KissMeData/084650/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160709	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3325	460	2	16.06	177134324525	53890173	4438.92	2870	3495	2870	3720	2010	2865	3286.88	2.32	-964539	3038	2951	2908	2821	2778	2930	2800	372	855	500	2060	5	1	74239990	2468	-52.78	1.08	12	72.59	-63.00	3068.00	5530	20230919	-39.87	2085	20240618	59.47	5420	-38.65	20240819	2085	59.47	20240618	5420	-38.65	20240819	2085	59.47	20240618	8.81	N	084650	500	371 억	1718666	N	N	0	N	N
3	20240930	150719	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3285	420	2	14.66	168587376185	51303578	4225.86	2870	3495	2870	3720	2010	2865	3286.08	2.32	-1030742	3038	2951	2908	2821	2778	2930	2800	372	855	500	2060	5	1	74239990	2439	-52.14	1.07	12	69.11	-63.00	3068.00	5530	20230919	-40.60	2085	20240618	57.55	5420	-39.39	20240819	2085	57.55	20240618	5420	-39.39	20240819	2085	57.55	20240618	8.81	N	084650	500	371 억	1718666	N	N	0	N	N
4	20240930	140717	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3295	430	2	15.01	91450258825	28540503	2350.87	2870	3345	2870	3720	2010	2865	3204.23	2.32	-866537	3038	2951	2908	2821	2778	2930	2800	372	855	500	2060	5	1	74239990	2446	-52.30	1.07	12	38.44	-63.00	3068.00	5530	20230919	-40.42	2085	20240618	58.03	5420	-39.21	20240819	2085	58.03	20240618	5420	-39.21	20240819	2085	58.03	20240618	8.81	N	084650	500	371 억	1718666	N	N	0	N	N
5	20240930	130715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3170	305	2	10.65	69994214340	21858123	1800.45	2870	3345	2870	3720	2010	2865	3202.21	2.32	-832904	3038	2951	2908	2821	2778	2930	2800	372	855	500	2060	5	1	74239990	2353	-50.32	1.03	12	29.44	-63.00	3068.00	5530	20230919	-42.68	2085	20240618	52.04	5420	-41.51	20240819	2085	52.04	20240618	5420	-41.51	20240819	2085	52.04	20240618	8.81	N	084650	500	371 억	1718666	N	N	0	N	N
6	20240930	120711	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3190	325	2	11.34	49900993305	15636335	1287.96	2870	3345	2870	3720	2010	2865	3191.35	2.32	-663747	3038	2951	2908	2821	2778	2930	2800	372	855	500	2060	5	1	74239990	2368	-50.63	1.04	12	21.06	-63.00	3068.00	5530	20230919	-42.31	2085	20240618	53.00	5420	-41.14	20240819	2085	53.00	20240618	5420	-41.14	20240819	2085	53.00	20240618	8.81	N	084650	500	371 억	1718666	N	N	0	N	N
7	20240930	110710	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3005	140	2	4.89	8061485065	2688623	221.46	2870	3095	2870	3720	2010	2865	2998.37	2.32	-250218	3038	2951	2908	2821	2778	2930	2800	372	855	500	2060	5	1	74239990	2231	-47.70	0.98	12	3.62	-63.00	3068.00	5530	20230919	-45.66	2085	20240618	44.12	5420	-44.56	20240819	2085	44.12	20240618	5420	-44.56	20240819	2085	44.12	20240618	8.81	N	084650	500	371 억	1718666	N	N	0	N	N
8	20240930	100708	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2895	30	2	1.05	1634543125	557732	45.94	2870	2980	2870	3720	2010	2865	2930.71	2.32	-91083	3038	2951	2908	2821	2778	2930	2800	372	855	500	2060	5	1	74239990	2149	-45.95	0.94	12	0.75	-63.00	3068.00	5530	20230919	-47.65	2085	20240618	38.85	5420	-46.59	20240819	2085	38.85	20240618	5420	-46.59	20240819	2085	38.85	20240618	8.81	N	084650	500	371 억	1718666	N	N	0	N	N
9	20240930	090642	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2935	70	2	2.44	375750380	128460	10.58	2870	2955	2870	3720	2010	2865	2925.08	2.32	10055	3038	2951	2908	2821	2778	2930	2800	372	855	500	2060	5	1	74239990	2179	-46.59	0.96	12	0.17	-63.00	3068.00	5530	20230919	-46.93	2085	20240618	40.77	5420	-45.85	20240819	2085	40.77	20240618	5420	-45.85	20240819	2085	40.77	20240618	8.81	N	084650	500	371 억	1718666	N	N	0	N	N
10	20240927	160711	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2865	-115	5	-3.86	3431014790	1174115	60.34	2990	2995	2865	3870	2090	2980	2922.39	2.51	-143849	3050	3015	2955	2920	2860	3032	2937	372	890	500	2140	5	1	74239990	2127	-45.48	0.93	12	1.58	-63.00	3068.00	5610	20230918	-48.93	2085	20240618	37.41	5420	-47.14	20240819	2085	37.41	20240618	5420	-47.14	20240819	2085	37.41	20240618	8.71	N	084650	500	371 억	1865323	N	N	0	N	N
11	20240927	150716	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2885	-95	5	-3.19	3164183415	1081255	55.57	2990	2995	2875	3870	2090	2980	2926.39	2.51	-149913	3050	3015	2955	2920	2860	3032	2937	372	890	500	2140	5	1	74239990	2142	-45.79	0.94	12	1.46	-63.00	3068.00	5610	20230918	-48.57	2085	20240618	38.37	5420	-46.77	20240819	2085	38.37	20240618	5420	-46.77	20240819	2085	38.37	20240618	8.71	N	084650	500	371 억	1865323	N	N	0	N	N
12	20240927	140723	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2895	-85	5	-2.85	2555597235	870621	44.74	2990	2995	2895	3870	2090	2980	2935.37	2.51	-143757	3050	3015	2955	2920	2860	3032	2937	372	890	500	2140	5	1	74239990	2149	-45.95	0.94	12	1.17	-63.00	3068.00	5610	20230918	-48.40	2085	20240618	38.85	5420	-46.59	20240819	2085	38.85	20240618	5420	-46.59	20240819	2085	38.85	20240618	8.71	N	084650	500	371 억	1865323	N	N	0	N	N
13	20240927	130715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2915	-65	5	-2.18	2082064825	707676	36.37	2990	2995	2905	3870	2090	2980	2942.11	2.51	-81202	3050	3015	2955	2920	2860	3032	2937	372	890	500	2140	5	1	74239990	2164	-46.27	0.95	12	0.95	-63.00	3068.00	5610	20230918	-48.04	2085	20240618	39.81	5420	-46.22	20240819	2085	39.81	20240618	5420	-46.22	20240819	2085	39.81	20240618	8.71	N	084650	500	371 억	1865323	N	N	0	N	N
14	20240927	120711	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2915	-65	5	-2.18	1908013880	647997	33.30	2990	2995	2905	3870	2090	2980	2944.47	2.51	-57206	3050	3015	2955	2920	2860	3032	2937	372	890	500	2140	5	1	74239990	2164	-46.27	0.95	12	0.87	-63.00	3068.00	5610	20230918	-48.04	2085	20240618	39.81	5420	-46.22	20240819	2085	39.81	20240618	5420	-46.22	20240819	2085	39.81	20240618	8.71	N	084650	500	371 억	1865323	N	N	0	N	N
15	20240927	110715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2920	-60	5	-2.01	1702221260	577543	29.68	2990	2995	2905	3870	2090	2980	2947.34	2.51	-52902	3050	3015	2955	2920	2860	3032	2937	372	890	500	2140	5	1	74239990	2168	-46.35	0.95	12	0.78	-63.00	3068.00	5610	20230918	-47.95	2085	20240618	40.05	5420	-46.13	20240819	2085	40.05	20240618	5420	-46.13	20240819	2085	40.05	20240618	8.71	N	084650	500	371 억	1865323	N	N	0	N	N
16	20240927	100714	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2940	-40	5	-1.34	1202235495	406497	20.89	2990	2995	2925	3870	2090	2980	2957.55	2.51	-17931	3050	3015	2955	2920	2860	3032	2937	372	890	500	2140	5	1	74239990	2183	-46.67	0.96	12	0.55	-63.00	3068.00	5610	20230918	-47.59	2085	20240618	41.01	5420	-45.76	20240819	2085	41.01	20240618	5420	-45.76	20240819	2085	41.01	20240618	8.71	N	084650	500	371 억	1865323	N	N	0	N	N
17	20240927	090715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2975	-5	5	-0.17	359992005	120780	6.21	2990	2995	2965	3870	2090	2980	2980.56	2.51	-2285	3050	3015	2955	2920	2860	3032	2937	372	890	500	2140	5	1	74239990	2209	-47.22	0.97	12	0.16	-63.00	3068.00	5610	20230918	-46.97	2085	20240618	42.69	5420	-45.11	20240819	2085	42.69	20240618	5420	-45.11	20240819	2085	42.69	20240618	8.71	N	084650	500	371 억	1865323	N	N	0	N	N
18	20240926	160701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2980	80	2	2.76	5622278460	1903962	92.67	2910	2990	2895	3770	2030	2900	2952.82	2.28	173992	3043	2971	2928	2856	2813	2950	2835	372	870	500	2080	5	1	74239990	2212	-47.30	0.97	12	2.56	-63.00	3068.00	5790	20230915	-48.53	2085	20240618	42.93	5420	-45.02	20240819	2085	42.93	20240618	5420	-45.02	20240819	2085	42.93	20240618	8.66	N	084650	500	371 억	1691160	N	N	0	N	N
19	20240926	150702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2965	65	2	2.24	5128594470	1737993	84.59	2910	2990	2895	3770	2030	2900	2950.87	2.28	154175	3043	2971	2928	2856	2813	2950	2835	372	870	500	2080	5	1	74239990	2201	-47.06	0.97	12	2.34	-63.00	3068.00	5790	20230915	-48.79	2085	20240618	42.21	5420	-45.30	20240819	2085	42.21	20240618	5420	-45.30	20240819	2085	42.21	20240618	8.66	N	084650	500	371 억	1691160	N	N	0	N	N
20	20240926	140711	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2975	75	2	2.59	4558660175	1546212	75.26	2910	2990	2895	3770	2030	2900	2948.28	2.28	68595	3043	2971	2928	2856	2813	2950	2835	372	870	500	2080	5	1	74239990	2209	-47.22	0.97	12	2.08	-63.00	3068.00	5790	20230915	-48.62	2085	20240618	42.69	5420	-45.11	20240819	2085	42.69	20240618	5420	-45.11	20240819	2085	42.69	20240618	8.66	N	084650	500	371 억	1691160	N	N	0	N	N
21	20240926	130710	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2975	75	2	2.59	4064193130	1380177	67.17	2910	2985	2895	3770	2030	2900	2944.69	2.28	14217	3043	2971	2928	2856	2813	2950	2835	372	870	500	2080	5	1	74239990	2209	-47.22	0.97	12	1.86	-63.00	3068.00	5790	20230915	-48.62	2085	20240618	42.69	5420	-45.11	20240819	2085	42.69	20240618	5420	-45.11	20240819	2085	42.69	20240618	8.66	N	084650	500	371 억	1691160	N	N	0	N	N
22	20240926	120712	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2960	60	2	2.07	3546914395	1206085	58.70	2910	2975	2895	3770	2030	2900	2940.85	2.28	-27901	3043	2971	2928	2856	2813	2950	2835	372	870	500	2080	5	1	74239990	2198	-46.98	0.96	12	1.62	-63.00	3068.00	5790	20230915	-48.88	2085	20240618	41.97	5420	-45.39	20240819	2085	41.97	20240618	5420	-45.39	20240819	2085	41.97	20240618	8.66	N	084650	500	371 억	1691160	N	N	0	N	N
23	20240926	110710	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2970	70	2	2.41	3050522800	1038599	50.55	2910	2970	2895	3770	2030	2900	2937.15	2.28	-56464	3043	2971	2928	2856	2813	2950	2835	372	870	500	2080	5	1	74239990	2205	-47.14	0.97	12	1.40	-63.00	3068.00	5790	20230915	-48.70	2085	20240618	42.45	5420	-45.20	20240819	2085	42.45	20240618	5420	-45.20	20240819	2085	42.45	20240618	8.66	N	084650	500	371 억	1691160	N	N	0	N	N
24	20240926	100711	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2935	35	2	1.21	2156143790	735364	35.79	2910	2955	2895	3770	2030	2900	2932.08	2.28	-162907	3043	2971	2928	2856	2813	2950	2835	372	870	500	2080	5	1	74239990	2179	-46.59	0.96	12	0.99	-63.00	3068.00	5790	20230915	-49.31	2085	20240618	40.77	5420	-45.85	20240819	2085	40.77	20240618	5420	-45.85	20240819	2085	40.77	20240618	8.66	N	084650	500	371 억	1691160	N	N	0	N	N
25	20240926	090708	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2930	30	2	1.03	259308740	88762	4.32	2910	2935	2910	3770	2030	2900	2921.40	2.28	15464	3043	2971	2928	2856	2813	2950	2835	372	870	500	2080	5	1	74239990	2175	-46.51	0.96	12	0.12	-63.00	3068.00	5790	20230915	-49.40	2085	20240618	40.53	5420	-45.94	20240819	2085	40.53	20240618	5420	-45.94	20240819	2085	40.53	20240618	8.66	N	084650	500	371 억	1691160	N	N	0	N	N
26	20240925	160701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2900	0	3	0.00	5966203895	2024849	151.14	2905	3000	2885	3770	2030	2900	2946.81	2.42	-110356	2980	2940	2915	2875	2850	2927	2862	372	870	500	2080	5	1	74239990	2153	-46.03	0.95	12	2.73	-63.00	3068.00	5790	20230915	-49.91	2085	20240618	39.09	5420	-46.49	20240819	2085	39.09	20240618	5420	-46.49	20240819	2085	39.09	20240618	8.45	N	084650	500	371 억	1799971	N	N	473	N	N
27	20240925	150707	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2905	5	2	0.17	5529346970	1874450	139.92	2905	3000	2885	3770	2030	2900	2949.86	2.42	-183897	2980	2940	2915	2875	2850	2927	2862	372	870	500	2080	5	1	74239990	2157	-46.11	0.95	12	2.52	-63.00	3068.00	5790	20230915	-49.83	2085	20240618	39.33	5420	-46.40	20240819	2085	39.33	20240618	5420	-46.40	20240819	2085	39.33	20240618	8.45	N	084650	500	371 억	1799971	N	N	473	N	N
28	20240925	140709	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2950	50	2	1.72	4836634925	1637468	122.23	2905	3000	2885	3770	2030	2900	2953.74	2.42	-234158	2980	2940	2915	2875	2850	2927	2862	372	870	500	2080	5	1	74239990	2190	-46.83	0.96	12	2.21	-63.00	3068.00	5790	20230915	-49.05	2085	20240618	41.49	5420	-45.57	20240819	2085	41.49	20240618	5420	-45.57	20240819	2085	41.49	20240618	8.45	N	084650	500	371 억	1799971	N	N	473	N	N
29	20240925	130707	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2945	45	2	1.55	4577981000	1549811	115.68	2905	3000	2885	3770	2030	2900	2953.91	2.42	-247212	2980	2940	2915	2875	2850	2927	2862	372	870	500	2080	5	1	74239990	2186	-46.75	0.96	12	2.09	-63.00	3068.00	5790	20230915	-49.14	2085	20240618	41.25	5420	-45.66	20240819	2085	41.25	20240618	5420	-45.66	20240819	2085	41.25	20240618	8.45	N	084650	500	371 억	1799971	N	N	473	N	N
30	20240925	120707	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2960	60	2	2.07	4289259480	1451929	108.38	2905	3000	2885	3770	2030	2900	2954.19	2.42	-253924	2980	2940	2915	2875	2850	2927	2862	372	870	500	2080	5	1	74239990	2198	-46.98	0.96	12	1.96	-63.00	3068.00	5790	20230915	-48.88	2085	20240618	41.97	5420	-45.39	20240819	2085	41.97	20240618	5420	-45.39	20240819	2085	41.97	20240618	8.45	N	084650	500	371 억	1799971	N	N	473	N	N
31	20240925	110705	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2960	60	2	2.07	3994334065	1352343	100.94	2905	3000	2885	3770	2030	2900	2953.65	2.42	-255331	2980	2940	2915	2875	2850	2927	2862	372	870	500	2080	5	1	74239990	2198	-46.98	0.96	12	1.82	-63.00	3068.00	5790	20230915	-48.88	2085	20240618	41.97	5420	-45.39	20240819	2085	41.97	20240618	5420	-45.39	20240819	2085	41.97	20240618	8.45	N	084650	500	371 억	1799971	N	N	473	N	N
32	20240925	100707	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2985	85	2	2.93	2373728070	807147	60.25	2905	2985	2885	3770	2030	2900	2940.90	2.42	-168429	2980	2940	2915	2875	2850	2927	2862	372	870	500	2080	5	1	74239990	2216	-47.38	0.97	12	1.09	-63.00	3068.00	5790	20230915	-48.45	2085	20240618	43.17	5420	-44.93	20240819	2085	43.17	20240618	5420	-44.93	20240819	2085	43.17	20240618	8.45	N	084650	500	371 억	1799971	N	N	473	N	N
33	20240925	090709	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2895	-5	5	-0.17	240808095	83026	6.20	2905	2910	2885	3770	2030	2900	2900.40	2.42	-23467	2980	2940	2915	2875	2850	2927	2862	372	870	500	2080	5	1	74239990	2149	-45.95	0.94	12	0.11	-63.00	3068.00	5790	20230915	-50.00	2085	20240618	38.85	5420	-46.59	20240819	2085	38.85	20240618	5420	-46.59	20240819	2085	38.85	20240618	8.45	N	084650	500	371 억	1799971	N	N	473	N	N
34	20240924	160701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2900	-30	5	-1.02	3719521640	1275660	67.40	2910	2955	2890	3805	2055	2930	2915.99	3.09	-43664	3070	3000	2960	2890	2850	2980	2870	372	875	500	2100	5	1	74239990	2153	-46.03	0.95	12	1.72	-63.00	3068.00	6280	20230913	-53.82	2085	20240618	39.09	5420	-46.49	20240819	2085	39.09	20240618	5420	-46.49	20240819	2085	39.09	20240618	8.72	N	084650	500	371 억	2296235	N	N	473	N	N
35	20240924	150703	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2915	-15	5	-0.51	3148796260	1079186	57.02	2910	2955	2890	3805	2055	2930	2917.75	3.09	-111460	3070	3000	2960	2890	2850	2980	2870	372	875	500	2100	5	1	74239990	2164	-46.27	0.95	12	1.45	-63.00	3068.00	6280	20230913	-53.58	2085	20240618	39.81	5420	-46.22	20240819	2085	39.81	20240618	5420	-46.22	20240819	2085	39.81	20240618	8.72	N	084650	500	371 억	2296235	N	N	0	N	N
36	20240924	140702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2910	-20	5	-0.68	2682875855	919103	48.56	2910	2955	2890	3805	2055	2930	2919.02	3.09	-142122	3070	3000	2960	2890	2850	2980	2870	372	875	500	2100	5	1	74239990	2160	-46.19	0.95	12	1.24	-63.00	3068.00	6280	20230913	-53.66	2085	20240618	39.57	5420	-46.31	20240819	2085	39.57	20240618	5420	-46.31	20240819	2085	39.57	20240618	8.72	N	084650	500	371 억	2296235	N	N	0	N	N
37	20240924	130702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2940	10	2	0.34	2281407460	781476	41.29	2910	2955	2890	3805	2055	2930	2919.36	3.09	-154518	3070	3000	2960	2890	2850	2980	2870	372	875	500	2100	5	1	74239990	2183	-46.67	0.96	12	1.05	-63.00	3068.00	6280	20230913	-53.18	2085	20240618	41.01	5420	-45.76	20240819	2085	41.01	20240618	5420	-45.76	20240819	2085	41.01	20240618	8.72	N	084650	500	371 억	2296235	N	N	0	N	N
38	20240924	120658	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2930	0	3	0.00	2090437300	716256	37.84	2910	2955	2890	3805	2055	2930	2918.56	3.09	-163738	3070	3000	2960	2890	2850	2980	2870	372	875	500	2100	5	1	74239990	2175	-46.51	0.96	12	0.96	-63.00	3068.00	6280	20230913	-53.34	2085	20240618	40.53	5420	-45.94	20240819	2085	40.53	20240618	5420	-45.94	20240819	2085	40.53	20240618	8.72	N	084650	500	371 억	2296235	N	N	0	N	N
39	20240924	110702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2925	-5	5	-0.17	1661605720	570062	30.12	2910	2940	2890	3805	2055	2930	2914.78	3.09	-123332	3070	3000	2960	2890	2850	2980	2870	372	875	500	2100	5	1	74239990	2172	-46.43	0.95	12	0.77	-63.00	3068.00	6280	20230913	-53.42	2085	20240618	40.29	5420	-46.03	20240819	2085	40.29	20240618	5420	-46.03	20240819	2085	40.29	20240618	8.72	N	084650	500	371 억	2296235	N	N	0	N	N
40	20240924	100701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2915	-15	5	-0.51	1152475670	395357	20.89	2910	2940	2890	3805	2055	2930	2915.02	3.09	-98287	3070	3000	2960	2890	2850	2980	2870	372	875	500	2100	5	1	74239990	2164	-46.27	0.95	12	0.53	-63.00	3068.00	6280	20230913	-53.58	2085	20240618	39.81	5420	-46.22	20240819	2085	39.81	20240618	5420	-46.22	20240819	2085	39.81	20240618	8.72	N	084650	500	371 억	2296235	N	N	0	N	N
41	20240924	090702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2925	-5	5	-0.17	278334010	95632	5.05	2910	2925	2895	3805	2055	2930	2910.46	3.09	-33458	3070	3000	2960	2890	2850	2980	2870	372	875	500	2100	5	1	74239990	2172	-46.43	0.95	12	0.13	-63.00	3068.00	6280	20230913	-53.42	2085	20240618	40.29	5420	-46.03	20240819	2085	40.29	20240618	5420	-46.03	20240819	2085	40.29	20240618	8.72	N	084650	500	371 억	2296235	N	N	0	N	N
42	20240923	160659	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2930	-90	5	-2.98	5248094685	1773603	60.39	3025	3030	2920	3925	2115	3020	2959.12	2.73	262277	3183	3101	3043	2961	2903	3072	2932	372	905	500	2170	5	1	74239990	2175	-46.51	0.96	12	2.39	-63.00	3068.00	6280	20230913	-53.34	2085	20240618	40.53	5420	-45.94	20240819	2085	40.53	20240618	5420	-45.94	20240819	2085	40.53	20240618	8.61	N	084650	500	371 억	2030097	N	N	88	N	N
43	20240923	150701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2940	-80	5	-2.65	4733807675	1597947	54.41	3025	3030	2925	3925	2115	3020	2962.40	2.73	240439	3183	3101	3043	2961	2903	3072	2932	372	905	500	2170	5	1	74239990	2183	-46.67	0.96	12	2.15	-63.00	3068.00	6280	20230913	-53.18	2085	20240618	41.01	5420	-45.76	20240819	2085	41.01	20240618	5420	-45.76	20240819	2085	41.01	20240618	8.61	N	084650	500	371 억	2030097	N	N	88	N	N
44	20240923	140707	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2965	-55	5	-1.82	3846948320	1296572	44.14	3025	3030	2945	3925	2115	3020	2966.98	2.73	218890	3183	3101	3043	2961	2903	3072	2932	372	905	500	2170	5	1	74239990	2201	-47.06	0.97	12	1.75	-63.00	3068.00	6280	20230913	-52.79	2085	20240618	42.21	5420	-45.30	20240819	2085	42.21	20240618	5420	-45.30	20240819	2085	42.21	20240618	8.61	N	084650	500	371 억	2030097	N	N	88	N	N
45	20240923	130702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2955	-65	5	-2.15	3426906335	1154757	39.32	3025	3030	2945	3925	2115	3020	2967.61	2.73	154761	3183	3101	3043	2961	2903	3072	2932	372	905	500	2170	5	1	74239990	2194	-46.90	0.96	12	1.56	-63.00	3068.00	6280	20230913	-52.95	2085	20240618	41.73	5420	-45.48	20240819	2085	41.73	20240618	5420	-45.48	20240819	2085	41.73	20240618	8.61	N	084650	500	371 억	2030097	N	N	88	N	N
46	20240923	120700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2955	-65	5	-2.15	3081422905	1037615	35.33	3025	3030	2945	3925	2115	3020	2969.68	2.73	142222	3183	3101	3043	2961	2903	3072	2932	372	905	500	2170	5	1	74239990	2194	-46.90	0.96	12	1.40	-63.00	3068.00	6280	20230913	-52.95	2085	20240618	41.73	5420	-45.48	20240819	2085	41.73	20240618	5420	-45.48	20240819	2085	41.73	20240618	8.61	N	084650	500	371 억	2030097	N	N	88	N	N
47	20240923	110702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2960	-60	5	-1.99	2696355910	907294	30.89	3025	3030	2945	3925	2115	3020	2971.83	2.73	111374	3183	3101	3043	2961	2903	3072	2932	372	905	500	2170	5	1	74239990	2198	-46.98	0.96	12	1.22	-63.00	3068.00	6280	20230913	-52.87	2085	20240618	41.97	5420	-45.39	20240819	2085	41.97	20240618	5420	-45.39	20240819	2085	41.97	20240618	8.61	N	084650	500	371 억	2030097	N	N	88	N	N
48	20240923	100700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2960	-60	5	-1.99	2211489520	743516	25.31	3025	3030	2945	3925	2115	3020	2974.32	2.73	88942	3183	3101	3043	2961	2903	3072	2932	372	905	500	2170	5	1	74239990	2198	-46.98	0.96	12	1.00	-63.00	3068.00	6280	20230913	-52.87	2085	20240618	41.97	5420	-45.39	20240819	2085	41.97	20240618	5420	-45.39	20240819	2085	41.97	20240618	8.61	N	084650	500	371 억	2030097	N	N	88	N	N
49	20240923	090700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2980	-40	5	-1.32	624303235	207966	7.08	3025	3030	2975	3925	2115	3020	3001.88	2.73	27283	3183	3101	3043	2961	2903	3072	2932	372	905	500	2170	5	1	74239990	2212	-47.30	0.97	12	0.28	-63.00	3068.00	6280	20230913	-52.55	2085	20240618	42.93	5420	-45.02	20240819	2085	42.93	20240618	5420	-45.02	20240819	2085	42.93	20240618	8.61	N	084650	500	371 억	2030097	N	N	88	N	N
50	20240913	160627	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3080	80	2	2.67	36317710660	11748071	260.97	3085	3210	2945	3900	2100	3000	3091.39	2.90	-148805	3103	3051	2993	2941	2883	3077	2967	372	900	500	2160	5	1	74239990	2287	-48.89	1.00	12	15.82	-63.00	3068.00	6280	20230913	-50.96	2085	20240618	47.72	5420	-43.17	20240819	2085	47.72	20240618	6280	-50.96	20230913	2085	47.72	20240618	8.80	N	084650	500	371 억	2153018	N	N	26091	N	N
51	20240913	150632	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3095	95	2	3.17	34871438050	11279378	250.56	3085	3210	2945	3900	2100	3000	3091.61	2.90	-330389	3103	3051	2993	2941	2883	3077	2967	372	900	500	2160	5	1	74239990	2298	-49.13	1.01	12	15.19	-63.00	3068.00	6280	20230913	-50.72	2085	20240618	48.44	5420	-42.90	20240819	2085	48.44	20240618	6280	-50.72	20230913	2085	48.44	20240618	8.80	N	084650	500	371 억	2153018	N	N	17	N	N
52	20240913	140635	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3075	75	2	2.50	32543332950	10528206	233.87	3085	3210	2945	3900	2100	3000	3091.06	2.90	-602958	3103	3051	2993	2941	2883	3077	2967	372	900	500	2160	5	1	74239990	2283	-48.81	1.00	12	14.18	-63.00	3068.00	6280	20230913	-51.04	2085	20240618	47.48	5420	-43.27	20240819	2085	47.48	20240618	6280	-51.04	20230913	2085	47.48	20240618	8.80	N	084650	500	371 억	2153018	N	N	17	N	N
53	20240913	130631	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3090	90	2	3.00	29905275910	9677998	214.99	3085	3210	2945	3900	2100	3000	3090.03	2.90	-676417	3103	3051	2993	2941	2883	3077	2967	372	900	500	2160	5	1	74239990	2294	-49.05	1.01	12	13.04	-63.00	3068.00	6280	20230913	-50.80	2085	20240618	48.20	5420	-42.99	20240819	2085	48.20	20240618	6280	-50.80	20230913	2085	48.20	20240618	8.80	N	084650	500	371 억	2153018	N	N	17	N	N
54	20240913	120631	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3100	100	2	3.33	14863526215	4886012	108.54	3085	3130	2945	3900	2100	3000	3042.06	2.90	-738570	3103	3051	2993	2941	2883	3077	2967	372	900	500	2160	5	1	74239990	2301	-49.21	1.01	12	6.58	-63.00	3068.00	6280	20230913	-50.64	2085	20240618	48.68	5420	-42.80	20240819	2085	48.68	20240618	6280	-50.64	20230913	2085	48.68	20240618	8.80	N	084650	500	371 억	2153018	N	N	17	N	N
55	20240913	110632	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2970	-30	5	-1.00	10432671795	3442169	76.46	3085	3100	2945	3900	2100	3000	3030.84	2.90	-811172	3103	3051	2993	2941	2883	3077	2967	372	900	500	2160	5	1	74239990	2205	-47.14	0.97	12	4.64	-63.00	3068.00	6280	20230913	-52.71	2085	20240618	42.45	5420	-45.20	20240819	2085	42.45	20240618	6280	-52.71	20230913	2085	42.45	20240618	8.80	N	084650	500	371 억	2153018	N	N	17	N	N
56	20240913	100634	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2995	-5	5	-0.17	9057579360	2979120	66.18	3085	3100	2970	3900	2100	3000	3040.35	2.90	-799751	3103	3051	2993	2941	2883	3077	2967	372	900	500	2160	5	1	74239990	2223	-47.54	0.98	12	4.01	-63.00	3068.00	6280	20230913	-52.31	2085	20240618	43.65	5420	-44.74	20240819	2085	43.65	20240618	6280	-52.31	20230913	2085	43.65	20240618	8.80	N	084650	500	371 억	2153018	N	N	17	N	N
57	20240913	090636	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3060	60	2	2.00	3841351515	1249811	27.76	3085	3100	3035	3900	2100	3000	3073.55	2.90	-378679	3103	3051	2993	2941	2883	3077	2967	372	900	500	2160	5	1	74239990	2272	-48.57	1.00	12	1.68	-63.00	3068.00	6280	20230913	-51.27	2085	20240618	46.76	5420	-43.54	20240819	2085	46.76	20240618	6280	-51.27	20230913	2085	46.76	20240618	8.80	N	084650	500	371 억	2153018	N	N	17	N	N
58	20240912	160624	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3000	40	2	1.35	12896300760	4301692	12.32	2940	3045	2935	3845	2075	2960	2998.01	2.13	549203	3383	3171	2963	2751	2543	3277	2857	372	885	500	2130	5	1	74239990	2227	-47.62	0.98	12	5.79	-63.00	3068.00	6440	20230906	-53.42	2085	20240618	43.88	5420	-44.65	20240819	2085	43.88	20240618	6280	-52.23	20230913	2085	43.88	20240618	8.66	N	084650	500	371 억	1583734	N	N	17	N	N
59	20240912	150630	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3015	55	2	1.86	11948979980	3986581	11.42	2940	3045	2935	3845	2075	2960	2997.36	2.13	514894	3383	3171	2963	2751	2543	3277	2857	372	885	500	2130	5	1	74239990	2238	-47.86	0.98	12	5.37	-63.00	3068.00	6440	20230906	-53.18	2085	20240618	44.60	5420	-44.37	20240819	2085	44.60	20240618	6280	-51.99	20230913	2085	44.60	20240618	8.66	N	084650	500	371 억	1583734	N	N	0	N	N
60	20240912	140632	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3010	50	2	1.69	10399261630	3472064	9.95	2940	3045	2935	3845	2075	2960	2995.18	2.13	452640	3383	3171	2963	2751	2543	3277	2857	372	885	500	2130	5	1	74239990	2235	-47.78	0.98	12	4.68	-63.00	3068.00	6440	20230906	-53.26	2085	20240618	44.36	5420	-44.46	20240819	2085	44.36	20240618	6280	-52.07	20230913	2085	44.36	20240618	8.66	N	084650	500	371 억	1583734	N	N	0	N	N
61	20240912	130629	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2990	30	2	1.01	9441981955	3152524	9.03	2940	3045	2935	3845	2075	2960	2995.12	2.13	400845	3383	3171	2963	2751	2543	3277	2857	372	885	500	2130	5	1	74239990	2220	-47.46	0.97	12	4.25	-63.00	3068.00	6440	20230906	-53.57	2085	20240618	43.41	5420	-44.83	20240819	2085	43.41	20240618	6280	-52.39	20230913	2085	43.41	20240618	8.66	N	084650	500	371 억	1583734	N	N	0	N	N
62	20240912	120628	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2985	25	2	0.84	8418954205	2811555	8.05	2940	3045	2935	3845	2075	2960	2994.48	2.13	317132	3383	3171	2963	2751	2543	3277	2857	372	885	500	2130	5	1	74239990	2216	-47.38	0.97	12	3.79	-63.00	3068.00	6440	20230906	-53.65	2085	20240618	43.17	5420	-44.93	20240819	2085	43.17	20240618	6280	-52.47	20230913	2085	43.17	20240618	8.66	N	084650	500	371 억	1583734	N	N	0	N	N
63	20240912	110626	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2990	30	2	1.01	7606818165	2539369	7.27	2940	3045	2935	3845	2075	2960	2995.64	2.13	324959	3383	3171	2963	2751	2543	3277	2857	372	885	500	2130	5	1	74239990	2220	-47.46	0.97	12	3.42	-63.00	3068.00	6440	20230906	-53.57	2085	20240618	43.41	5420	-44.83	20240819	2085	43.41	20240618	6280	-52.39	20230913	2085	43.41	20240618	8.66	N	084650	500	371 억	1583734	N	N	0	N	N
64	20240912	100628	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2990	30	2	1.01	6206477450	2071463	5.93	2940	3045	2935	3845	2075	2960	2996.28	2.13	286298	3383	3171	2963	2751	2543	3277	2857	372	885	500	2130	5	1	74239990	2220	-47.46	0.97	12	2.79	-63.00	3068.00	6440	20230906	-53.57	2085	20240618	43.41	5420	-44.83	20240819	2085	43.41	20240618	6280	-52.39	20230913	2085	43.41	20240618	8.66	N	084650	500	371 억	1583734	N	N	0	N	N
65	20240912	090628	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2990	30	2	1.01	1586140455	535179	1.53	2940	3015	2935	3845	2075	2960	2963.80	2.13	155481	3383	3171	2963	2751	2543	3277	2857	372	885	500	2130	5	1	74239990	2220	-47.46	0.97	12	0.72	-63.00	3068.00	6440	20230906	-53.57	2085	20240618	43.41	5420	-44.83	20240819	2085	43.41	20240618	6280	-52.39	20230913	2085	43.41	20240618	8.66	N	084650	500	371 억	1583734	N	N	0	N	N
66	20240911	160615	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2960	215	2	7.83	105066359775	34635869	1568.53	2770	3175	2755	3565	1925	2745	3033.54	3.04	-599060	2905	2825	2765	2685	2625	2795	2655	372	820	500	1970	5	1	74239990	2198	-46.98	0.96	12	46.65	-63.00	3068.00	6440	20230906	-54.04	2085	20240618	41.97	5420	-45.39	20240819	2085	41.97	20240618	6280	-52.87	20230913	2085	41.97	20240618	8.59	N	084650	500	371 억	2258306	N	N	64	N	N
67	20240911	150619	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2995	250	2	9.11	102112424680	33640656	1523.46	2770	3175	2755	3565	1925	2745	3035.39	3.04	-749724	2905	2825	2765	2685	2625	2795	2655	372	820	500	1970	5	1	74239990	2223	-47.54	0.98	12	45.31	-63.00	3068.00	6440	20230906	-53.49	2085	20240618	43.65	5420	-44.74	20240819	2085	43.65	20240618	6280	-52.31	20230913	2085	43.65	20240618	8.59	N	084650	500	371 억	2258306	N	N	64	N	N
68	20240911	140619	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3030	285	2	10.38	89990425235	29672188	1343.74	2770	3175	2755	3565	1925	2745	3032.82	3.04	-980726	2905	2825	2765	2685	2625	2795	2655	372	820	500	1970	5	1	74239990	2249	-48.10	0.99	12	39.97	-63.00	3068.00	6440	20230906	-52.95	2085	20240618	45.32	5420	-44.10	20240819	2085	45.32	20240618	6280	-51.75	20230913	2085	45.32	20240618	8.59	N	084650	500	371 억	2258306	N	N	64	N	N
69	20240911	130618	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3140	395	2	14.39	70802821380	23396273	1059.53	2770	3175	2755	3565	1925	2745	3026.24	3.04	-897826	2905	2825	2765	2685	2625	2795	2655	372	820	500	1970	5	1	74239990	2331	-49.84	1.02	12	31.51	-63.00	3068.00	6440	20230906	-51.24	2085	20240618	50.60	5420	-42.07	20240819	2085	50.60	20240618	6280	-50.00	20230913	2085	50.60	20240618	8.59	N	084650	500	371 억	2258306	N	N	64	N	N
70	20240911	120622	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2900	155	2	5.65	36862837150	12390550	561.12	2770	3090	2755	3565	1925	2745	2975.08	3.04	-357745	2905	2825	2765	2685	2625	2795	2655	372	820	500	1970	5	1	74239990	2153	-46.03	0.95	12	16.69	-63.00	3068.00	6440	20230906	-54.97	2085	20240618	39.09	5420	-46.49	20240819	2085	39.09	20240618	6280	-53.82	20230913	2085	39.09	20240618	8.59	N	084650	500	371 억	2258306	N	N	64	N	N
71	20240911	110613	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2920	175	2	6.38	33916771425	11376531	515.20	2770	3090	2755	3565	1925	2745	2981.29	3.04	-292494	2905	2825	2765	2685	2625	2795	2655	372	820	500	1970	5	1	74239990	2168	-46.35	0.95	12	15.32	-63.00	3068.00	6440	20230906	-54.66	2085	20240618	40.05	5420	-46.13	20240819	2085	40.05	20240618	6280	-53.50	20230913	2085	40.05	20240618	8.59	N	084650	500	371 억	2258306	N	N	64	N	N
72	20240911	100613	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2950	205	2	7.47	28979245260	9701246	439.33	2770	3090	2755	3565	1925	2745	2987.17	3.04	-402736	2905	2825	2765	2685	2625	2795	2655	372	820	500	1970	5	1	74239990	2190	-46.83	0.96	12	13.07	-63.00	3068.00	6440	20230906	-54.19	2085	20240618	41.49	5420	-45.57	20240819	2085	41.49	20240618	6280	-53.03	20230913	2085	41.49	20240618	8.59	N	084650	500	371 억	2258306	N	N	64	N	N
73	20240911	090623	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2840	95	2	3.46	1144281305	404365	18.31	2770	2875	2755	3565	1925	2745	2829.82	3.04	75727	2905	2825	2765	2685	2625	2795	2655	372	820	500	1970	5	1	74239990	2108	-45.08	0.93	12	0.54	-63.00	3068.00	6440	20230906	-55.90	2085	20240618	36.21	5420	-47.60	20240819	2085	36.21	20240618	6280	-54.78	20230913	2085	36.21	20240618	8.59	N	084650	500	371 억	2258306	N	N	64	N	N
74	20240910	160616	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2745	-75	5	-2.66	5961066060	2160315	35.08	2830	2845	2705	3665	1975	2820	2759.38	3.34	-226799	3080	2950	2785	2655	2490	3015	2720	372	845	500	2030	5	1	74239990	2038	-43.57	0.89	12	2.91	-63.00	3068.00	6440	20230906	-57.38	2085	20240618	31.65	5420	-49.35	20240819	2085	31.65	20240618	6280	-56.29	20230913	2085	31.65	20240618	8.68	N	084650	500	371 억	2482602	N	N	64	N	N
75	20240910	150620	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2770	-50	5	-1.77	5376636270	1948554	31.64	2830	2845	2705	3665	1975	2820	2759.29	3.34	-231067	3080	2950	2785	2655	2490	3015	2720	372	845	500	2030	5	1	74239990	2056	-43.97	0.90	12	2.62	-63.00	3068.00	6440	20230906	-56.99	2085	20240618	32.85	5420	-48.89	20240819	2085	32.85	20240618	6280	-55.89	20230913	2085	32.85	20240618	8.68	N	084650	500	371 억	2482602	N	N	29	N	N
76	20240910	140616	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2725	-95	5	-3.37	4844027725	1754233	28.49	2830	2845	2705	3665	1975	2820	2761.33	3.34	-265317	3080	2950	2785	2655	2490	3015	2720	372	845	500	2030	5	1	74239990	2023	-43.25	0.89	12	2.36	-63.00	3068.00	6440	20230906	-57.69	2085	20240618	30.70	5420	-49.72	20240819	2085	30.70	20240618	6280	-56.61	20230913	2085	30.70	20240618	8.68	N	084650	500	371 억	2482602	N	N	29	N	N
77	20240910	130616	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2715	-105	5	-3.72	3962295460	1430723	23.23	2830	2845	2705	3665	1975	2820	2769.43	3.34	-219146	3080	2950	2785	2655	2490	3015	2720	372	845	500	2030	5	1	74239990	2016	-43.10	0.88	12	1.93	-63.00	3068.00	6440	20230906	-57.84	2085	20240618	30.22	5420	-49.91	20240819	2085	30.22	20240618	6280	-56.77	20230913	2085	30.22	20240618	8.68	N	084650	500	371 억	2482602	N	N	29	N	N
78	20240910	120616	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2745	-75	5	-2.66	3426881155	1233777	20.03	2830	2845	2725	3665	1975	2820	2777.55	3.34	-166519	3080	2950	2785	2655	2490	3015	2720	372	845	500	2030	5	1	74239990	2038	-43.57	0.89	12	1.66	-63.00	3068.00	6440	20230906	-57.38	2085	20240618	31.65	5420	-49.35	20240819	2085	31.65	20240618	6280	-56.29	20230913	2085	31.65	20240618	8.68	N	084650	500	371 억	2482602	N	N	29	N	N
79	20240910	110615	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2740	-80	5	-2.84	3090590955	1110976	18.04	2830	2845	2735	3665	1975	2820	2781.87	3.34	-183854	3080	2950	2785	2655	2490	3015	2720	372	845	500	2030	5	1	74239990	2034	-43.49	0.89	12	1.50	-63.00	3068.00	6440	20230906	-57.45	2085	20240618	31.41	5420	-49.45	20240819	2085	31.41	20240618	6280	-56.37	20230913	2085	31.41	20240618	8.68	N	084650	500	371 억	2482602	N	N	29	N	N
80	20240910	100619	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2765	-55	5	-1.95	2514562650	901758	14.64	2830	2845	2750	3665	1975	2820	2788.51	3.34	-129156	3080	2950	2785	2655	2490	3015	2720	372	845	500	2030	5	1	74239990	2053	-43.89	0.90	12	1.21	-63.00	3068.00	6440	20230906	-57.07	2085	20240618	32.61	5420	-48.99	20240819	2085	32.61	20240618	6280	-55.97	20230913	2085	32.61	20240618	8.68	N	084650	500	371 억	2482602	N	N	29	N	N
81	20240910	090616	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2815	-5	5	-0.18	461322655	163623	2.66	2830	2845	2790	3665	1975	2820	2819.42	3.34	-52693	3080	2950	2785	2655	2490	3015	2720	372	845	500	2030	5	1	74239990	2090	-44.68	0.92	12	0.22	-63.00	3068.00	6440	20230906	-56.29	2085	20240618	35.01	5420	-48.06	20240819	2085	35.01	20240618	6280	-55.18	20230913	2085	35.01	20240618	8.68	N	084650	500	371 억	2482602	N	N	29	N	N
82	20240909	160604	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2820	120	2	4.44	17098893590	6083579	250.93	2620	2915	2620	3510	1890	2700	2810.70	3.60	-185495	2883	2791	2743	2651	2603	2767	2627	372	810	500	1940	5	1	74239990	2094	-44.76	0.92	12	8.19	-63.00	3068.00	6440	20230906	-56.21	2085	20240618	35.25	5420	-47.97	20240819	2085	35.25	20240618	6280	-55.10	20230913	2085	35.25	20240618	9.30	N	084650	500	371 억	2670161	N	N	29	N	N
83	20240909	150608	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2780	80	2	2.96	16493188895	5867462	242.01	2620	2915	2620	3510	1890	2700	2811.00	3.60	-280223	2883	2791	2743	2651	2603	2767	2627	372	810	500	1940	5	1	74239990	2064	-44.13	0.91	12	7.90	-63.00	3068.00	6440	20230906	-56.83	2085	20240618	33.33	5420	-48.71	20240819	2085	33.33	20240618	6280	-55.73	20230913	2085	33.33	20240618	9.30	N	084650	500	371 억	2670161	N	N	38	N	N
84	20240909	140612	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2800	100	2	3.70	15512848885	5516175	227.52	2620	2915	2620	3510	1890	2700	2812.29	3.60	-433904	2883	2791	2743	2651	2603	2767	2627	372	810	500	1940	5	1	74239990	2079	-44.44	0.91	12	7.43	-63.00	3068.00	6440	20230906	-56.52	2085	20240618	34.29	5420	-48.34	20240819	2085	34.29	20240618	6280	-55.41	20230913	2085	34.29	20240618	9.30	N	084650	500	371 억	2670161	N	N	38	N	N
85	20240909	130609	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2815	115	2	4.26	13441164320	4780123	197.16	2620	2915	2620	3510	1890	2700	2811.94	3.60	-615290	2883	2791	2743	2651	2603	2767	2627	372	810	500	1940	5	1	74239990	2090	-44.68	0.92	12	6.44	-63.00	3068.00	6440	20230906	-56.29	2085	20240618	35.01	5420	-48.06	20240819	2085	35.01	20240618	6280	-55.18	20230913	2085	35.01	20240618	9.30	N	084650	500	371 억	2670161	N	N	38	N	N
86	20240909	120606	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2750	50	2	1.85	3677788955	1360133	56.10	2620	2765	2620	3510	1890	2700	2704.00	3.60	-80996	2883	2791	2743	2651	2603	2767	2627	372	810	500	1940	5	1	74239990	2042	-43.65	0.90	12	1.83	-63.00	3068.00	6440	20230906	-57.30	2085	20240618	31.89	5420	-49.26	20240819	2085	31.89	20240618	6280	-56.21	20230913	2085	31.89	20240618	9.30	N	084650	500	371 억	2670161	N	N	38	N	N
87	20240909	110607	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2700	0	3	0.00	3059192580	1134204	46.78	2620	2755	2620	3510	1890	2700	2697.21	3.60	-121565	2883	2791	2743	2651	2603	2767	2627	372	810	500	1940	5	1	74239990	2004	-42.86	0.88	12	1.53	-63.00	3068.00	6440	20230906	-58.07	2085	20240618	29.50	5420	-50.18	20240819	2085	29.50	20240618	6280	-57.01	20230913	2085	29.50	20240618	9.30	N	084650	500	371 억	2670161	N	N	38	N	N
88	20240909	100611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2700	0	3	0.00	2285535755	848724	35.01	2620	2755	2620	3510	1890	2700	2692.89	3.60	-62247	2883	2791	2743	2651	2603	2767	2627	372	810	500	1940	5	1	74239990	2004	-42.86	0.88	12	1.14	-63.00	3068.00	6440	20230906	-58.07	2085	20240618	29.50	5420	-50.18	20240819	2085	29.50	20240618	6280	-57.01	20230913	2085	29.50	20240618	9.30	N	084650	500	371 억	2670161	N	N	38	N	N
89	20240909	090605	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2700	0	3	0.00	1307474605	485206	20.01	2620	2755	2620	3510	1890	2700	2694.66	3.60	-78238	2883	2791	2743	2651	2603	2767	2627	372	810	500	1940	5	1	74239990	2004	-42.86	0.88	12	0.65	-63.00	3068.00	6440	20230906	-58.07	2085	20240618	29.50	5420	-50.18	20240819	2085	29.50	20240618	6280	-57.01	20230913	2085	29.50	20240618	9.30	N	084650	500	371 억	2670161	N	N	38	N	N
90	20240906	160559	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2700	-125	5	-4.42	6318099975	2310807	84.14	2805	2835	2695	3670	1980	2825	2734.26	3.05	408778	2995	2910	2840	2755	2685	2875	2720	372	845	500	2030	5	1	74239990	2004	-42.86	0.88	12	3.11	-63.00	3068.00	6440	20230906	-58.07	2085	20240618	29.50	5420	-50.18	20240819	2085	29.50	20240618	6440	-58.07	20230906	2085	29.50	20240618	9.08	N	084650	500	371 억	2262401	N	N	38	N	N
91	20240906	150608	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2725	-100	5	-3.54	5752447050	2101720	76.53	2805	2835	2695	3670	1980	2825	2736.97	3.05	352590	2995	2910	2840	2755	2685	2875	2720	372	845	500	2030	5	1	74239990	2023	-43.25	0.89	12	2.83	-63.00	3068.00	6440	20230906	-57.69	2085	20240618	30.70	5420	-49.72	20240819	2085	30.70	20240618	6440	-57.69	20230906	2085	30.70	20240618	9.08	N	084650	500	371 억	2262401	N	N	19	N	N
92	20240906	140611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2710	-115	5	-4.07	4912147175	1792384	65.27	2805	2835	2695	3670	1980	2825	2740.52	3.05	238130	2995	2910	2840	2755	2685	2875	2720	372	845	500	2030	5	1	74239990	2012	-43.02	0.88	12	2.41	-63.00	3068.00	6440	20230906	-57.92	2085	20240618	29.98	5420	-50.00	20240819	2085	29.98	20240618	6440	-57.92	20230906	2085	29.98	20240618	9.08	N	084650	500	371 억	2262401	N	N	19	N	N
93	20240906	130607	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2710	-115	5	-4.07	4352614910	1585714	57.74	2805	2835	2695	3670	1980	2825	2744.84	3.05	147160	2995	2910	2840	2755	2685	2875	2720	372	845	500	2030	5	1	74239990	2012	-43.02	0.88	12	2.14	-63.00	3068.00	6440	20230906	-57.92	2085	20240618	29.98	5420	-50.00	20240819	2085	29.98	20240618	6440	-57.92	20230906	2085	29.98	20240618	9.08	N	084650	500	371 억	2262401	N	N	19	N	N
94	20240906	120608	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2725	-100	5	-3.54	3906533235	1421501	51.76	2805	2835	2695	3670	1980	2825	2748.12	3.05	80239	2995	2910	2840	2755	2685	2875	2720	372	845	500	2030	5	1	74239990	2023	-43.25	0.89	12	1.91	-63.00	3068.00	6440	20230906	-57.69	2085	20240618	30.70	5420	-49.72	20240819	2085	30.70	20240618	6440	-57.69	20230906	2085	30.70	20240618	9.08	N	084650	500	371 억	2262401	N	N	19	N	N
95	20240906	110611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2750	-75	5	-2.65	2972751230	1077265	39.23	2805	2835	2715	3670	1980	2825	2759.47	3.05	28470	2995	2910	2840	2755	2685	2875	2720	372	845	500	2030	5	1	74239990	2042	-43.65	0.90	12	1.45	-63.00	3068.00	6440	20230906	-57.30	2085	20240618	31.89	5420	-49.26	20240819	2085	31.89	20240618	6440	-57.30	20230906	2085	31.89	20240618	9.08	N	084650	500	371 억	2262401	N	N	19	N	N
96	20240906	100605	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2745	-80	5	-2.83	1866180600	672113	24.47	2805	2835	2730	3670	1980	2825	2776.51	3.05	-93259	2995	2910	2840	2755	2685	2875	2720	372	845	500	2030	5	1	74239990	2038	-43.57	0.89	12	0.91	-63.00	3068.00	6440	20230906	-57.38	2085	20240618	31.65	5420	-49.35	20240819	2085	31.65	20240618	6440	-57.38	20230906	2085	31.65	20240618	9.08	N	084650	500	371 억	2262401	N	N	19	N	N
97	20240906	090608	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2835	10	2	0.35	325513515	115700	4.21	2805	2835	2800	3670	1980	2825	2813.32	3.05	-11487	2995	2910	2840	2755	2685	2875	2720	372	845	500	2030	5	1	74239990	2105	-45.00	0.92	12	0.16	-63.00	3068.00	6440	20230906	-55.98	2085	20240618	35.97	5420	-47.69	20240819	2085	35.97	20240618	6440	-55.98	20230906	2085	35.97	20240618	9.08	N	084650	500	371 억	2262401	N	N	19	N	N
98	20240905	160559	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2825	-65	5	-2.25	7536690935	2666566	45.04	2890	2925	2770	3755	2025	2890	2826.38	2.31	547879	3133	3011	2908	2786	2683	3072	2847	372	865	500	2080	5	1	74239990	2097	-44.84	0.92	12	3.59	-63.00	3068.00	6440	20230906	-56.13	2085	20240618	35.49	5420	-47.88	20240819	2085	35.49	20240618	6440	-56.13	20230906	2085	35.49	20240618	8.93	N	084650	500	371 억	1715978	N	N	19	N	N
99	20240905	150607	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2830	-60	5	-2.08	6747132620	2387136	40.32	2890	2925	2770	3755	2025	2890	2826.45	2.31	533439	3133	3011	2908	2786	2683	3072	2847	372	865	500	2080	5	1	74239990	2101	-44.92	0.92	12	3.22	-63.00	3068.00	6440	20230906	-56.06	2085	20240618	35.73	5420	-47.79	20240819	2085	35.73	20240618	6440	-56.06	20230906	2085	35.73	20240618	8.93	N	084650	500	371 억	1715978	N	N	19	N	N
100	20240905	140604	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2785	-105	5	-3.63	5574125760	1967511	33.23	2890	2925	2780	3755	2025	2890	2833.08	2.31	391037	3133	3011	2908	2786	2683	3072	2847	372	865	500	2080	5	1	74239990	2068	-44.21	0.91	12	2.65	-63.00	3068.00	6440	20230906	-56.75	2085	20240618	33.57	5420	-48.62	20240819	2085	33.57	20240618	6440	-56.75	20230906	2085	33.57	20240618	8.93	N	084650	500	371 억	1715978	N	N	19	N	N
101	20240905	130607	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2800	-90	5	-3.11	4838064795	1704124	28.78	2890	2925	2785	3755	2025	2890	2839.02	2.31	310703	3133	3011	2908	2786	2683	3072	2847	372	865	500	2080	5	1	74239990	2079	-44.44	0.91	12	2.30	-63.00	3068.00	6440	20230906	-56.52	2085	20240618	34.29	5420	-48.34	20240819	2085	34.29	20240618	6440	-56.52	20230906	2085	34.29	20240618	8.93	N	084650	500	371 억	1715978	N	N	19	N	N
102	20240905	120604	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2820	-70	5	-2.42	3889330345	1365066	23.06	2890	2925	2785	3755	2025	2890	2849.18	2.31	179384	3133	3011	2908	2786	2683	3072	2847	372	865	500	2080	5	1	74239990	2094	-44.76	0.92	12	1.84	-63.00	3068.00	6440	20230906	-56.21	2085	20240618	35.25	5420	-47.97	20240819	2085	35.25	20240618	6440	-56.21	20230906	2085	35.25	20240618	8.93	N	084650	500	371 억	1715978	N	N	19	N	N
103	20240905	110601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2815	-75	5	-2.60	2513597560	875190	14.78	2890	2925	2810	3755	2025	2890	2872.05	2.31	-11516	3133	3011	2908	2786	2683	3072	2847	372	865	500	2080	5	1	74239990	2090	-44.68	0.92	12	1.18	-63.00	3068.00	6440	20230906	-56.29	2085	20240618	35.01	5420	-48.06	20240819	2085	35.01	20240618	6440	-56.29	20230906	2085	35.01	20240618	8.93	N	084650	500	371 억	1715978	N	N	19	N	N
104	20240905	100601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2885	-5	5	-0.17	1621576120	562521	9.50	2890	2925	2850	3755	2025	2890	2882.69	2.31	95642	3133	3011	2908	2786	2683	3072	2847	372	865	500	2080	5	1	74239990	2142	-45.79	0.94	12	0.76	-63.00	3068.00	6440	20230906	-55.20	2085	20240618	38.37	5420	-46.77	20240819	2085	38.37	20240618	6440	-55.20	20230906	2085	38.37	20240618	8.93	N	084650	500	371 억	1715978	N	N	19	N	N
105	20240905	090606	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2885	-5	5	-0.17	394496570	136523	2.31	2890	2925	2855	3755	2025	2890	2889.60	2.31	-6345	3133	3011	2908	2786	2683	3072	2847	372	865	500	2080	5	1	74239990	2142	-45.79	0.94	12	0.18	-63.00	3068.00	6440	20230906	-55.20	2085	20240618	38.37	5420	-46.77	20240819	2085	38.37	20240618	6440	-55.20	20230906	2085	38.37	20240618	8.93	N	084650	500	371 억	1715978	N	N	19	N	N
106	20240904	160552	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2890	-10	5	-0.34	17041214360	5784956	204.96	2830	3030	2805	3770	2030	2900	2945.95	2.97	-494646	2990	2945	2915	2870	2840	2930	2855	372	870	500	2080	5	1	74239990	2146	-45.87	0.94	12	7.79	-63.00	3068.00	6440	20230906	-55.12	2085	20240618	38.61	5420	-46.68	20240819	2085	38.61	20240618	6440	-55.12	20230906	2085	38.61	20240618	8.88	N	084650	500	371 억	2207771	N	N	19	N	N
107	20240904	150558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2895	-5	5	-0.17	16410835425	5567280	197.25	2830	3030	2805	3770	2030	2900	2947.73	2.97	-478940	2990	2945	2915	2870	2840	2930	2855	372	870	500	2080	5	1	74239990	2149	-45.95	0.94	12	7.50	-63.00	3068.00	6440	20230906	-55.05	2085	20240618	38.85	5420	-46.59	20240819	2085	38.85	20240618	6440	-55.05	20230906	2085	38.85	20240618	8.88	N	084650	500	371 억	2207771	N	N	144	N	N
108	20240904	140558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2900	0	3	0.00	15459041435	5238949	185.62	2830	3030	2805	3770	2030	2900	2950.79	2.97	-449846	2990	2945	2915	2870	2840	2930	2855	372	870	500	2080	5	1	74239990	2153	-46.03	0.95	12	7.06	-63.00	3068.00	6440	20230906	-54.97	2085	20240618	39.09	5420	-46.49	20240819	2085	39.09	20240618	6440	-54.97	20230906	2085	39.09	20240618	8.88	N	084650	500	371 억	2207771	N	N	144	N	N
109	20240904	130558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2935	35	2	1.21	14590784280	4940465	175.04	2830	3030	2805	3770	2030	2900	2953.32	2.97	-383952	2990	2945	2915	2870	2840	2930	2855	372	870	500	2080	5	1	74239990	2179	-46.59	0.96	12	6.65	-63.00	3068.00	6440	20230906	-54.43	2085	20240618	40.77	5420	-45.85	20240819	2085	40.77	20240618	6440	-54.43	20230906	2085	40.77	20240618	8.88	N	084650	500	371 억	2207771	N	N	144	N	N
110	20240904	120555	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2970	70	2	2.41	13748063480	4653484	164.87	2830	3030	2805	3770	2030	2900	2954.36	2.97	-310144	2990	2945	2915	2870	2840	2930	2855	372	870	500	2080	5	1	74239990	2205	-47.14	0.97	12	6.27	-63.00	3068.00	6440	20230906	-53.88	2085	20240618	42.45	5420	-45.20	20240819	2085	42.45	20240618	6440	-53.88	20230906	2085	42.45	20240618	8.88	N	084650	500	371 억	2207771	N	N	144	N	N
111	20240904	110553	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2950	50	2	1.72	12655213800	4287064	151.89	2830	3030	2805	3770	2030	2900	2951.95	2.97	-351886	2990	2945	2915	2870	2840	2930	2855	372	870	500	2080	5	1	74239990	2190	-46.83	0.96	12	5.77	-63.00	3068.00	6440	20230906	-54.19	2085	20240618	41.49	5420	-45.57	20240819	2085	41.49	20240618	6440	-54.19	20230906	2085	41.49	20240618	8.88	N	084650	500	371 억	2207771	N	N	144	N	N
112	20240904	100557	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2925	25	2	0.86	10071850110	3418003	121.10	2830	3030	2805	3770	2030	2900	2946.71	2.97	-416647	2990	2945	2915	2870	2840	2930	2855	372	870	500	2080	5	1	74239990	2172	-46.43	0.95	12	4.60	-63.00	3068.00	6440	20230906	-54.58	2085	20240618	40.29	5420	-46.03	20240819	2085	40.29	20240618	6440	-54.58	20230906	2085	40.29	20240618	8.88	N	084650	500	371 억	2207771	N	N	144	N	N
113	20240904	090557	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2850	-50	5	-1.72	1508733505	531061	18.82	2830	2895	2805	3770	2030	2900	2840.98	2.97	93814	2990	2945	2915	2870	2840	2930	2855	372	870	500	2080	5	1	74239990	2116	-45.24	0.93	12	0.72	-63.00	3068.00	6440	20230906	-55.75	2085	20240618	36.69	5420	-47.42	20240819	2085	36.69	20240618	6440	-55.75	20230906	2085	36.69	20240618	8.88	N	084650	500	371 억	2207771	N	N	144	N	N
114	20240903	160549	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2900	5	2	0.17	7833923295	2684863	78.06	2930	2960	2885	3760	2030	2895	2917.97	3.35	-276231	3121	3007	2931	2817	2741	2970	2780	372	865	500	2080	5	1	74239990	2153	-46.03	0.95	12	3.62	-63.00	3068.00	6440	20230906	-54.97	2085	20240618	39.09	5420	-46.49	20240819	2085	39.09	20240618	6440	-54.97	20230906	2085	39.09	20240618	8.62	N	084650	500	371 억	2488637	N	N	144	N	N
115	20240903	150553	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2900	5	2	0.17	7269291605	2490225	72.40	2930	2960	2885	3760	2030	2895	2919.14	3.35	-282844	3121	3007	2931	2817	2741	2970	2780	372	865	500	2080	5	1	74239990	2153	-46.03	0.95	12	3.35	-63.00	3068.00	6440	20230906	-54.97	2085	20240618	39.09	5420	-46.49	20240819	2085	39.09	20240618	6440	-54.97	20230906	2085	39.09	20240618	8.62	N	084650	500	371 억	2488637	N	N	48	N	N
116	20240903	140555	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2895	0	3	0.00	6190412445	2118005	61.58	2930	2960	2890	3760	2030	2895	2922.77	3.35	-282952	3121	3007	2931	2817	2741	2970	2780	372	865	500	2080	5	1	74239990	2149	-45.95	0.94	12	2.85	-63.00	3068.00	6440	20230906	-55.05	2085	20240618	38.85	5420	-46.59	20240819	2085	38.85	20240618	6440	-55.05	20230906	2085	38.85	20240618	8.62	N	084650	500	371 억	2488637	N	N	48	N	N
117	20240903	130554	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2910	15	2	0.52	5686653805	1944246	56.53	2930	2960	2895	3760	2030	2895	2924.88	3.35	-274102	3121	3007	2931	2817	2741	2970	2780	372	865	500	2080	5	1	74239990	2160	-46.19	0.95	12	2.62	-63.00	3068.00	6440	20230906	-54.81	2085	20240618	39.57	5420	-46.31	20240819	2085	39.57	20240618	6440	-54.81	20230906	2085	39.57	20240618	8.62	N	084650	500	371 억	2488637	N	N	48	N	N
118	20240903	120547	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2915	20	2	0.69	5089494580	1738746	50.55	2930	2960	2895	3760	2030	2895	2927.12	3.35	-278320	3121	3007	2931	2817	2741	2970	2780	372	865	500	2080	5	1	74239990	2164	-46.27	0.95	12	2.34	-63.00	3068.00	6440	20230906	-54.74	2085	20240618	39.81	5420	-46.22	20240819	2085	39.81	20240618	6440	-54.74	20230906	2085	39.81	20240618	8.62	N	084650	500	371 억	2488637	N	N	48	N	N
119	20240903	110545	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2945	50	2	1.73	3863667360	1321457	38.42	2930	2960	2895	3760	2030	2895	2923.81	3.35	-76905	3121	3007	2931	2817	2741	2970	2780	372	865	500	2080	5	1	74239990	2186	-46.75	0.96	12	1.78	-63.00	3068.00	6440	20230906	-54.27	2085	20240618	41.25	5420	-45.66	20240819	2085	41.25	20240618	6440	-54.27	20230906	2085	41.25	20240618	8.62	N	084650	500	371 억	2488637	N	N	48	N	N
120	20240903	100545	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2915	20	2	0.69	3084975650	1054685	30.66	2930	2960	2895	3760	2030	2895	2925.05	3.35	-119473	3121	3007	2931	2817	2741	2970	2780	372	865	500	2080	5	1	74239990	2164	-46.27	0.95	12	1.42	-63.00	3068.00	6440	20230906	-54.74	2085	20240618	39.81	5420	-46.22	20240819	2085	39.81	20240618	6440	-54.74	20230906	2085	39.81	20240618	8.62	N	084650	500	371 억	2488637	N	N	48	N	N
121	20240903	090547	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2925	30	2	1.04	577626315	197517	5.74	2930	2945	2910	3760	2030	2895	2924.57	3.35	-25085	3121	3007	2931	2817	2741	2970	2780	372	865	500	2080	5	1	74239990	2172	-46.43	0.95	12	0.27	-63.00	3068.00	6440	20230906	-54.58	2085	20240618	40.29	5420	-46.03	20240819	2085	40.29	20240618	6440	-54.58	20230906	2085	40.29	20240618	8.62	N	084650	500	371 억	2488637	N	N	48	N	N
122	20240902	160542	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2895	-120	5	-3.98	9695014965	3326050	86.59	3035	3045	2855	3915	2115	3015	2914.75	3.07	214441	3108	3061	3013	2966	2918	3085	2990	372	900	500	2170	5	1	74239990	2149	-45.95	0.94	12	4.48	-63.00	3068.00	6440	20230906	-55.05	2085	20240618	38.85	5420	-46.59	20240819	2085	38.85	20240618	6440	-55.05	20230906	2085	38.85	20240618	8.81	N	084650	500	371 억	2276797	N	N	48	N	N
123	20240902	150551	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2905	-110	5	-3.65	8926856385	3061607	79.71	3035	3045	2855	3915	2115	3015	2915.56	3.07	160956	3108	3061	3013	2966	2918	3085	2990	372	900	500	2170	5	1	74239990	2157	-46.11	0.95	12	4.12	-63.00	3068.00	6440	20230906	-54.89	2085	20240618	39.33	5420	-46.40	20240819	2085	39.33	20240618	6440	-54.89	20230906	2085	39.33	20240618	8.81	N	084650	500	371 억	2276797	N	N	23	N	N
124	20240902	140549	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2915	-100	5	-3.32	8004724465	2744699	71.46	3035	3045	2855	3915	2115	3015	2916.23	3.07	89099	3108	3061	3013	2966	2918	3085	2990	372	900	500	2170	5	1	74239990	2164	-46.27	0.95	12	3.70	-63.00	3068.00	6440	20230906	-54.74	2085	20240618	39.81	5420	-46.22	20240819	2085	39.81	20240618	6440	-54.74	20230906	2085	39.81	20240618	8.81	N	084650	500	371 억	2276797	N	N	23	N	N
125	20240902	130546	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2890	-125	5	-4.15	7346513015	2517728	65.55	3035	3045	2855	3915	2115	3015	2917.70	3.07	40385	3108	3061	3013	2966	2918	3085	2990	372	900	500	2170	5	1	74239990	2146	-45.87	0.94	12	3.39	-63.00	3068.00	6440	20230906	-55.12	2085	20240618	38.61	5420	-46.68	20240819	2085	38.61	20240618	6440	-55.12	20230906	2085	38.61	20240618	8.81	N	084650	500	371 억	2276797	N	N	23	N	N
126	20240902	120549	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2905	-110	5	-3.65	6876447475	2355073	61.31	3035	3045	2855	3915	2115	3015	2919.62	3.07	44433	3108	3061	3013	2966	2918	3085	2990	372	900	500	2170	5	1	74239990	2157	-46.11	0.95	12	3.17	-63.00	3068.00	6440	20230906	-54.89	2085	20240618	39.33	5420	-46.40	20240819	2085	39.33	20240618	6440	-54.89	20230906	2085	39.33	20240618	8.81	N	084650	500	371 억	2276797	N	N	23	N	N
127	20240902	110545	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2905	-110	5	-3.65	6397305240	2190033	57.02	3035	3045	2855	3915	2115	3015	2920.87	3.07	-19042	3108	3061	3013	2966	2918	3085	2990	372	900	500	2170	5	1	74239990	2157	-46.11	0.95	12	2.95	-63.00	3068.00	6440	20230906	-54.89	2085	20240618	39.33	5420	-46.40	20240819	2085	39.33	20240618	6440	-54.89	20230906	2085	39.33	20240618	8.81	N	084650	500	371 억	2276797	N	N	23	N	N
128	20240902	100543	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2885	-130	5	-4.31	4849262975	1651701	43.00	3035	3045	2865	3915	2115	3015	2935.66	3.07	-8743	3108	3061	3013	2966	2918	3085	2990	372	900	500	2170	5	1	74239990	2142	-45.79	0.94	12	2.22	-63.00	3068.00	6440	20230906	-55.20	2085	20240618	38.37	5420	-46.77	20240819	2085	38.37	20240618	6440	-55.20	20230906	2085	38.37	20240618	8.81	N	084650	500	371 억	2276797	N	N	23	N	N
129	20240902	090539	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3005	-10	5	-0.33	775642835	257115	6.69	3035	3045	2985	3915	2115	3015	3016.75	3.07	-84608	3108	3061	3013	2966	2918	3085	2990	372	900	500	2170	5	1	74239990	2231	-47.70	0.98	12	0.35	-63.00	3068.00	6440	20230906	-53.34	2085	20240618	44.12	5420	-44.56	20240819	2085	44.12	20240618	6440	-53.34	20230906	2085	44.12	20240618	8.81	N	084650	500	371 억	2276797	N	N	23	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History