215380	500	74 억	10443	N	N	N	00	N
99	20240905	150834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	-155	5	-6.84	1136618495	526683	51.23	2265	2330	2060	2940	1590	2265	2158.07	0.07	99483	2688	2476	2358	2146	2028	2417	2087	75	675	500	1490	5	1	14905555	315	-6.26	1.32	12	3.53	-337.00	1598.00	4300	20240821	-50.93	1100	20240624	91.82	4300	-50.93	20240821	1100	91.82	20240624	4300	-50.93	20240821	1100	91.82	20240624	0.00	N	215380	500	74 억	10443	N	N	N	00	N
100	20240905	140829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-190	5	-8.39	939554080	432650	42.08	2265	2330	2075	2940	1590	2265	2171.63	0.07	69603	2688	2476	2358	2146	2028	2417	2087	75	675	500	1490	5	1	14905555	309	-6.16	1.30	12	2.90	-337.00	1598.00	4300	20240821	-51.74	1100	20240624	88.64	4300	-51.74	20240821	1100	88.64	20240624	4300	-51.74	20240821	1100	88.64	20240624	0.00	N	215380	500	74 억	10443	N	N	N	00	N
101	20240905	130830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-160	5	-7.06	847678720	388779	37.82	2265	2330	2100	2940	1590	2265	2180.36	0.07	65991	2688	2476	2358	2146	2028	2417	2087	75	675	500	1490	5	1	14905555	314	-6.25	1.32	12	2.61	-337.00	1598.00	4300	20240821	-51.05	1100	20240624	91.36	4300	-51.05	20240821	1100	91.36	20240624	4300	-51.05	20240821	1100	91.36	20240624	0.00	N	215380	500	74 억	10443	N	N	N	00	N
102	20240905	120829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	-140	5	-6.18	745787195	340580	33.13	2265	2330	2120	2940	1590	2265	2189.76	0.07	68301	2688	2476	2358	2146	2028	2417	2087	75	675	500	1490	5	1	14905555	317	-6.31	1.33	12	2.28	-337.00	1598.00	4300	20240821	-50.58	1100	20240624	93.18	4300	-50.58	20240821	1100	93.18	20240624	4300	-50.58	20240821	1100	93.18	20240624	0.00	N	215380	500	74 억	10443	N	N	N	00	N
103	20240905	110826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	-110	5	-4.86	517282110	233836	22.74	2265	2330	2155	2940	1590	2265	2212.16	0.07	53693	2688	2476	2358	2146	2028	2417	2087	75	675	500	1490	5	1	14905555	321	-6.39	1.35	12	1.57	-337.00	1598.00	4300	20240821	-49.88	1100	20240624	95.91	4300	-49.88	20240821	1100	95.91	20240624	4300	-49.88	20240821	1100	95.91	20240624	0.00	N	215380	500	74 억	10443	N	N	N	00	N
104	20240905	100825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-85	5	-3.75	368087150	165021	16.05	2265	2330	2165	2940	1590	2265	2230.55	0.07	63070	2688	2476	2358	2146	2028	2417	2087	75	675	500	1490	5	1	14905555	325	-6.47	1.36	12	1.11	-337.00	1598.00	4300	20240821	-49.30	1100	20240624	98.18	4300	-49.30	20240821	1100	98.18	20240624	4300	-49.30	20240821	1100	98.18	20240624	0.00	N	215380	500	74 억	10443	N	N	N	00	N
105	20240905	090834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	40	2	1.77	65167485	28575	2.78	2265	2330	2245	2940	1590	2265	2280.58	0.07	8692	2688	2476	2358	2146	2028	2417	2087	75	675	500	1490	5	1	14905555	344	-6.84	1.44	12	0.19	-337.00	1598.00	4300	20240821	-46.40	1100	20240624	109.55	4300	-46.40	20240821	1100	109.55	20240624	4300	-46.40	20240821	1100	109.55	20240624	0.00	N	215380	500	74 억	10443	N	N	N	00	N
106	20240904	160812	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-350	5	-13.38	2394358565	1019491	135.88	2550	2570	2240	3395	1835	2615	2348.77	0.91	-126024	2831	2722	2591	2482	2351	2777	2537	74	780	500	1720	5	1	14856854	337	-6.72	1.42	12	6.86	-337.00	1598.00	4300	20240821	-47.33	1100	20240624	105.91	4300	-47.33	20240821	1100	105.91	20240624	4300	-47.33	20240821	1100	105.91	20240624	0.00	N	215380	500	74 억	135167	N	N	N	01	N
107	20240904	150818	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-350	5	-13.38	2296404590	976117	130.10	2550	2570	2250	3395	1835	2615	2352.56	0.91	-125437	2831	2722	2591	2482	2351	2777	2537	74	780	500	1720	5	1	14856854	337	-6.72	1.42	12	6.57	-337.00	1598.00	4300	20240821	-47.33	1100	20240624	105.91	4300	-47.33	20240821	1100	105.91	20240624	4300	-47.33	20240821	1100	105.91	20240624	0.00	N	215380	500	74 억	135167	N	N	N	01	N
108	20240904	140822	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-285	5	-10.90	2186999525	928602	123.77	2550	2570	2250	3395	1835	2615	2355.12	0.91	-118804	2831	2722	2591	2482	2351	2777	2537	74	780	500	1720	5	1	14856854	346	-6.91	1.46	12	6.25	-337.00	1598.00	4300	20240821	-45.81	1100	20240624	111.82	4300	-45.81	20240821	1100	111.82	20240624	4300	-45.81	20240821	1100	111.82	20240624	0.00	N	215380	500	74 억	135167	N	N	N	01	N
109	20240904	130819	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-295	5	-11.28	1936835330	819625	109.24	2550	2570	2270	3395	1835	2615	2363.04	0.91	-95967	2831	2722	2591	2482	2351	2777	2537	74	780	500	1720	5	1	14856854	345	-6.88	1.45	12	5.52	-337.00	1598.00	4300	20240821	-46.05	1100	20240624	110.91	4300	-46.05	20240821	1100	110.91	20240624	4300	-46.05	20240821	1100	110.91	20240624	0.00	N	215380	500	74 억	135167	N	N	N	01	N
110	20240904	120816	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-300	5	-11.47	1863478360	788089	105.04	2550	2570	2270	3395	1835	2615	2364.52	0.91	-85134	2831	2722	2591	2482	2351	2777	2537	74	780	500	1720	5	1	14856854	344	-6.87	1.45	12	5.30	-337.00	1598.00	4300	20240821	-46.16	1100	20240624	110.45	4300	-46.16	20240821	1100	110.45	20240624	4300	-46.16	20240821	1100	110.45	20240624	0.00	N	215380	500	74 억	135167	N	N	N	01	N
111	20240904	110815	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-290	5	-11.09	1732528840	732057	97.57	2550	2570	2270	3395	1835	2615	2366.62	0.91	-74462	2831	2722	2591	2482	2351	2777	2537	74	780	500	1720	5	1	14856854	345	-6.90	1.45	12	4.93	-337.00	1598.00	4300	20240821	-45.93	1100	20240624	111.36	4300	-45.93	20240821	1100	111.36	20240624	4300	-45.93	20240821	1100	111.36	20240624	0.00	N	215380	500	74 억	135167	N	N	N	01	N
112	20240904	100817	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	-310	5	-11.85	1595245965	672992	89.70	2550	2570	2270	3395	1835	2615	2370.34	0.91	-63371	2831	2722	2591	2482	2351	2777	2537	74	780	500	1720	5	1	14856854	342	-6.84	1.44	12	4.53	-337.00	1598.00	4300	20240821	-46.40	1100	20240624	109.55	4300	-46.40	20240821	1100	109.55	20240624	4300	-46.40	20240821	1100	109.55	20240624	0.00	N	215380	500	74 억	135167	N	N	N	01	N
113	20240904	090821	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-225	5	-8.60	758747095	314870	41.97	2550	2570	2350	3395	1835	2615	2409.64	0.91	14386	2831	2722	2591	2482	2351	2777	2537	74	780	500	1720	5	1	14856854	355	-7.09	1.50	12	2.12	-337.00	1598.00	4300	20240821	-44.42	1100	20240624	117.27	4300	-44.42	20240821	1100	117.27	20240624	4300	-44.42	20240821	1100	117.27	20240624	0.00	N	215380	500	74 억	135167	N	N	N	01	N
114	20240903	160805	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	120	2	4.81	1926818725	742042	181.77	2460	2700	2460	3240	1750	2495	2596.64	0.89	3040	2631	2562	2496	2427	2361	2597	2462	74	745	500	0	5	1	14856854	389	-7.76	1.64	12	4.99	-337.00	1598.00	4300	20240821	-39.19	1100	20240624	137.73	4300	-39.19	20240821	1100	137.73	20240624	4300	-39.19	20240821	1100	137.73	20240624	0.00	N	215380	500	74 억	132608	N	N	N	02	N
115	20240903	150813	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	95	2	3.81	1793809565	690786	169.21	2460	2700	2460	3240	1750	2495	2596.77	0.89	22477	2631	2562	2496	2427	2361	2597	2462	74	745	500	0	5	1	14856854	385	-7.69	1.62	12	4.65	-337.00	1598.00	4300	20240821	-39.77	1100	20240624	135.45	4300	-39.77	20240821	1100	135.45	20240624	4300	-39.77	20240821	1100	135.45	20240624	0.00	N	215380	500	74 억	132608	N	N	N	02	N
116	20240903	140814	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	85	2	3.41	1516190840	583635	142.97	2460	2700	2460	3240	1750	2495	2597.84	0.89	19086	2631	2562	2496	2427	2361	2597	2462	74	745	500	0	5	1	14856854	383	-7.66	1.61	12	3.93	-337.00	1598.00	4300	20240821	-40.00	1100	20240624	134.55	4300	-40.00	20240821	1100	134.55	20240624	4300	-40.00	20240821	1100	134.55	20240624	0.00	N	215380	500	74 억	132608	N	N	N	02	N
117	20240903	130814	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	90	2	3.61	1284124425	493853	120.97	2460	2700	2460	3240	1750	2495	2600.22	0.89	39964	2631	2562	2496	2427	2361	2597	2462	74	745	500	0	5	1	14856854	384	-7.67	1.62	12	3.32	-337.00	1598.00	4300	20240821	-39.88	1100	20240624	135.00	4300	-39.88	20240821	1100	135.00	20240624	4300	-39.88	20240821	1100	135.00	20240624	0.00	N	215380	500	74 억	132608	N	N	N	02	N
118	20240903	120802	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	100	2	4.01	1170621500	450168	110.27	2460	2700	2460	3240	1750	2495	2600.41	0.89	30095	2631	2562	2496	2427	2361	2597	2462	74	745	500	0	5	1	14856854	386	-7.70	1.62	12	3.03	-337.00	1598.00	4300	20240821	-39.65	1100	20240624	135.91	4300	-39.65	20240821	1100	135.91	20240624	4300	-39.65	20240821	1100	135.91	20240624	0.00	N	215380	500	74 억	132608	N	N	N	02	N
119	20240903	110802	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	50	2	2.00	1001280800	384624	94.22	2460	2700	2460	3240	1750	2495	2603.27	0.89	18105	2631	2562	2496	2427	2361	2597	2462	74	745	500	0	5	1	14856854	378	-7.55	1.59	12	2.59	-337.00	1598.00	4300	20240821	-40.81	1100	20240624	131.36	4300	-40.81	20240821	1100	131.36	20240624	4300	-40.81	20240821	1100	131.36	20240624	0.00	N	215380	500	74 억	132608	N	N	N	02	N
120	20240903	100803	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	55	2	2.20	891318065	341416	83.63	2460	2700	2460	3240	1750	2495	2610.65	0.89	14801	2631	2562	2496	2427	2361	2597	2462	74	745	500	0	5	1	14856854	379	-7.57	1.60	12	2.30	-337.00	1598.00	4300	20240821	-40.70	1100	20240624	131.82	4300	-40.70	20240821	1100	131.82	20240624	4300	-40.70	20240821	1100	131.82	20240624	0.00	N	215380	500	74 억	132608	N	N	N	02	N
121	20240903	090805	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	100	2	4.01	182937865	70545	17.28	2460	2635	2460	3240	1750	2495	2593.21	0.89	19853	2631	2562	2496	2427	2361	2597	2462	74	745	500	0	5	1	14856854	386	-7.70	1.62	12	0.47	-337.00	1598.00	4300	20240821	-39.65	1100	20240624	135.91	4300	-39.65	20240821	1100	135.91	20240624	4300	-39.65	20240821	1100	135.91	20240624	0.00	N	215380	500	74 억	132608	N	N	N	02	N
122	20240902	160757	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-65	5	-2.54	1011845470	406761	85.28	2455	2565	2430	3325	1795	2560	2487.53	0.94	-7899	2680	2620	2500	2440	2320	2650	2470	74	765	500	0	5	1	14856854	371	-7.40	1.56	12	2.74	-337.00	1598.00	4300	20240821	-41.98	1100	20240624	126.82	4300	-41.98	20240821	1100	126.82	20240624	4300	-41.98	20240821	1100	126.82	20240624	0.00	N	215380	500	74 억	139187	N	N	N	02	N
123	20240902	150810	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	-35	5	-1.37	908005725	365309	76.59	2455	2565	2430	3325	1795	2560	2485.54	0.94	-6564	2680	2620	2500	2440	2320	2650	2470	74	765	500	0	5	1	14856854	375	-7.49	1.58	12	2.46	-337.00	1598.00	4300	20240821	-41.28	1100	20240624	129.55	4300	-41.28	20240821	1100	129.55	20240624	4300	-41.28	20240821	1100	129.55	20240624	0.00	N	215380	500	74 억	139187	N	N	N	02	N
124	20240902	140807	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-115	5	-4.49	658092325	266191	55.81	2455	2540	2430	3325	1795	2560	2472.19	0.94	-41174	2680	2620	2500	2440	2320	2650	2470	74	765	500	0	5	1	14856854	363	-7.26	1.53	12	1.79	-337.00	1598.00	4300	20240821	-43.14	1100	20240624	122.27	4300	-43.14	20240821	1100	122.27	20240624	4300	-43.14	20240821	1100	122.27	20240624	0.00	N	215380	500	74 억	139187	N	N	N	02	N
125	20240902	130802	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-115	5	-4.49	605385395	244560	51.28	2455	2540	2430	3325	1795	2560	2475.34	0.94	-44220	2680	2620	2500	2440	2320	2650	2470	74	765	500	0	5	1	14856854	363	-7.26	1.53	12	1.65	-337.00	1598.00	4300	20240821	-43.14	1100	20240624	122.27	4300	-43.14	20240821	1100	122.27	20240624	4300	-43.14	20240821	1100	122.27	20240624	0.00	N	215380	500	74 억	139187	N	N	N	02	N
126	20240902	120806	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-95	5	-3.71	565522930	228334	47.87	2455	2540	2430	3325	1795	2560	2476.66	0.94	-39823	2680	2620	2500	2440	2320	2650	2470	74	765	500	0	5	1	14856854	366	-7.31	1.54	12	1.54	-337.00	1598.00	4300	20240821	-42.67	1100	20240624	124.09	4300	-42.67	20240821	1100	124.09	20240624	4300	-42.67	20240821	1100	124.09	20240624	0.00	N	215380	500	74 억	139187	N	N	N	02	N
127	20240902	110759	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-100	5	-3.91	429206575	172679	36.21	2455	2540	2430	3325	1795	2560	2485.49	0.94	-25258	2680	2620	2500	2440	2320	2650	2470	74	765	500	0	5	1	14856854	365	-7.30	1.54	12	1.16	-337.00	1598.00	4300	20240821	-42.79	1100	20240624	123.64	4300	-42.79	20240821	1100	123.64	20240624	4300	-42.79	20240821	1100	123.64	20240624	0.00	N	215380	500	74 억	139187	N	N	N	02	N
128	20240902	100757	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-60	5	-2.34	357267975	143598	30.11	2455	2540	2430	3325	1795	2560	2487.87	0.94	-19233	2680	2620	2500	2440	2320	2650	2470	74	765	500	0	5	1	14856854	371	-7.42	1.56	12	0.97	-337.00	1598.00	4300	20240821	-41.86	1100	20240624	127.27	4300	-41.86	20240821	1100	127.27	20240624	4300	-41.86	20240821	1100	127.27	20240624	0.00	N	215380	500	74 억	139187	N	N	N	02	N
129	20240902	090753	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-40	5	-1.56	121037255	48606	10.19	2455	2535	2455	3325	1795	2560	2489.87	0.94	1693	2680	2620	2500	2440	2320	2650	2470	74	765	500	0	5	1	14856854	374	-7.48	1.58	12	0.33	-337.00	1598.00	4300	20240821	-41.40	1100	20240624	129.09	4300	-41.40	20240821	1100	129.09	20240624	4300	-41.40	20240821	1100	129.09	20240624	0.00	N	215380	500	74 억	139187	N	N	N	02	N

55 KiB Raw Blame History

55 KiB

Raw Blame History