KissMeData/089150/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-65	5	-2.77	59768315	26084	81.09	2340	2340	2260	3055	1645	2350	2291.38	0.13	-3072	2386	2367	2336	2317	2286	2377	2327	86	705	500	1640	5	1	17150000	392	34.10	1.15	12	0.15	67.00	1989.00	3600	20231004	-36.53	1815	20240805	25.90	3270	-30.12	20240208	1815	25.90	20240805	3600	-36.53	20231004	1815	25.90	20240805	1.92	N	089150	500	85 억	22281	N	N	N	N
3	20240930	150733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-65	5	-2.77	55513800	24221	75.30	2340	2340	2260	3055	1645	2350	2291.97	0.13	-2831	2386	2367	2336	2317	2286	2377	2327	86	705	500	1640	5	1	17150000	392	34.10	1.15	12	0.14	67.00	1989.00	3600	20231004	-36.53	1815	20240805	25.90	3270	-30.12	20240208	1815	25.90	20240805	3600	-36.53	20231004	1815	25.90	20240805	1.92	N	089150	500	85 억	22281	N	N	N	N
4	20240930	140731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-70	5	-2.98	45518065	19836	61.67	2340	2340	2260	3055	1645	2350	2294.72	0.13	-2100	2386	2367	2336	2317	2286	2377	2327	86	705	500	1640	5	1	17150000	391	34.03	1.15	12	0.12	67.00	1989.00	3600	20231004	-36.67	1815	20240805	25.62	3270	-30.28	20240208	1815	25.62	20240805	3600	-36.67	20231004	1815	25.62	20240805	1.92	N	089150	500	85 억	22281	N	N	N	N
5	20240930	130729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-65	5	-2.77	43568260	18982	59.01	2340	2340	2260	3055	1645	2350	2295.24	0.13	-2022	2386	2367	2336	2317	2286	2377	2327	86	705	500	1640	5	1	17150000	392	34.10	1.15	12	0.11	67.00	1989.00	3600	20231004	-36.53	1815	20240805	25.90	3270	-30.12	20240208	1815	25.90	20240805	3600	-36.53	20231004	1815	25.90	20240805	1.92	N	089150	500	85 억	22281	N	N	N	N
6	20240930	120725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-65	5	-2.77	42511220	18519	57.58	2340	2340	2260	3055	1645	2350	2295.55	0.13	-1729	2386	2367	2336	2317	2286	2377	2327	86	705	500	1640	5	1	17150000	392	34.10	1.15	12	0.11	67.00	1989.00	3600	20231004	-36.53	1815	20240805	25.90	3270	-30.12	20240208	1815	25.90	20240805	3600	-36.53	20231004	1815	25.90	20240805	1.92	N	089150	500	85 억	22281	N	N	N	N
7	20240930	110724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-65	5	-2.77	40348985	17572	54.63	2340	2340	2260	3055	1645	2350	2296.21	0.13	-1726	2386	2367	2336	2317	2286	2377	2327	86	705	500	1640	5	1	17150000	392	34.10	1.15	12	0.10	67.00	1989.00	3600	20231004	-36.53	1815	20240805	25.90	3270	-30.12	20240208	1815	25.90	20240805	3600	-36.53	20231004	1815	25.90	20240805	1.92	N	089150	500	85 억	22281	N	N	N	N
8	20240930	100722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-50	5	-2.13	19886400	8579	26.67	2340	2340	2300	3055	1645	2350	2318.03	0.13	-1731	2386	2367	2336	2317	2286	2377	2327	86	705	500	1640	5	1	17150000	394	34.33	1.16	12	0.05	67.00	1989.00	3600	20231004	-36.11	1815	20240805	26.72	3270	-29.66	20240208	1815	26.72	20240805	3600	-36.11	20231004	1815	26.72	20240805	1.92	N	089150	500	85 억	22281	N	N	N	N
9	20240930	090655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-25	5	-1.06	3701365	1591	4.95	2340	2340	2325	3055	1645	2350	2326.44	0.13	171	2386	2367	2336	2317	2286	2377	2327	86	705	500	1640	5	1	17150000	399	34.70	1.17	12	0.01	67.00	1989.00	3600	20231004	-35.42	1815	20240805	28.10	3270	-28.90	20240208	1815	28.10	20240805	3600	-35.42	20231004	1815	28.10	20240805	1.92	N	089150	500	85 억	22281	N	N	N	N
10	20240927	160725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	30	2	1.29	70358465	30274	89.40	2320	2355	2305	3015	1625	2320	2324.05	0.13	-1807	2360	2340	2315	2295	2270	2350	2305	86	695	500	1620	5	1	17150000	403	35.07	1.18	12	0.18	67.00	1989.00	3600	20231004	-34.72	1815	20240805	29.48	3270	-28.13	20240208	1815	29.48	20240805	3600	-34.72	20231004	1815	29.48	20240805	1.87	N	089150	500	85 억	22256	N	N	N	N
11	20240927	150730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	15	2	0.65	59133290	25468	75.21	2320	2355	2305	3015	1625	2320	2321.87	0.13	-1657	2360	2340	2315	2295	2270	2350	2305	86	695	500	1620	5	1	17150000	400	34.85	1.17	12	0.15	67.00	1989.00	3600	20231004	-35.14	1815	20240805	28.65	3270	-28.59	20240208	1815	28.65	20240805	3600	-35.14	20231004	1815	28.65	20240805	1.87	N	089150	500	85 억	22256	N	N	N	N
12	20240927	140737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	20	2	0.86	50997500	21979	64.91	2320	2355	2305	3015	1625	2320	2320.28	0.13	-1322	2360	2340	2315	2295	2270	2350	2305	86	695	500	1620	5	1	17150000	401	34.93	1.18	12	0.13	67.00	1989.00	3600	20231004	-35.00	1815	20240805	28.93	3270	-28.44	20240208	1815	28.93	20240805	3600	-35.00	20231004	1815	28.93	20240805	1.87	N	089150	500	85 억	22256	N	N	N	N
13	20240927	130729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	0	3	0.00	43618155	18812	55.55	2320	2355	2305	3015	1625	2320	2318.63	0.13	-1318	2360	2340	2315	2295	2270	2350	2305	86	695	500	1620	5	1	17150000	398	34.63	1.17	12	0.11	67.00	1989.00	3600	20231004	-35.56	1815	20240805	27.82	3270	-29.05	20240208	1815	27.82	20240805	3600	-35.56	20231004	1815	27.82	20240805	1.87	N	089150	500	85 억	22256	N	N	N	N
14	20240927	120725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-10	5	-0.43	42173175	18188	53.71	2320	2355	2305	3015	1625	2320	2318.74	0.13	-1318	2360	2340	2315	2295	2270	2350	2305	86	695	500	1620	5	1	17150000	396	34.48	1.16	12	0.11	67.00	1989.00	3600	20231004	-35.83	1815	20240805	27.27	3270	-29.36	20240208	1815	27.27	20240805	3600	-35.83	20231004	1815	27.27	20240805	1.87	N	089150	500	85 억	22256	N	N	N	N
15	20240927	110729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-10	5	-0.43	39692130	17113	50.54	2320	2355	2305	3015	1625	2320	2319.41	0.13	-1318	2360	2340	2315	2295	2270	2350	2305	86	695	500	1620	5	1	17150000	396	34.48	1.16	12	0.10	67.00	1989.00	3600	20231004	-35.83	1815	20240805	27.27	3270	-29.36	20240208	1815	27.27	20240805	3600	-35.83	20231004	1815	27.27	20240805	1.87	N	089150	500	85 억	22256	N	N	N	N
16	20240927	100728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	10	2	0.43	28855105	12420	36.68	2320	2355	2310	3015	1625	2320	2323.28	0.13	-1366	2360	2340	2315	2295	2270	2350	2305	86	695	500	1620	5	1	17150000	400	34.78	1.17	12	0.07	67.00	1989.00	3600	20231004	-35.28	1815	20240805	28.37	3270	-28.75	20240208	1815	28.37	20240805	3600	-35.28	20231004	1815	28.37	20240805	1.87	N	089150	500	85 억	22256	N	N	N	N
17	20240927	090729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	0	3	0.00	2303650	992	2.93	2320	2355	2320	3015	1625	2320	2322.23	0.13	482	2360	2340	2315	2295	2270	2350	2305	86	695	500	1620	5	1	17150000	398	34.63	1.17	12	0.01	67.00	1989.00	3600	20231004	-35.56	1815	20240805	27.82	3270	-29.05	20240208	1815	27.82	20240805	3600	-35.56	20231004	1815	27.82	20240805	1.87	N	089150	500	85 억	22256	N	N	N	N
18	20240926	160715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	20	2	0.87	73438755	31833	36.52	2290	2335	2290	2990	1610	2300	2306.98	0.11	3007	2433	2366	2333	2266	2233	2350	2250	86	690	500	1610	5	1	17150000	398	34.63	1.17	12	0.19	67.00	1989.00	3600	20231004	-35.56	1815	20240805	27.82	3270	-29.05	20240208	1815	27.82	20240805	3600	-35.56	20231004	1815	27.82	20240805	1.89	N	089150	500	85 억	19218	N	N	N	N
19	20240926	150716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	20	2	0.87	66077965	28648	32.86	2290	2335	2290	2990	1610	2300	2306.55	0.11	3158	2433	2366	2333	2266	2233	2350	2250	86	690	500	1610	5	1	17150000	398	34.63	1.17	12	0.17	67.00	1989.00	3600	20231004	-35.56	1815	20240805	27.82	3270	-29.05	20240208	1815	27.82	20240805	3600	-35.56	20231004	1815	27.82	20240805	1.89	N	089150	500	85 억	19218	N	N	N	N
20	20240926	140725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	30	2	1.30	52752940	22894	26.26	2290	2335	2290	2990	1610	2300	2304.23	0.11	3375	2433	2366	2333	2266	2233	2350	2250	86	690	500	1610	5	1	17150000	400	34.78	1.17	12	0.13	67.00	1989.00	3600	20231004	-35.28	1815	20240805	28.37	3270	-28.75	20240208	1815	28.37	20240805	3600	-35.28	20231004	1815	28.37	20240805	1.89	N	089150	500	85 억	19218	N	N	N	N
21	20240926	130723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	10	2	0.43	50872565	22084	25.33	2290	2335	2290	2990	1610	2300	2303.59	0.11	3378	2433	2366	2333	2266	2233	2350	2250	86	690	500	1610	5	1	17150000	396	34.48	1.16	12	0.13	67.00	1989.00	3600	20231004	-35.83	1815	20240805	27.27	3270	-29.36	20240208	1815	27.27	20240805	3600	-35.83	20231004	1815	27.27	20240805	1.89	N	089150	500	85 억	19218	N	N	N	N
22	20240926	120725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	35	2	1.52	38757215	16849	19.33	2290	2335	2290	2990	1610	2300	2300.27	0.11	3378	2433	2366	2333	2266	2233	2350	2250	86	690	500	1610	5	1	17150000	400	34.85	1.17	12	0.10	67.00	1989.00	3600	20231004	-35.14	1815	20240805	28.65	3270	-28.59	20240208	1815	28.65	20240805	3600	-35.14	20231004	1815	28.65	20240805	1.89	N	089150	500	85 억	19218	N	N	N	N
23	20240926	110723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	20	2	0.87	35542070	15468	17.74	2290	2320	2290	2990	1610	2300	2297.78	0.11	3377	2433	2366	2333	2266	2233	2350	2250	86	690	500	1610	5	1	17150000	398	34.63	1.17	12	0.09	67.00	1989.00	3600	20231004	-35.56	1815	20240805	27.82	3270	-29.05	20240208	1815	27.82	20240805	3600	-35.56	20231004	1815	27.82	20240805	1.89	N	089150	500	85 억	19218	N	N	N	N
24	20240926	100725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	10	2	0.43	32075205	13972	16.03	2290	2320	2290	2990	1610	2300	2295.68	0.11	3257	2433	2366	2333	2266	2233	2350	2250	86	690	500	1610	5	1	17150000	396	34.48	1.16	12	0.08	67.00	1989.00	3600	20231004	-35.83	1815	20240805	27.27	3270	-29.36	20240208	1815	27.27	20240805	3600	-35.83	20231004	1815	27.27	20240805	1.89	N	089150	500	85 억	19218	N	N	N	N
25	20240926	090722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-5	5	-0.22	18696250	8155	9.35	2290	2320	2290	2990	1610	2300	2292.61	0.11	2504	2433	2366	2333	2266	2233	2350	2250	86	690	500	1610	5	1	17150000	394	34.25	1.15	12	0.05	67.00	1989.00	3600	20231004	-36.25	1815	20240805	26.45	3270	-29.82	20240208	1815	26.45	20240805	3600	-36.25	20231004	1815	26.45	20240805	1.89	N	089150	500	85 억	19218	N	N	N	N
26	20240925	160715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-65	5	-2.75	203081060	86861	62.30	2345	2400	2300	3070	1660	2365	2338.10	0.10	2451	2461	2412	2351	2302	2241	2437	2327	86	705	500	1650	5	1	17150000	394	34.33	1.16	12	0.51	67.00	1989.00	3600	20231004	-36.11	1815	20240805	26.72	3270	-29.66	20240208	1815	26.72	20240805	3600	-36.11	20231004	1815	26.72	20240805	1.99	N	089150	500	85 억	16758	N	N	N	N
27	20240925	150721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	-60	5	-2.54	186602370	79705	57.17	2345	2400	2300	3070	1660	2365	2341.16	0.10	2885	2461	2412	2351	2302	2241	2437	2327	86	705	500	1650	5	1	17150000	395	34.40	1.16	12	0.46	67.00	1989.00	3600	20231004	-35.97	1815	20240805	27.00	3270	-29.51	20240208	1815	27.00	20240805	3600	-35.97	20231004	1815	27.00	20240805	1.99	N	089150	500	85 억	16758	N	N	N	N
28	20240925	140722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	15	2	0.63	126528855	53918	38.67	2345	2400	2315	3070	1660	2365	2346.69	0.10	-467	2461	2412	2351	2302	2241	2437	2327	86	705	500	1650	5	1	17150000	408	35.52	1.20	12	0.31	67.00	1989.00	3600	20231004	-33.89	1815	20240805	31.13	3270	-27.22	20240208	1815	31.13	20240805	3600	-33.89	20231004	1815	31.13	20240805	1.99	N	089150	500	85 억	16758	N	N	N	N
29	20240925	130721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-10	5	-0.42	114262940	48746	34.96	2345	2400	2315	3070	1660	2365	2344.05	0.10	-408	2461	2412	2351	2302	2241	2437	2327	86	705	500	1650	5	1	17150000	404	35.15	1.18	12	0.28	67.00	1989.00	3600	20231004	-34.58	1815	20240805	29.75	3270	-27.98	20240208	1815	29.75	20240805	3600	-34.58	20231004	1815	29.75	20240805	1.99	N	089150	500	85 억	16758	N	N	N	N
30	20240925	120721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-35	5	-1.48	78255025	33583	24.09	2345	2350	2315	3070	1660	2365	2330.20	0.10	1888	2461	2412	2351	2302	2241	2437	2327	86	705	500	1650	5	1	17150000	400	34.78	1.17	12	0.20	67.00	1989.00	3600	20231004	-35.28	1815	20240805	28.37	3270	-28.75	20240208	1815	28.37	20240805	3600	-35.28	20231004	1815	28.37	20240805	1.99	N	089150	500	85 억	16758	N	N	N	N
31	20240925	110718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-45	5	-1.90	70806880	30388	21.80	2345	2350	2315	3070	1660	2365	2330.09	0.10	1957	2461	2412	2351	2302	2241	2437	2327	86	705	500	1650	5	1	17150000	398	34.63	1.17	12	0.18	67.00	1989.00	3600	20231004	-35.56	1815	20240805	27.82	3270	-29.05	20240208	1815	27.82	20240805	3600	-35.56	20231004	1815	27.82	20240805	1.99	N	089150	500	85 억	16758	N	N	N	N
32	20240925	100720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-45	5	-1.90	57982635	24864	17.83	2345	2350	2315	3070	1660	2365	2331.99	0.10	1943	2461	2412	2351	2302	2241	2437	2327	86	705	500	1650	5	1	17150000	398	34.63	1.17	12	0.14	67.00	1989.00	3600	20231004	-35.56	1815	20240805	27.82	3270	-29.05	20240208	1815	27.82	20240805	3600	-35.56	20231004	1815	27.82	20240805	1.99	N	089150	500	85 억	16758	N	N	N	N
33	20240925	090723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	-30	5	-1.27	18829830	8042	5.77	2345	2350	2315	3070	1660	2365	2341.44	0.10	43	2461	2412	2351	2302	2241	2437	2327	86	705	500	1650	5	1	17150000	400	34.85	1.17	12	0.05	67.00	1989.00	3600	20231004	-35.14	1815	20240805	28.65	3270	-28.59	20240208	1815	28.65	20240805	3600	-35.14	20231004	1815	28.65	20240805	1.99	N	089150	500	85 억	16758	N	N	N	N
34	20240924	160715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	25	2	1.07	323257495	137443	60.00	2340	2400	2290	3040	1640	2340	2351.49	0.13	-4865	2470	2405	2315	2250	2160	2437	2282	86	700	500	1630	5	1	17150000	406	35.30	1.19	12	0.80	67.00	1989.00	3600	20231004	-34.31	1815	20240805	30.30	3270	-27.68	20240208	1815	30.30	20240805	3600	-34.31	20231004	1815	30.30	20240805	1.94	N	089150	500	85 억	21524	N	N	N	N
35	20240924	150716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	15	2	0.64	306921940	130537	56.99	2340	2400	2290	3040	1640	2340	2351.23	0.13	-4772	2470	2405	2315	2250	2160	2437	2282	86	700	500	1630	5	1	17150000	404	35.15	1.18	12	0.76	67.00	1989.00	3600	20231004	-34.58	1815	20240805	29.75	3270	-27.98	20240208	1815	29.75	20240805	3600	-34.58	20231004	1815	29.75	20240805	1.94	N	089150	500	85 억	21524	N	N	N	N
36	20240924	140715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	20	2	0.85	293770695	124966	54.56	2340	2400	2290	3040	1640	2340	2350.81	0.13	-4504	2470	2405	2315	2250	2160	2437	2282	86	700	500	1630	5	1	17150000	405	35.22	1.19	12	0.73	67.00	1989.00	3600	20231004	-34.44	1815	20240805	30.03	3270	-27.83	20240208	1815	30.03	20240805	3600	-34.44	20231004	1815	30.03	20240805	1.94	N	089150	500	85 억	21524	N	N	N	N
37	20240924	130714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	40	2	1.71	280011200	119114	52.00	2340	2400	2290	3040	1640	2340	2350.79	0.13	-4537	2470	2405	2315	2250	2160	2437	2282	86	700	500	1630	5	1	17150000	408	35.52	1.20	12	0.69	67.00	1989.00	3600	20231004	-33.89	1815	20240805	31.13	3270	-27.22	20240208	1815	31.13	20240805	3600	-33.89	20231004	1815	31.13	20240805	1.94	N	089150	500	85 억	21524	N	N	N	N
38	20240924	120710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	10	2	0.43	211487845	89985	39.28	2340	2400	2290	3040	1640	2340	2350.26	0.13	-3072	2470	2405	2315	2250	2160	2437	2282	86	700	500	1630	5	1	17150000	403	35.07	1.18	12	0.52	67.00	1989.00	3600	20231004	-34.72	1815	20240805	29.48	3270	-28.13	20240208	1815	29.48	20240805	3600	-34.72	20231004	1815	29.48	20240805	1.94	N	089150	500	85 억	21524	N	N	N	N
39	20240924	110716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	-5	5	-0.21	206767950	87972	38.41	2340	2400	2290	3040	1640	2340	2350.39	0.13	-2738	2470	2405	2315	2250	2160	2437	2282	86	700	500	1630	5	1	17150000	400	34.85	1.17	12	0.51	67.00	1989.00	3600	20231004	-35.14	1815	20240805	28.65	3270	-28.59	20240208	1815	28.65	20240805	3600	-35.14	20231004	1815	28.65	20240805	1.94	N	089150	500	85 억	21524	N	N	N	N
40	20240924	100714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	15	2	0.64	125866150	53740	23.46	2340	2400	2290	3040	1640	2340	2342.13	0.13	1105	2470	2405	2315	2250	2160	2437	2282	86	700	500	1630	5	1	17150000	404	35.15	1.18	12	0.31	67.00	1989.00	3600	20231004	-34.58	1815	20240805	29.75	3270	-27.98	20240208	1815	29.75	20240805	3600	-34.58	20231004	1815	29.75	20240805	1.94	N	089150	500	85 억	21524	N	N	N	N
41	20240924	090716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-25	5	-1.07	28628610	12293	5.37	2340	2360	2290	3040	1640	2340	2328.84	0.13	157	2470	2405	2315	2250	2160	2437	2282	86	700	500	1630	5	1	17150000	397	34.55	1.16	12	0.07	67.00	1989.00	3600	20231004	-35.69	1815	20240805	27.55	3270	-29.20	20240208	1815	27.55	20240805	3600	-35.69	20231004	1815	27.55	20240805	1.94	N	089150	500	85 억	21524	N	N	N	N
42	20240923	160712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	50	2	2.18	525074895	226078	25.12	2290	2380	2225	2975	1605	2290	2322.46	0.10	4917	2626	2457	2371	2202	2116	2415	2160	86	685	500	1600	5	1	17150000	401	34.93	1.18	12	1.32	67.00	1989.00	3600	20231004	-35.00	1815	20240805	28.93	3270	-28.44	20240208	1815	28.93	20240805	3600	-35.00	20231004	1815	28.93	20240805	1.75	N	089150	500	85 억	16511	N	N	N	N
43	20240923	150714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	35	2	1.53	495867895	213538	23.72	2290	2380	2225	2975	1605	2290	2322.18	0.10	5954	2626	2457	2371	2202	2116	2415	2160	86	685	500	1600	5	1	17150000	399	34.70	1.17	12	1.25	67.00	1989.00	3600	20231004	-35.42	1815	20240805	28.10	3270	-28.90	20240208	1815	28.10	20240805	3600	-35.42	20231004	1815	28.10	20240805	1.75	N	089150	500	85 억	16511	N	N	N	N
44	20240923	140720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	30	2	1.31	454571730	195748	21.75	2290	2380	2225	2975	1605	2290	2322.26	0.10	6944	2626	2457	2371	2202	2116	2415	2160	86	685	500	1600	5	1	17150000	398	34.63	1.17	12	1.14	67.00	1989.00	3600	20231004	-35.56	1815	20240805	27.82	3270	-29.05	20240208	1815	27.82	20240805	3600	-35.56	20231004	1815	27.82	20240805	1.75	N	089150	500	85 억	16511	N	N	N	N
45	20240923	130714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	35	2	1.53	407868210	175803	19.53	2290	2380	2225	2975	1605	2290	2320.06	0.10	5939	2626	2457	2371	2202	2116	2415	2160	86	685	500	1600	5	1	17150000	399	34.70	1.17	12	1.03	67.00	1989.00	3600	20231004	-35.42	1815	20240805	28.10	3270	-28.90	20240208	1815	28.10	20240805	3600	-35.42	20231004	1815	28.10	20240805	1.75	N	089150	500	85 억	16511	N	N	N	N
46	20240923	120713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	35	2	1.53	386302365	166543	18.50	2290	2380	2225	2975	1605	2290	2319.57	0.10	5150	2626	2457	2371	2202	2116	2415	2160	86	685	500	1600	5	1	17150000	399	34.70	1.17	12	0.97	67.00	1989.00	3600	20231004	-35.42	1815	20240805	28.10	3270	-28.90	20240208	1815	28.10	20240805	3600	-35.42	20231004	1815	28.10	20240805	1.75	N	089150	500	85 억	16511	N	N	N	N
47	20240923	110715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	40	2	1.75	359359165	154979	17.22	2290	2380	2225	2975	1605	2290	2318.80	0.10	4428	2626	2457	2371	2202	2116	2415	2160	86	685	500	1600	5	1	17150000	400	34.78	1.17	12	0.90	67.00	1989.00	3600	20231004	-35.28	1815	20240805	28.37	3270	-28.75	20240208	1815	28.37	20240805	3600	-35.28	20231004	1815	28.37	20240805	1.75	N	089150	500	85 억	16511	N	N	N	N
48	20240923	100713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	45	2	1.97	262664075	113762	12.64	2290	2370	2225	2975	1605	2290	2308.92	0.10	3563	2626	2457	2371	2202	2116	2415	2160	86	685	500	1600	5	1	17150000	400	34.85	1.17	12	0.66	67.00	1989.00	3600	20231004	-35.14	1815	20240805	28.65	3270	-28.59	20240208	1815	28.65	20240805	3600	-35.14	20231004	1815	28.65	20240805	1.75	N	089150	500	85 억	16511	N	N	N	N
49	20240923	090713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-20	5	-0.87	107339240	47382	5.26	2290	2300	2225	2975	1605	2290	2265.30	0.10	4436	2626	2457	2371	2202	2116	2415	2160	86	685	500	1600	5	1	17150000	389	33.88	1.14	12	0.28	67.00	1989.00	3600	20231004	-36.94	1815	20240805	25.07	3270	-30.58	20240208	1815	25.07	20240805	3600	-36.94	20231004	1815	25.07	20240805	1.75	N	089150	500	85 억	16511	N	N	N	N
50	20240913	160639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	15	2	0.74	6433610	3187	37.29	2030	2030	2010	2615	1415	2015	2018.60	0.04	-107	2043	2029	2011	1997	1979	2036	2004	86	600	500	1410	5	1	17150000	348	30.30	1.02	12	0.02	67.00	1989.00	3600	20231004	-43.61	1815	20240805	11.85	3270	-37.92	20240208	1815	11.85	20240805	3600	-43.61	20231004	1815	11.85	20240805	1.77	N	089150	500	85 억	6968	N	N	N	N
51	20240913	150645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	10	2	0.50	5550000	2751	32.19	2030	2030	2010	2615	1415	2015	2017.45	0.04	-111	2043	2029	2011	1997	1979	2036	2004	86	600	500	1410	5	1	17150000	347	30.22	1.02	12	0.02	67.00	1989.00	3600	20231004	-43.75	1815	20240805	11.57	3270	-38.07	20240208	1815	11.57	20240805	3600	-43.75	20231004	1815	11.57	20240805	1.77	N	089150	500	85 억	6968	N	N	N	N
52	20240913	140647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	0	3	0.00	5259465	2607	30.51	2030	2030	2010	2615	1415	2015	2017.44	0.04	-143	2043	2029	2011	1997	1979	2036	2004	86	600	500	1410	5	1	17150000	346	30.07	1.01	12	0.02	67.00	1989.00	3600	20231004	-44.03	1815	20240805	11.02	3270	-38.38	20240208	1815	11.02	20240805	3600	-44.03	20231004	1815	11.02	20240805	1.77	N	089150	500	85 억	6968	N	N	N	N
53	20240913	130644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	0	3	0.00	2899530	1435	16.79	2030	2030	2010	2615	1415	2015	2020.58	0.04	-141	2043	2029	2011	1997	1979	2036	2004	86	600	500	1410	5	1	17150000	346	30.07	1.01	12	0.01	67.00	1989.00	3600	20231004	-44.03	1815	20240805	11.02	3270	-38.38	20240208	1815	11.02	20240805	3600	-44.03	20231004	1815	11.02	20240805	1.77	N	089150	500	85 억	6968	N	N	N	N
54	20240913	120644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-5	5	-0.25	2897515	1434	16.78	2030	2030	2010	2615	1415	2015	2020.58	0.04	-141	2043	2029	2011	1997	1979	2036	2004	86	600	500	1410	5	1	17150000	345	30.00	1.01	12	0.01	67.00	1989.00	3600	20231004	-44.17	1815	20240805	10.74	3270	-38.53	20240208	1815	10.74	20240805	3600	-44.17	20231004	1815	10.74	20240805	1.77	N	089150	500	85 억	6968	N	N	N	N
55	20240913	110644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	0	3	0.00	2631405	1302	15.24	2030	2030	2015	2615	1415	2015	2021.05	0.04	-113	2043	2029	2011	1997	1979	2036	2004	86	600	500	1410	5	1	17150000	346	30.07	1.01	12	0.01	67.00	1989.00	3600	20231004	-44.03	1815	20240805	11.02	3270	-38.38	20240208	1815	11.02	20240805	3600	-44.03	20231004	1815	11.02	20240805	1.77	N	089150	500	85 억	6968	N	N	N	N
56	20240913	100646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	5	2	0.25	1134985	560	6.55	2030	2030	2020	2615	1415	2015	2026.76	0.04	-32	2043	2029	2011	1997	1979	2036	2004	86	600	500	1410	5	1	17150000	346	30.15	1.02	12	0.00	67.00	1989.00	3600	20231004	-43.89	1815	20240805	11.29	3270	-38.23	20240208	1815	11.29	20240805	3600	-43.89	20231004	1815	11.29	20240805	1.77	N	089150	500	85 억	6968	N	N	N	N
57	20240913	090648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	5	2	0.25	464815	229	2.68	2030	2030	2020	2615	1415	2015	2029.76	0.04	-44	2043	2029	2011	1997	1979	2036	2004	86	600	500	1410	5	1	17150000	346	30.15	1.02	12	0.00	67.00	1989.00	3600	20231004	-43.89	1815	20240805	11.29	3270	-38.23	20240208	1815	11.29	20240805	3600	-43.89	20231004	1815	11.29	20240805	1.77	N	089150	500	85 억	6968	N	N	N	N
58	20240912	160636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	22	2	1.10	17133110	8546	93.83	1993	2025	1993	2590	1396	1993	2004.80	0.04	515	2029	2010	1996	1977	1963	2020	1987	86	597	500	1390	5	1	17150000	346	30.07	1.01	12	0.05	67.00	1989.00	3600	20231004	-44.03	1815	20240805	11.02	3270	-38.38	20240208	1815	11.02	20240805	3600	-44.03	20231004	1815	11.02	20240805	1.77	N	089150	500	85 억	6453	N	N	N	N
59	20240912	150642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	7	2	0.35	15606845	7786	85.49	1993	2025	1993	2590	1396	1993	2004.48	0.04	517	2029	2010	1996	1977	1963	2020	1987	86	597	500	1390	5	1	17150000	343	29.85	1.01	12	0.05	67.00	1989.00	3600	20231004	-44.44	1815	20240805	10.19	3270	-38.84	20240208	1815	10.19	20240805	3600	-44.44	20231004	1815	10.19	20240805	1.77	N	089150	500	85 억	6453	N	N	N	N
60	20240912	140645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	12	2	0.60	12870825	6418	70.47	1993	2025	1993	2590	1396	1993	2005.43	0.04	496	2029	2010	1996	1977	1963	2020	1987	86	597	500	1390	5	1	17150000	344	29.93	1.01	12	0.04	67.00	1989.00	3600	20231004	-44.31	1815	20240805	10.47	3270	-38.69	20240208	1815	10.47	20240805	3600	-44.31	20231004	1815	10.47	20240805	1.77	N	089150	500	85 억	6453	N	N	N	N
61	20240912	130641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1999	6	2	0.30	12648778	6307	69.25	1993	2025	1993	2590	1396	1993	2005.51	0.04	416	2029	2010	1996	1977	1963	2020	1987	86	597	500	1390	1	1	17150000	343	29.84	1.01	12	0.04	67.00	1989.00	3600	20231004	-44.47	1815	20240805	10.14	3270	-38.87	20240208	1815	10.14	20240805	3600	-44.47	20231004	1815	10.14	20240805	1.77	N	089150	500	85 억	6453	N	N	N	N
62	20240912	120640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	17	2	0.85	9048469	4507	49.48	1993	2025	1993	2590	1396	1993	2007.65	0.04	243	2029	2010	1996	1977	1963	2020	1987	86	597	500	1390	5	1	17150000	345	30.00	1.01	12	0.03	67.00	1989.00	3600	20231004	-44.17	1815	20240805	10.74	3270	-38.53	20240208	1815	10.74	20240805	3600	-44.17	20231004	1815	10.74	20240805	1.77	N	089150	500	85 억	6453	N	N	N	N
63	20240912	110639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	17	2	0.85	6822924	3395	37.27	1993	2025	1993	2590	1396	1993	2009.70	0.04	243	2029	2010	1996	1977	1963	2020	1987	86	597	500	1390	5	1	17150000	345	30.00	1.01	12	0.02	67.00	1989.00	3600	20231004	-44.17	1815	20240805	10.74	3270	-38.53	20240208	1815	10.74	20240805	3600	-44.17	20231004	1815	10.74	20240805	1.77	N	089150	500	85 억	6453	N	N	N	N
64	20240912	100640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	22	2	1.10	6670094	3319	36.44	1993	2025	1993	2590	1396	1993	2009.67	0.04	244	2029	2010	1996	1977	1963	2020	1987	86	597	500	1390	5	1	17150000	346	30.07	1.01	12	0.02	67.00	1989.00	3600	20231004	-44.03	1815	20240805	11.02	3270	-38.38	20240208	1815	11.02	20240805	3600	-44.03	20231004	1815	11.02	20240805	1.77	N	089150	500	85 억	6453	N	N	N	N
65	20240912	090641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	22	2	1.10	254957	127	1.39	1993	2015	1993	2590	1396	1993	2007.54	0.04	46	2029	2010	1996	1977	1963	2020	1987	86	597	500	1390	5	1	17150000	346	30.07	1.01	12	0.00	67.00	1989.00	3600	20231004	-44.03	1815	20240805	11.02	3270	-38.38	20240208	1815	11.02	20240805	3600	-44.03	20231004	1815	11.02	20240805	1.77	N	089150	500	85 억	6453	N	N	N	N
66	20240911	160626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1993	1	2	0.05	18126357	9108	80.69	1982	2015	1982	2585	1395	1992	1990.16	0.04	-534	2036	2014	2003	1981	1970	2008	1975	86	593	500	1390	1	1	17150000	342	29.75	1.00	12	0.05	67.00	1989.00	3600	20231004	-44.64	1815	20240805	9.81	3270	-39.05	20240208	1815	9.81	20240805	3600	-44.64	20231004	1815	9.81	20240805	1.78	N	089150	500	85 억	6988	N	N	N	N
67	20240911	150631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1989	-3	5	-0.15	15789304	7935	70.30	1982	2015	1982	2585	1395	1992	1989.83	0.04	-528	2036	2014	2003	1981	1970	2008	1975	86	593	500	1390	1	1	17150000	341	29.69	1.00	12	0.05	67.00	1989.00	3600	20231004	-44.75	1815	20240805	9.59	3270	-39.17	20240208	1815	9.59	20240805	3600	-44.75	20231004	1815	9.59	20240805	1.78	N	089150	500	85 억	6988	N	N	N	N
68	20240911	140631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1992	0	3	0.00	14933836	7505	66.49	1982	2015	1982	2585	1395	1992	1989.85	0.04	-355	2036	2014	2003	1981	1970	2008	1975	86	593	500	1390	1	1	17150000	342	29.73	1.00	12	0.04	67.00	1989.00	3600	20231004	-44.67	1815	20240805	9.75	3270	-39.08	20240208	1815	9.75	20240805	3600	-44.67	20231004	1815	9.75	20240805	1.78	N	089150	500	85 억	6988	N	N	N	N
69	20240911	130629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1994	2	2	0.10	14641011	7358	65.18	1982	2015	1982	2585	1395	1992	1989.81	0.04	-349	2036	2014	2003	1981	1970	2008	1975	86	593	500	1390	1	1	17150000	342	29.76	1.00	12	0.04	67.00	1989.00	3600	20231004	-44.61	1815	20240805	9.86	3270	-39.02	20240208	1815	9.86	20240805	3600	-44.61	20231004	1815	9.86	20240805	1.78	N	089150	500	85 억	6988	N	N	N	N
70	20240911	120634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1993	1	2	0.05	11275680	5665	50.19	1982	2015	1982	2585	1395	1992	1990.41	0.04	-427	2036	2014	2003	1981	1970	2008	1975	86	593	500	1390	1	1	17150000	342	29.75	1.00	12	0.03	67.00	1989.00	3600	20231004	-44.64	1815	20240805	9.81	3270	-39.05	20240208	1815	9.81	20240805	3600	-44.64	20231004	1815	9.81	20240805	1.78	N	089150	500	85 억	6988	N	N	N	N
71	20240911	110625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1992	0	3	0.00	6332198	3182	28.19	1982	2015	1982	2585	1395	1992	1990.01	0.04	-476	2036	2014	2003	1981	1970	2008	1975	86	593	500	1390	1	1	17150000	342	29.73	1.00	12	0.02	67.00	1989.00	3600	20231004	-44.67	1815	20240805	9.75	3270	-39.08	20240208	1815	9.75	20240805	3600	-44.67	20231004	1815	9.75	20240805	1.78	N	089150	500	85 억	6988	N	N	N	N
72	20240911	100625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	18	2	0.90	3119446	1568	13.89	1982	2015	1982	2585	1395	1992	1989.44	0.04	109	2036	2014	2003	1981	1970	2008	1975	86	593	500	1390	5	1	17150000	345	30.00	1.01	12	0.01	67.00	1989.00	3600	20231004	-44.17	1815	20240805	10.74	3270	-38.53	20240208	1815	10.74	20240805	3600	-44.17	20231004	1815	10.74	20240805	1.78	N	089150	500	85 억	6988	N	N	N	N
73	20240911	090636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1982	-10	5	-0.50	1090100	550	4.87	1982	1982	1982	2585	1395	1992	1982.00	0.04	85	2036	2014	2003	1981	1970	2008	1975	86	593	500	1390	1	1	17150000	340	29.58	1.00	12	0.00	67.00	1989.00	3600	20231004	-44.94	1815	20240805	9.20	3270	-39.39	20240208	1815	9.20	20240805	3600	-44.94	20231004	1815	9.20	20240805	1.78	N	089150	500	85 억	6988	N	N	N	N
74	20240910	160628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1992	-23	5	-1.14	22545120	11268	95.73	2020	2025	1992	2615	1415	2015	2000.81	0.04	-610	2065	2040	1990	1965	1915	2052	1977	86	600	500	1410	1	1	17150000	342	29.73	1.00	12	0.07	67.00	1989.00	3600	20231004	-44.67	1815	20240805	9.75	3270	-39.08	20240208	1815	9.75	20240805	3600	-44.67	20231004	1815	9.75	20240805	1.82	N	089150	500	85 억	7598	N	N	N	N
75	20240910	150632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1994	-21	5	-1.04	20763464	10374	88.14	2020	2025	1994	2615	1415	2015	2001.49	0.04	-330	2065	2040	1990	1965	1915	2052	1977	86	600	500	1410	1	1	17150000	342	29.76	1.00	12	0.06	67.00	1989.00	3600	20231004	-44.61	1815	20240805	9.86	3270	-39.02	20240208	1815	9.86	20240805	3600	-44.61	20231004	1815	9.86	20240805	1.82	N	089150	500	85 억	7598	N	N	N	N
76	20240910	140627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1996	-19	5	-0.94	17328529	8653	73.52	2020	2025	1996	2615	1415	2015	2002.60	0.04	-324	2065	2040	1990	1965	1915	2052	1977	86	600	500	1410	1	1	17150000	342	29.79	1.00	12	0.05	67.00	1989.00	3600	20231004	-44.56	1815	20240805	9.97	3270	-38.96	20240208	1815	9.97	20240805	3600	-44.56	20231004	1815	9.97	20240805	1.82	N	089150	500	85 억	7598	N	N	N	N
77	20240910	130628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-10	5	-0.50	10186958	5076	43.13	2020	2025	1998	2615	1415	2015	2006.89	0.04	-155	2065	2040	1990	1965	1915	2052	1977	86	600	500	1410	5	1	17150000	344	29.93	1.01	12	0.03	67.00	1989.00	3600	20231004	-44.31	1815	20240805	10.47	3270	-38.69	20240208	1815	10.47	20240805	3600	-44.31	20231004	1815	10.47	20240805	1.82	N	089150	500	85 억	7598	N	N	N	N
78	20240910	120627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1999	-16	5	-0.79	10152873	5059	42.98	2020	2025	1998	2615	1415	2015	2006.89	0.04	-139	2065	2040	1990	1965	1915	2052	1977	86	600	500	1410	1	1	17150000	343	29.84	1.01	12	0.03	67.00	1989.00	3600	20231004	-44.47	1815	20240805	10.14	3270	-38.87	20240208	1815	10.14	20240805	3600	-44.47	20231004	1815	10.14	20240805	1.82	N	089150	500	85 억	7598	N	N	N	N
79	20240910	110626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1999	-16	5	-0.79	10142872	5054	42.94	2020	2025	1998	2615	1415	2015	2006.90	0.04	-140	2065	2040	1990	1965	1915	2052	1977	86	600	500	1410	1	1	17150000	343	29.84	1.01	12	0.03	67.00	1989.00	3600	20231004	-44.47	1815	20240805	10.14	3270	-38.87	20240208	1815	10.14	20240805	3600	-44.47	20231004	1815	10.14	20240805	1.82	N	089150	500	85 억	7598	N	N	N	N
80	20240910	100630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	0	3	0.00	6840394	3402	28.90	2020	2025	1999	2615	1415	2015	2010.70	0.04	87	2065	2040	1990	1965	1915	2052	1977	86	600	500	1410	5	1	17150000	346	30.07	1.01	12	0.02	67.00	1989.00	3600	20231004	-44.03	1815	20240805	11.02	3270	-38.38	20240208	1815	11.02	20240805	3600	-44.03	20231004	1815	11.02	20240805	1.82	N	089150	500	85 억	7598	N	N	N	N
81	20240910	090628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	5	2	0.25	1597820	791	6.72	2020	2020	2020	2615	1415	2015	2020.00	0.04	16	2065	2040	1990	1965	1915	2052	1977	86	600	500	1410	5	1	17150000	346	30.15	1.02	12	0.00	67.00	1989.00	3600	20231004	-43.89	1815	20240805	11.29	3270	-38.23	20240208	1815	11.29	20240805	3600	-43.89	20231004	1815	11.29	20240805	1.82	N	089150	500	85 억	7598	N	N	N	N
82	20240909	160615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	0	3	0.00	23051961	11770	38.34	1940	2015	1940	2615	1415	2015	1958.54	0.04	-30	2119	2066	2032	1979	1945	2050	1963	86	600	500	1410	5	1	17150000	346	30.07	1.01	12	0.07	67.00	1989.00	3600	20231004	-44.03	1815	20240805	11.02	3270	-38.38	20240208	1815	11.02	20240805	3600	-44.03	20231004	1815	11.02	20240805	1.84	N	089150	500	85 억	7603	N	N	N	N
83	20240909	150620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	0	3	0.00	23007646	11748	38.27	1940	2015	1940	2615	1415	2015	1958.43	0.04	-26	2119	2066	2032	1979	1945	2050	1963	86	600	500	1410	5	1	17150000	346	30.07	1.01	12	0.07	67.00	1989.00	3600	20231004	-44.03	1815	20240805	11.02	3270	-38.38	20240208	1815	11.02	20240805	3600	-44.03	20231004	1815	11.02	20240805	1.84	N	089150	500	85 억	7603	N	N	N	N
84	20240909	140623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1993	-22	5	-1.09	21690138	11092	36.13	1940	2000	1940	2615	1415	2015	1955.48	0.04	54	2119	2066	2032	1979	1945	2050	1963	86	600	500	1410	1	1	17150000	342	29.75	1.00	12	0.06	67.00	1989.00	3600	20231004	-44.64	1815	20240805	9.81	3270	-39.05	20240208	1815	9.81	20240805	3600	-44.64	20231004	1815	9.81	20240805	1.84	N	089150	500	85 억	7603	N	N	N	N
85	20240909	130620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1994	-21	5	-1.04	20252257	10371	33.79	1940	1994	1940	2615	1415	2015	1952.78	0.04	-375	2119	2066	2032	1979	1945	2050	1963	86	600	500	1410	1	1	17150000	342	29.76	1.00	12	0.06	67.00	1989.00	3600	20231004	-44.61	1815	20240805	9.86	3270	-39.02	20240208	1815	9.86	20240805	3600	-44.61	20231004	1815	9.86	20240805	1.84	N	089150	500	85 억	7603	N	N	N	N
86	20240909	120618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1983	-32	5	-1.59	19348273	9917	32.31	1940	1994	1940	2615	1415	2015	1951.02	0.04	-289	2119	2066	2032	1979	1945	2050	1963	86	600	500	1410	1	1	17150000	340	29.60	1.00	12	0.06	67.00	1989.00	3600	20231004	-44.92	1815	20240805	9.26	3270	-39.36	20240208	1815	9.26	20240805	3600	-44.92	20231004	1815	9.26	20240805	1.84	N	089150	500	85 억	7603	N	N	N	N
87	20240909	110618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1965	-50	5	-2.48	18358205	9416	30.68	1940	1994	1940	2615	1415	2015	1949.68	0.04	-340	2119	2066	2032	1979	1945	2050	1963	86	600	500	1410	1	1	17150000	337	29.33	0.99	12	0.05	67.00	1989.00	3600	20231004	-45.42	1815	20240805	8.26	3270	-39.91	20240208	1815	8.26	20240805	3600	-45.42	20231004	1815	8.26	20240805	1.84	N	089150	500	85 억	7603	N	N	N	N
88	20240909	100622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1956	-59	5	-2.93	15435811	7924	25.81	1940	1994	1940	2615	1415	2015	1947.98	0.04	-365	2119	2066	2032	1979	1945	2050	1963	86	600	500	1410	1	1	17150000	335	29.19	0.98	12	0.05	67.00	1989.00	3600	20231004	-45.67	1815	20240805	7.77	3270	-40.18	20240208	1815	7.77	20240805	3600	-45.67	20231004	1815	7.77	20240805	1.84	N	089150	500	85 억	7603	N	N	N	N
89	20240909	090616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1967	-48	5	-2.38	8393337	4321	14.08	1940	1994	1940	2615	1415	2015	1942.45	0.04	-470	2119	2066	2032	1979	1945	2050	1963	86	600	500	1410	1	1	17150000	337	29.36	0.99	12	0.03	67.00	1989.00	3600	20231004	-45.36	1815	20240805	8.37	3270	-39.85	20240208	1815	8.37	20240805	3600	-45.36	20231004	1815	8.37	20240805	1.84	N	089150	500	85 억	7603	N	N	N	N
90	20240906	160609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-55	5	-2.66	61682969	30696	138.19	2070	2085	1998	2690	1450	2070	2009.48	0.05	-735	2170	2120	2070	2020	1970	2095	1995	86	620	500	1440	5	1	17150000	346	30.07	1.01	12	0.18	67.00	1989.00	3600	20231004	-44.03	1815	20240805	11.02	3270	-38.38	20240208	1815	11.02	20240805	3600	-44.03	20231004	1815	11.02	20240805	1.86	N	089150	500	85 억	8300	N	N	N	N
91	20240906	150619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-70	5	-3.38	57320290	28528	128.43	2070	2085	1998	2690	1450	2070	2009.26	0.05	-593	2170	2120	2070	2020	1970	2095	1995	86	620	500	1440	5	1	17150000	343	29.85	1.01	12	0.17	67.00	1989.00	3600	20231004	-44.44	1815	20240805	10.19	3270	-38.84	20240208	1815	10.19	20240805	3600	-44.44	20231004	1815	10.19	20240805	1.86	N	089150	500	85 억	8300	N	N	N	N
92	20240906	140622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-65	5	-3.14	56325736	28031	126.19	2070	2085	1998	2690	1450	2070	2009.41	0.05	-511	2170	2120	2070	2020	1970	2095	1995	86	620	500	1440	5	1	17150000	344	29.93	1.01	12	0.16	67.00	1989.00	3600	20231004	-44.31	1815	20240805	10.47	3270	-38.69	20240208	1815	10.47	20240805	3600	-44.31	20231004	1815	10.47	20240805	1.86	N	089150	500	85 억	8300	N	N	N	N
93	20240906	130618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-60	5	-2.90	42382276	21063	94.82	2070	2085	1998	2690	1450	2070	2012.17	0.05	-858	2170	2120	2070	2020	1970	2095	1995	86	620	500	1440	5	1	17150000	345	30.00	1.01	12	0.12	67.00	1989.00	3600	20231004	-44.17	1815	20240805	10.74	3270	-38.53	20240208	1815	10.74	20240805	3600	-44.17	20231004	1815	10.74	20240805	1.86	N	089150	500	85 억	8300	N	N	N	N
94	20240906	120619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-65	5	-3.14	40965068	20355	91.64	2070	2085	1998	2690	1450	2070	2012.53	0.05	-844	2170	2120	2070	2020	1970	2095	1995	86	620	500	1440	5	1	17150000	344	29.93	1.01	12	0.12	67.00	1989.00	3600	20231004	-44.31	1815	20240805	10.47	3270	-38.69	20240208	1815	10.47	20240805	3600	-44.31	20231004	1815	10.47	20240805	1.86	N	089150	500	85 억	8300	N	N	N	N
95	20240906	110622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-55	5	-2.66	23970740	11871	53.44	2070	2085	2000	2690	1450	2070	2019.27	0.05	-543	2170	2120	2070	2020	1970	2095	1995	86	620	500	1440	5	1	17150000	346	30.07	1.01	12	0.07	67.00	1989.00	3600	20231004	-44.03	1815	20240805	11.02	3270	-38.38	20240208	1815	11.02	20240805	3600	-44.03	20231004	1815	11.02	20240805	1.86	N	089150	500	85 억	8300	N	N	N	N
96	20240906	100616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-45	5	-2.17	6290030	3066	13.80	2070	2085	2015	2690	1450	2070	2051.54	0.05	-308	2170	2120	2070	2020	1970	2095	1995	86	620	500	1440	5	1	17150000	347	30.22	1.02	12	0.02	67.00	1989.00	3600	20231004	-43.75	1815	20240805	11.57	3270	-38.07	20240208	1815	11.57	20240805	3600	-43.75	20231004	1815	11.57	20240805	1.86	N	089150	500	85 억	8300	N	N	N	N
97	20240906	090620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	15	2	0.72	399525	193	0.87	2070	2085	2070	2690	1450	2070	2070.08	0.05	-28	2170	2120	2070	2020	1970	2095	1995	86	620	500	1440	5	1	17150000	358	31.12	1.05	12	0.00	67.00	1989.00	3600	20231004	-42.08	1815	20240805	14.88	3270	-36.24	20240208	1815	14.88	20240805	3600	-42.08	20231004	1815	14.88	20240805	1.86	N	089150	500	85 억	8300	N	N	N	N
98	20240905	160610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-35	5	-1.66	46230810	22209	211.27	2095	2120	2020	2735	1475	2105	2081.58	0.05	-564	2191	2147	2111	2067	2031	2170	2090	86	630	500	1470	5	1	17150000	355	30.90	1.04	12	0.13	67.00	1989.00	3600	20231004	-42.50	1815	20240805	14.05	3270	-36.70	20240208	1815	14.05	20240805	3600	-42.50	20231004	1815	14.05	20240805	1.86	N	089150	500	85 억	8591	N	N	N	N
99	20240905	150618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-45	5	-2.14	42771185	20536	195.36	2095	2120	2020	2735	1475	2105	2082.69	0.05	604	2191	2147	2111	2067	2031	2170	2090	86	630	500	1470	5	1	17150000	353	30.75	1.04	12	0.12	67.00	1989.00	3600	20231004	-42.78	1815	20240805	13.50	3270	-37.00	20240208	1815	13.50	20240805	3600	-42.78	20231004	1815	13.50	20240805	1.86	N	089150	500	85 억	8591	N	N	N	N
100	20240905	140615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-60	5	-2.85	40614335	19484	185.35	2095	2120	2020	2735	1475	2105	2084.45	0.05	801	2191	2147	2111	2067	2031	2170	2090	86	630	500	1470	5	1	17150000	351	30.52	1.03	12	0.11	67.00	1989.00	3600	20231004	-43.19	1815	20240805	12.67	3270	-37.46	20240208	1815	12.67	20240805	3600	-43.19	20231004	1815	12.67	20240805	1.86	N	089150	500	85 억	8591	N	N	N	N
101	20240905	130618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-40	5	-1.90	29744690	14180	134.89	2095	2120	2065	2735	1475	2105	2097.63	0.05	-77	2191	2147	2111	2067	2031	2170	2090	86	630	500	1470	5	1	17150000	354	30.82	1.04	12	0.08	67.00	1989.00	3600	20231004	-42.64	1815	20240805	13.77	3270	-36.85	20240208	1815	13.77	20240805	3600	-42.64	20231004	1815	13.77	20240805	1.86	N	089150	500	85 억	8591	N	N	N	N
102	20240905	120615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-15	5	-0.71	26997690	12854	122.28	2095	2120	2070	2735	1475	2105	2100.32	0.05	-40	2191	2147	2111	2067	2031	2170	2090	86	630	500	1470	5	1	17150000	358	31.19	1.05	12	0.07	67.00	1989.00	3600	20231004	-41.94	1815	20240805	15.15	3270	-36.09	20240208	1815	15.15	20240805	3600	-41.94	20231004	1815	15.15	20240805	1.86	N	089150	500	85 억	8591	N	N	N	N
103	20240905	110612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	-10	5	-0.48	22202620	10551	100.37	2095	2120	2070	2735	1475	2105	2104.31	0.05	258	2191	2147	2111	2067	2031	2170	2090	86	630	500	1470	5	1	17150000	359	31.27	1.05	12	0.06	67.00	1989.00	3600	20231004	-41.81	1815	20240805	15.43	3270	-35.93	20240208	1815	15.43	20240805	3600	-41.81	20231004	1815	15.43	20240805	1.86	N	089150	500	85 억	8591	N	N	N	N
104	20240905	100612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	0	3	0.00	6513835	3110	29.59	2095	2105	2070	2735	1475	2105	2094.33	0.05	122	2191	2147	2111	2067	2031	2170	2090	86	630	500	1470	5	1	17150000	361	31.42	1.06	12	0.02	67.00	1989.00	3600	20231004	-41.53	1815	20240805	15.98	3270	-35.63	20240208	1815	15.98	20240805	3600	-41.53	20231004	1815	15.98	20240805	1.86	N	089150	500	85 억	8591	N	N	N	N
105	20240905	090618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-15	5	-0.71	201540	96	0.91	2095	2105	2090	2735	1475	2105	2094.62	0.05	25	2191	2147	2111	2067	2031	2170	2090	86	630	500	1470	5	1	17150000	358	31.19	1.05	12	0.00	67.00	1989.00	3600	20231004	-41.94	1815	20240805	15.15	3270	-36.09	20240208	1815	15.15	20240805	3600	-41.94	20231004	1815	15.15	20240805	1.86	N	089150	500	85 억	8591	N	N	N	N
106	20240904	160603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-65	5	-3.00	22058525	10511	182.67	2090	2155	2075	2820	1520	2170	2098.61	0.05	98	2203	2186	2173	2156	2143	2180	2150	86	650	500	1510	5	1	17150000	361	31.42	1.06	12	0.06	67.00	1989.00	3600	20231004	-41.53	1815	20240805	15.98	3270	-35.63	20240208	1815	15.98	20240805	3600	-41.53	20231004	1815	15.98	20240805	1.86	N	089150	500	85 억	8489	N	N	N	N
107	20240904	150608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-65	5	-3.00	21292715	10147	176.35	2090	2155	2075	2820	1520	2170	2098.42	0.05	98	2203	2186	2173	2156	2143	2180	2150	86	650	500	1510	5	1	17150000	361	31.42	1.06	12	0.06	67.00	1989.00	3600	20231004	-41.53	1815	20240805	15.98	3270	-35.63	20240208	1815	15.98	20240805	3600	-41.53	20231004	1815	15.98	20240805	1.86	N	089150	500	85 억	8489	N	N	N	N
108	20240904	140610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-85	5	-3.92	17754855	8446	146.78	2090	2155	2080	2820	1520	2170	2102.16	0.05	99	2203	2186	2173	2156	2143	2180	2150	86	650	500	1510	5	1	17150000	358	31.12	1.05	12	0.05	67.00	1989.00	3600	20231004	-42.08	1815	20240805	14.88	3270	-36.24	20240208	1815	14.88	20240805	3600	-42.08	20231004	1815	14.88	20240805	1.86	N	089150	500	85 억	8489	N	N	N	N
109	20240904	130610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-50	5	-2.30	11094450	5266	91.52	2090	2155	2090	2820	1520	2170	2106.81	0.05	-124	2203	2186	2173	2156	2143	2180	2150	86	650	500	1510	5	1	17150000	364	31.64	1.07	12	0.03	67.00	1989.00	3600	20231004	-41.11	1815	20240805	16.80	3270	-35.17	20240208	1815	16.80	20240805	3600	-41.11	20231004	1815	16.80	20240805	1.86	N	089150	500	85 억	8489	N	N	N	N
110	20240904	120606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	-35	5	-1.61	8075175	3839	66.72	2090	2155	2090	2820	1520	2170	2103.46	0.05	-141	2203	2186	2173	2156	2143	2180	2150	86	650	500	1510	5	1	17150000	366	31.87	1.07	12	0.02	67.00	1989.00	3600	20231004	-40.69	1815	20240805	17.63	3270	-34.71	20240208	1815	17.63	20240805	3600	-40.69	20231004	1815	17.63	20240805	1.86	N	089150	500	85 억	8489	N	N	N	N
111	20240904	110604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-55	5	-2.53	7058220	3362	58.43	2090	2155	2090	2820	1520	2170	2099.41	0.05	-116	2203	2186	2173	2156	2143	2180	2150	86	650	500	1510	5	1	17150000	363	31.57	1.06	12	0.02	67.00	1989.00	3600	20231004	-41.25	1815	20240805	16.53	3270	-35.32	20240208	1815	16.53	20240805	3600	-41.25	20231004	1815	16.53	20240805	1.86	N	089150	500	85 억	8489	N	N	N	N
112	20240904	100608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	-40	5	-1.84	6954465	3313	57.58	2090	2155	2090	2820	1520	2170	2099.14	0.05	-117	2203	2186	2173	2156	2143	2180	2150	86	650	500	1510	5	1	17150000	365	31.79	1.07	12	0.02	67.00	1989.00	3600	20231004	-40.83	1815	20240805	17.36	3270	-34.86	20240208	1815	17.36	20240805	3600	-40.83	20231004	1815	17.36	20240805	1.86	N	089150	500	85 억	8489	N	N	N	N
113	20240904	090607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-65	5	-3.00	432865	206	3.58	2090	2155	2090	2820	1520	2170	2101.29	0.05	52	2203	2186	2173	2156	2143	2180	2150	86	650	500	1510	5	1	17150000	361	31.42	1.06	12	0.00	67.00	1989.00	3600	20231004	-41.53	1815	20240805	15.98	3270	-35.63	20240208	1815	15.98	20240805	3600	-41.53	20231004	1815	15.98	20240805	1.86	N	089150	500	85 억	8489	N	N	N	N
114	20240903	160559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-10	5	-0.46	12489890	5754	65.45	2180	2190	2160	2830	1530	2180	2170.64	0.05	-103	2243	2211	2183	2151	2123	2197	2137	86	650	500	1520	5	1	17150000	372	32.39	1.09	12	0.03	67.00	1989.00	3600	20231004	-39.72	1815	20240805	19.56	3270	-33.64	20240208	1815	19.56	20240805	3600	-39.72	20231004	1815	19.56	20240805	1.87	N	089150	500	85 억	8581	N	N	N	N
115	20240903	150603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-10	5	-0.46	7680075	3534	40.20	2180	2190	2160	2830	1530	2180	2173.20	0.05	-103	2243	2211	2183	2151	2123	2197	2137	86	650	500	1520	5	1	17150000	372	32.39	1.09	12	0.02	67.00	1989.00	3600	20231004	-39.72	1815	20240805	19.56	3270	-33.64	20240208	1815	19.56	20240805	3600	-39.72	20231004	1815	19.56	20240805	1.87	N	089150	500	85 억	8581	N	N	N	N
116	20240903	140606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-10	5	-0.46	5248845	2415	27.47	2180	2190	2160	2830	1530	2180	2173.43	0.05	-93	2243	2211	2183	2151	2123	2197	2137	86	650	500	1520	5	1	17150000	372	32.39	1.09	12	0.01	67.00	1989.00	3600	20231004	-39.72	1815	20240805	19.56	3270	-33.64	20240208	1815	19.56	20240805	3600	-39.72	20231004	1815	19.56	20240805	1.87	N	089150	500	85 억	8581	N	N	N	N
117	20240903	130605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-10	5	-0.46	4921655	2264	25.75	2180	2190	2160	2830	1530	2180	2173.88	0.05	-6	2243	2211	2183	2151	2123	2197	2137	86	650	500	1520	5	1	17150000	372	32.39	1.09	12	0.01	67.00	1989.00	3600	20231004	-39.72	1815	20240805	19.56	3270	-33.64	20240208	1815	19.56	20240805	3600	-39.72	20231004	1815	19.56	20240805	1.87	N	089150	500	85 억	8581	N	N	N	N
118	20240903	120557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-15	5	-0.69	4507320	2073	23.58	2180	2190	2160	2830	1530	2180	2174.30	0.05	37	2243	2211	2183	2151	2123	2197	2137	86	650	500	1520	5	1	17150000	371	32.31	1.09	12	0.01	67.00	1989.00	3600	20231004	-39.86	1815	20240805	19.28	3270	-33.79	20240208	1815	19.28	20240805	3600	-39.86	20231004	1815	19.28	20240805	1.87	N	089150	500	85 억	8581	N	N	N	N
119	20240903	110556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	0	3	0.00	3481425	1600	18.20	2180	2190	2170	2830	1530	2180	2175.89	0.05	37	2243	2211	2183	2151	2123	2197	2137	86	650	500	1520	5	1	17150000	374	32.54	1.10	12	0.01	67.00	1989.00	3600	20231004	-39.44	1815	20240805	20.11	3270	-33.33	20240208	1815	20.11	20240805	3600	-39.44	20231004	1815	20.11	20240805	1.87	N	089150	500	85 억	8581	N	N	N	N
120	20240903	100556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	0	3	0.00	2398700	1103	12.55	2180	2190	2170	2830	1530	2180	2174.71	0.05	179	2243	2211	2183	2151	2123	2197	2137	86	650	500	1520	5	1	17150000	374	32.54	1.10	12	0.01	67.00	1989.00	3600	20231004	-39.44	1815	20240805	20.11	3270	-33.33	20240208	1815	20.11	20240805	3600	-39.44	20231004	1815	20.11	20240805	1.87	N	089150	500	85 억	8581	N	N	N	N
121	20240903	090558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	5	2	0.23	189665	87	0.99	2180	2185	2180	2830	1530	2180	2180.06	0.05	1	2243	2211	2183	2151	2123	2197	2137	86	650	500	1520	5	1	17150000	375	32.61	1.10	12	0.00	67.00	1989.00	3600	20231004	-39.31	1815	20240805	20.39	3270	-33.18	20240208	1815	20.39	20240805	3600	-39.31	20231004	1815	20.39	20240805	1.87	N	089150	500	85 억	8581	N	N	N	N
122	20240902	160552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-10	5	-0.46	18893420	8692	132.26	2210	2215	2155	2845	1535	2190	2173.66	0.05	-82	2223	2206	2183	2166	2143	2215	2175	86	655	500	1530	5	1	17150000	374	32.54	1.10	12	0.05	67.00	1989.00	3600	20231004	-39.44	1815	20240805	20.11	3270	-33.33	20240208	1815	20.11	20240805	3600	-39.44	20231004	1815	20.11	20240805	1.87	N	089150	500	85 억	8663	N	N	N	N
123	20240902	150602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-10	5	-0.46	18433440	8481	129.05	2210	2215	2155	2845	1535	2190	2173.50	0.05	-82	2223	2206	2183	2166	2143	2215	2175	86	655	500	1530	5	1	17150000	374	32.54	1.10	12	0.05	67.00	1989.00	3600	20231004	-39.44	1815	20240805	20.11	3270	-33.33	20240208	1815	20.11	20240805	3600	-39.44	20231004	1815	20.11	20240805	1.87	N	089150	500	85 억	8663	N	N	N	N
124	20240902	140600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	-15	5	-0.68	13536140	6226	94.74	2210	2215	2155	2845	1535	2190	2174.13	0.05	-143	2223	2206	2183	2166	2143	2215	2175	86	655	500	1530	5	1	17150000	373	32.46	1.09	12	0.04	67.00	1989.00	3600	20231004	-39.58	1815	20240805	19.83	3270	-33.49	20240208	1815	19.83	20240805	3600	-39.58	20231004	1815	19.83	20240805	1.87	N	089150	500	85 억	8663	N	N	N	N
125	20240902	130556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-10	5	-0.46	12228370	5625	85.59	2210	2215	2155	2845	1535	2190	2173.93	0.05	-136	2223	2206	2183	2166	2143	2215	2175	86	655	500	1530	5	1	17150000	374	32.54	1.10	12	0.03	67.00	1989.00	3600	20231004	-39.44	1815	20240805	20.11	3270	-33.33	20240208	1815	20.11	20240805	3600	-39.44	20231004	1815	20.11	20240805	1.87	N	089150	500	85 억	8663	N	N	N	N
126	20240902	120600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-10	5	-0.46	12080100	5557	84.56	2210	2215	2155	2845	1535	2190	2173.85	0.05	-136	2223	2206	2183	2166	2143	2215	2175	86	655	500	1530	5	1	17150000	374	32.54	1.10	12	0.03	67.00	1989.00	3600	20231004	-39.44	1815	20240805	20.11	3270	-33.33	20240208	1815	20.11	20240805	3600	-39.44	20231004	1815	20.11	20240805	1.87	N	089150	500	85 억	8663	N	N	N	N
127	20240902	110555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-10	5	-0.46	11801110	5429	82.61	2210	2215	2155	2845	1535	2190	2173.72	0.05	-136	2223	2206	2183	2166	2143	2215	2175	86	655	500	1530	5	1	17150000	374	32.54	1.10	12	0.03	67.00	1989.00	3600	20231004	-39.44	1815	20240805	20.11	3270	-33.33	20240208	1815	20.11	20240805	3600	-39.44	20231004	1815	20.11	20240805	1.87	N	089150	500	85 억	8663	N	N	N	N
128	20240902	100554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	-5	5	-0.23	10891425	5012	76.26	2210	2215	2155	2845	1535	2190	2173.07	0.05	-136	2223	2206	2183	2166	2143	2215	2175	86	655	500	1530	5	1	17150000	375	32.61	1.10	12	0.03	67.00	1989.00	3600	20231004	-39.31	1815	20240805	20.39	3270	-33.18	20240208	1815	20.39	20240805	3600	-39.31	20231004	1815	20.39	20240805	1.87	N	089150	500	85 억	8663	N	N	N	N
129	20240902	090550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	20	2	0.91	1018830	461	7.01	2210	2215	2210	2845	1535	2190	2210.04	0.05	-234	2223	2206	2183	2166	2143	2215	2175	86	655	500	1530	5	1	17150000	379	32.99	1.11	12	0.00	67.00	1989.00	3600	20231004	-38.61	1815	20240805	21.76	3270	-32.42	20240208	1815	21.76	20240805	3600	-38.61	20231004	1815	21.76	20240805	1.87	N	089150	500	85 억	8663	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History