KissMeData/226950/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16720	-560	5	-3.24	5983117200	364787	62.87	17280	17290	15950	22450	12100	17280	16401.55	1.78	69137	19973	18626	17643	16296	15313	18135	15805	85	5170	500	11750	10	1	16973797	2838	-14.68	5.67	12	2.15	-1139.00	2951.00	21150	20240924	-20.95	8280	20240624	101.93	21150	-20.95	20240924	8280	101.93	20240624	21150	-20.95	20240924	8280	101.93	20240624	0.74	N	226950	500	84 억	301710	N	N	11	N	N
3	20240930	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16810	-470	5	-2.72	5878843720	358580	61.80	17280	17290	15950	22450	12100	17280	16394.72	1.78	69060	19973	18626	17643	16296	15313	18135	15805	85	5170	500	11750	10	1	16973797	2853	-14.76	5.70	12	2.11	-1139.00	2951.00	21150	20240924	-20.52	8280	20240624	103.02	21150	-20.52	20240924	8280	103.02	20240624	21150	-20.52	20240924	8280	103.02	20240624	0.74	N	226950	500	84 억	301710	N	N	370	N	N
4	20240930	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16770	-510	5	-2.95	5467708390	334056	57.58	17280	17290	15950	22450	12100	17280	16367.56	1.78	64466	19973	18626	17643	16296	15313	18135	15805	85	5170	500	11750	10	1	16973797	2847	-14.72	5.68	12	1.97	-1139.00	2951.00	21150	20240924	-20.71	8280	20240624	102.54	21150	-20.71	20240924	8280	102.54	20240624	21150	-20.71	20240924	8280	102.54	20240624	0.74	N	226950	500	84 억	301710	N	N	370	N	N
5	20240930	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16480	-800	5	-4.63	4803028540	294177	50.70	17280	17290	15950	22450	12100	17280	16326.91	1.78	60841	19973	18626	17643	16296	15313	18135	15805	85	5170	500	11750	10	1	16973797	2797	-14.47	5.58	12	1.73	-1139.00	2951.00	21150	20240924	-22.08	8280	20240624	99.03	21150	-22.08	20240924	8280	99.03	20240624	21150	-22.08	20240924	8280	99.03	20240624	0.74	N	226950	500	84 억	301710	N	N	370	N	N
6	20240930	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16310	-970	5	-5.61	4267260660	261666	45.10	17280	17290	15950	22450	12100	17280	16307.94	1.78	58958	19973	18626	17643	16296	15313	18135	15805	85	5170	500	11750	10	1	16973797	2768	-14.32	5.53	12	1.54	-1139.00	2951.00	21150	20240924	-22.88	8280	20240624	96.98	21150	-22.88	20240924	8280	96.98	20240624	21150	-22.88	20240924	8280	96.98	20240624	0.74	N	226950	500	84 억	301710	N	N	370	N	N
7	20240930	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16150	-1130	5	-6.54	3912719380	239817	41.33	17280	17290	15950	22450	12100	17280	16315.32	1.78	52217	19973	18626	17643	16296	15313	18135	15805	85	5170	500	11750	10	1	16973797	2741	-14.18	5.47	12	1.41	-1139.00	2951.00	21150	20240924	-23.64	8280	20240624	95.05	21150	-23.64	20240924	8280	95.05	20240624	21150	-23.64	20240924	8280	95.05	20240624	0.74	N	226950	500	84 억	301710	N	N	370	N	N
8	20240930	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16120	-1160	5	-6.71	3080203810	188625	32.51	17280	17290	15950	22450	12100	17280	16329.63	1.78	47308	19973	18626	17643	16296	15313	18135	15805	85	5170	500	11750	10	1	16973797	2736	-14.15	5.46	12	1.11	-1139.00	2951.00	21150	20240924	-23.78	8280	20240624	94.69	21150	-23.78	20240924	8280	94.69	20240624	21150	-23.78	20240924	8280	94.69	20240624	0.74	N	226950	500	84 억	301710	N	N	370	N	N
9	20240930	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16770	-510	5	-2.95	341621760	20326	3.50	17280	17290	16500	22450	12100	17280	16806.46	1.78	1449	19973	18626	17643	16296	15313	18135	15805	85	5170	500	11750	10	1	16973797	2847	-14.72	5.68	12	0.12	-1139.00	2951.00	21150	20240924	-20.71	8280	20240624	102.54	21150	-20.71	20240924	8280	102.54	20240624	21150	-20.71	20240924	8280	102.54	20240624	0.74	N	226950	500	84 억	301710	N	N	370	N	N
10	20240927	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17280	-1690	5	-8.91	10131336240	577517	330.64	18900	18990	16660	24650	13280	18970	17543.12	1.21	100057	20070	19520	19120	18570	18170	19320	18370	85	5680	500	12890	10	1	16973797	2933	-15.17	5.86	12	3.40	-1139.00	2951.00	21150	20240924	-18.30	8280	20240624	108.70	21150	-18.30	20240924	8280	108.70	20240624	21150	-18.30	20240924	8280	108.70	20240624	0.75	N	226950	500	84 억	205457	N	N	370	N	N
11	20240927	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16780	-2190	5	-11.54	9179834030	521973	298.84	18900	18990	16660	24650	13280	18970	17586.40	1.21	97720	20070	19520	19120	18570	18170	19320	18370	85	5680	500	12890	10	1	16973797	2848	-14.73	5.69	12	3.08	-1139.00	2951.00	21150	20240924	-20.66	8280	20240624	102.66	21150	-20.66	20240924	8280	102.66	20240624	21150	-20.66	20240924	8280	102.66	20240624	0.75	N	226950	500	84 억	205457	N	N	35	N	N
12	20240927	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17060	-1910	5	-10.07	7788752490	439731	251.76	18900	18990	17000	24650	13280	18970	17712.11	1.21	80069	20070	19520	19120	18570	18170	19320	18370	85	5680	500	12890	10	1	16973797	2896	-14.98	5.78	12	2.59	-1139.00	2951.00	21150	20240924	-19.34	8280	20240624	106.04	21150	-19.34	20240924	8280	106.04	20240624	21150	-19.34	20240924	8280	106.04	20240624	0.75	N	226950	500	84 억	205457	N	N	35	N	N
13	20240927	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17340	-1630	5	-8.59	6142036200	343760	196.81	18900	18990	17300	24650	13280	18970	17866.74	1.21	67615	20070	19520	19120	18570	18170	19320	18370	85	5680	500	12890	10	1	16973797	2943	-15.22	5.88	12	2.03	-1139.00	2951.00	21150	20240924	-18.01	8280	20240624	109.42	21150	-18.01	20240924	8280	109.42	20240624	21150	-18.01	20240924	8280	109.42	20240624	0.75	N	226950	500	84 억	205457	N	N	35	N	N
14	20240927	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17490	-1480	5	-7.80	5268315870	293652	168.12	18900	18990	17360	24650	13280	18970	17940.15	1.21	59573	20070	19520	19120	18570	18170	19320	18370	85	5680	500	12890	10	1	16973797	2969	-15.36	5.93	12	1.73	-1139.00	2951.00	21150	20240924	-17.30	8280	20240624	111.23	21150	-17.30	20240924	8280	111.23	20240624	21150	-17.30	20240924	8280	111.23	20240624	0.75	N	226950	500	84 억	205457	N	N	35	N	N
15	20240927	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17850	-1120	5	-5.90	3843733910	212424	121.62	18900	18990	17360	24650	13280	18970	18094.01	1.21	26445	20070	19520	19120	18570	18170	19320	18370	85	5680	500	12890	10	1	16973797	3030	-15.67	6.05	12	1.25	-1139.00	2951.00	21150	20240924	-15.60	8280	20240624	115.58	21150	-15.60	20240924	8280	115.58	20240624	21150	-15.60	20240924	8280	115.58	20240624	0.75	N	226950	500	84 억	205457	N	N	35	N	N
16	20240927	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17750	-1220	5	-6.43	2602417000	142000	81.30	18900	18990	17720	24650	13280	18970	18326.20	1.21	4265	20070	19520	19120	18570	18170	19320	18370	85	5680	500	12890	10	1	16973797	3013	-15.58	6.01	12	0.84	-1139.00	2951.00	21150	20240924	-16.08	8280	20240624	114.37	21150	-16.08	20240924	8280	114.37	20240624	21150	-16.08	20240924	8280	114.37	20240624	0.75	N	226950	500	84 억	205457	N	N	35	N	N
17	20240927	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18460	-510	5	-2.69	893118780	47889	27.42	18900	18990	18460	24650	13280	18970	18648.76	1.21	2429	20070	19520	19120	18570	18170	19320	18370	85	5680	500	12890	10	1	16973797	3133	-16.21	6.26	12	0.28	-1139.00	2951.00	21150	20240924	-12.72	8280	20240624	122.95	21150	-12.72	20240924	8280	122.95	20240624	21150	-12.72	20240924	8280	122.95	20240624	0.75	N	226950	500	84 억	205457	N	N	35	N	N
18	20240926	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18970	-370	5	-1.91	3346216890	174016	82.08	19130	19670	18720	25100	13540	19340	19229.37	1.17	5679	21040	20190	19600	18750	18160	19895	18455	85	5760	500	13150	10	1	16973797	3220	-16.65	6.43	12	1.03	-1139.00	2951.00	21150	20240924	-10.31	8280	20240624	129.11	21150	-10.31	20240924	8280	129.11	20240624	21150	-10.31	20240924	8280	129.11	20240624	0.80	N	226950	500	84 억	198548	N	N	31	N	N
19	20240926	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19000	-340	5	-1.76	3207463160	166724	78.64	19130	19670	18720	25100	13540	19340	19238.16	1.17	5753	21040	20190	19600	18750	18160	19895	18455	85	5760	500	13150	10	1	16973797	3225	-16.68	6.44	12	0.98	-1139.00	2951.00	21150	20240924	-10.17	8280	20240624	129.47	21150	-10.17	20240924	8280	129.47	20240624	21150	-10.17	20240924	8280	129.47	20240624	0.80	N	226950	500	84 억	198548	N	N	0	N	N
20	20240926	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19160	-180	5	-0.93	2614013430	135574	63.94	19130	19670	18720	25100	13540	19340	19281.08	1.17	3608	21040	20190	19600	18750	18160	19895	18455	85	5760	500	13150	10	1	16973797	3252	-16.82	6.49	12	0.80	-1139.00	2951.00	21150	20240924	-9.41	8280	20240624	131.40	21150	-9.41	20240924	8280	131.40	20240624	21150	-9.41	20240924	8280	131.40	20240624	0.80	N	226950	500	84 억	198548	N	N	0	N	N
21	20240926	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19230	-110	5	-0.57	1531443000	78878	37.20	19130	19670	19070	25100	13540	19340	19415.34	1.17	2764	21040	20190	19600	18750	18160	19895	18455	85	5760	500	13150	10	1	16973797	3264	-16.88	6.52	12	0.46	-1139.00	2951.00	21150	20240924	-9.08	8280	20240624	132.25	21150	-9.08	20240924	8280	132.25	20240624	21150	-9.08	20240924	8280	132.25	20240624	0.80	N	226950	500	84 억	198548	N	N	0	N	N
22	20240926	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19450	110	2	0.57	1148823170	59194	27.92	19130	19670	19070	25100	13540	19340	19407.76	1.17	1112	21040	20190	19600	18750	18160	19895	18455	85	5760	500	13150	10	1	16973797	3301	-17.08	6.59	12	0.35	-1139.00	2951.00	21150	20240924	-8.04	8280	20240624	134.90	21150	-8.04	20240924	8280	134.90	20240624	21150	-8.04	20240924	8280	134.90	20240624	0.80	N	226950	500	84 억	198548	N	N	0	N	N
23	20240926	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19590	250	2	1.29	996837610	51408	24.25	19130	19670	19070	25100	13540	19340	19390.71	1.17	1843	21040	20190	19600	18750	18160	19895	18455	85	5760	500	13150	10	1	16973797	3325	-17.20	6.64	12	0.30	-1139.00	2951.00	21150	20240924	-7.38	8280	20240624	136.59	21150	-7.38	20240924	8280	136.59	20240624	21150	-7.38	20240924	8280	136.59	20240624	0.80	N	226950	500	84 억	198548	N	N	0	N	N
24	20240926	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19420	80	2	0.41	716408890	37016	17.46	19130	19650	19070	25100	13540	19340	19354.03	1.17	-40	21040	20190	19600	18750	18160	19895	18455	85	5760	500	13150	10	1	16973797	3296	-17.05	6.58	12	0.22	-1139.00	2951.00	21150	20240924	-8.18	8280	20240624	134.54	21150	-8.18	20240924	8280	134.54	20240624	21150	-8.18	20240924	8280	134.54	20240624	0.80	N	226950	500	84 억	198548	N	N	0	N	N
25	20240926	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19550	210	2	1.09	282001490	14608	6.89	19130	19590	19070	25100	13540	19340	19304.59	1.17	1194	21040	20190	19600	18750	18160	19895	18455	85	5760	500	13150	10	1	16973797	3318	-17.16	6.62	12	0.09	-1139.00	2951.00	21150	20240924	-7.57	8280	20240624	136.11	21150	-7.57	20240924	8280	136.11	20240624	21150	-7.57	20240924	8280	136.11	20240624	0.80	N	226950	500	84 억	198548	N	N	0	N	N
26	20240925	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19340	-460	5	-2.32	4144862040	209776	43.55	19810	20450	19010	25700	13860	19800	19758.59	1.29	-20637	21766	20782	20166	19182	18566	20475	18875	85	5900	500	13460	10	1	16973797	3283	-16.98	6.55	12	1.24	-1139.00	2951.00	21150	20240924	-8.56	8280	20240624	133.57	21150	-8.56	20240924	8280	133.57	20240624	21150	-8.56	20240924	8280	133.57	20240624	0.79	N	226950	500	84 억	219169	N	N	90	N	N
27	20240925	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19140	-660	5	-3.33	4003422370	202440	42.03	19810	20450	19010	25700	13860	19800	19775.85	1.29	-20991	21766	20782	20166	19182	18566	20475	18875	85	5900	500	13460	10	1	16973797	3249	-16.80	6.49	12	1.19	-1139.00	2951.00	21150	20240924	-9.50	8280	20240624	131.16	21150	-9.50	20240924	8280	131.16	20240624	21150	-9.50	20240924	8280	131.16	20240624	0.79	N	226950	500	84 억	219169	N	N	90	N	N
28	20240925	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19520	-280	5	-1.41	3310538150	166588	34.58	19810	20450	19500	25700	13860	19800	19872.61	1.29	-19333	21766	20782	20166	19182	18566	20475	18875	85	5900	500	13460	10	1	16973797	3313	-17.14	6.61	12	0.98	-1139.00	2951.00	21150	20240924	-7.71	8280	20240624	135.75	21150	-7.71	20240924	8280	135.75	20240624	21150	-7.71	20240924	8280	135.75	20240624	0.79	N	226950	500	84 억	219169	N	N	90	N	N
29	20240925	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19580	-220	5	-1.11	3036232190	152551	31.67	19810	20450	19500	25700	13860	19800	19903.06	1.29	-17999	21766	20782	20166	19182	18566	20475	18875	85	5900	500	13460	10	1	16973797	3323	-17.19	6.64	12	0.90	-1139.00	2951.00	21150	20240924	-7.42	8280	20240624	136.47	21150	-7.42	20240924	8280	136.47	20240624	21150	-7.42	20240924	8280	136.47	20240624	0.79	N	226950	500	84 억	219169	N	N	90	N	N
30	20240925	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19610	-190	5	-0.96	2813783490	141217	29.32	19810	20450	19500	25700	13860	19800	19925.25	1.29	-17497	21766	20782	20166	19182	18566	20475	18875	85	5900	500	13460	10	1	16973797	3329	-17.22	6.65	12	0.83	-1139.00	2951.00	21150	20240924	-7.28	8280	20240624	136.84	21150	-7.28	20240924	8280	136.84	20240624	21150	-7.28	20240924	8280	136.84	20240624	0.79	N	226950	500	84 억	219169	N	N	90	N	N
31	20240925	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19740	-60	5	-0.30	2544294820	127531	26.48	19810	20450	19500	25700	13860	19800	19950.40	1.29	-13748	21766	20782	20166	19182	18566	20475	18875	85	5900	500	13460	10	1	16973797	3351	-17.33	6.69	12	0.75	-1139.00	2951.00	21150	20240924	-6.67	8280	20240624	138.41	21150	-6.67	20240924	8280	138.41	20240624	21150	-6.67	20240924	8280	138.41	20240624	0.79	N	226950	500	84 억	219169	N	N	90	N	N
32	20240925	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20100	300	2	1.52	1995385740	99850	20.73	19810	20450	19500	25700	13860	19800	19983.83	1.29	-12760	21766	20782	20166	19182	18566	20475	18875	85	5900	500	13460	50	1	16973797	3412	-17.65	6.81	12	0.59	-1139.00	2951.00	21150	20240924	-4.96	8280	20240624	142.75	21150	-4.96	20240924	8280	142.75	20240624	21150	-4.96	20240924	8280	142.75	20240624	0.79	N	226950	500	84 억	219169	N	N	90	N	N
33	20240925	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19960	160	2	0.81	576446520	29141	6.05	19810	20000	19500	25700	13860	19800	19781.29	1.29	-10856	21766	20782	20166	19182	18566	20475	18875	85	5900	500	13460	10	1	16973797	3388	-17.52	6.76	12	0.17	-1139.00	2951.00	21150	20240924	-5.63	8280	20240624	141.06	21150	-5.63	20240924	8280	141.06	20240624	21150	-5.63	20240924	8280	141.06	20240624	0.79	N	226950	500	84 억	219169	N	N	90	N	N
34	20240924	161009	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	19800	-200	5	-1.00	9717180450	479445	100.93	20100	21150	19550	26000	14000	20000	20268.15	1.60	-51091	21586	20792	19706	18912	17826	21190	19310	85	6000	500	13600	10	1	16973797	3361	-17.38	6.71	12	2.82	-1139.00	2951.00	24100	20230913	-17.84	8280	20240624	139.13	21150	-6.38	20240924	8280	139.13	20240624	21150	-6.38	20240924	8280	139.13	20240624	0.82	N	226950	500	84 억	270797	N	N	90	N	N
35	20240924	151011	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	19580	-420	5	-2.10	9560489950	471507	99.26	20100	21150	19550	26000	14000	20000	20276.46	1.60	-50584	21586	20792	19706	18912	17826	21190	19310	85	6000	500	13600	10	1	16973797	3323	-17.19	6.64	12	2.78	-1139.00	2951.00	24100	20230913	-18.76	8280	20240624	136.47	21150	-7.42	20240924	8280	136.47	20240624	21150	-7.42	20240924	8280	136.47	20240624	0.82	N	226950	500	84 억	270797	N	N	172	N	N
36	20240924	141001	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	19990	-10	5	-0.05	7909525660	387871	81.65	20100	21150	19790	26000	14000	20000	20392.16	1.60	-28437	21586	20792	19706	18912	17826	21190	19310	85	6000	500	13600	10	1	16973797	3393	-17.55	6.77	12	2.29	-1139.00	2951.00	24100	20230913	-17.05	8280	20240624	141.43	21150	-5.48	20240924	8280	141.43	20240624	21150	-5.48	20240924	8280	141.43	20240624	0.82	N	226950	500	84 억	270797	N	N	172	N	N
37	20240924	131011	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	21000	1000	2	5.00	5554802810	272546	57.38	20100	21150	19790	26000	14000	20000	20381.16	1.60	-17271	21586	20792	19706	18912	17826	21190	19310	85	6000	500	13600	50	1	16973797	3564	-18.44	7.12	12	1.61	-1139.00	2951.00	24100	20230913	-12.86	8280	20240624	153.62	21150	-0.71	20240924	8280	153.62	20240624	21150	-0.71	20240924	8280	153.62	20240624	0.82	N	226950	500	84 억	270797	N	N	172	N	N
38	20240924	121004	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	20250	250	2	1.25	3765491110	186419	39.25	20100	20650	19790	26000	14000	20000	20199.08	1.60	-30121	21586	20792	19706	18912	17826	21190	19310	85	6000	500	13600	50	1	16973797	3437	-17.78	6.86	12	1.10	-1139.00	2951.00	24100	20230913	-15.98	8280	20240624	144.57	20650	-1.94	20240924	8280	144.57	20240624	20650	-1.94	20240924	8280	144.57	20240624	0.82	N	226950	500	84 억	270797	N	N	172	N	N
39	20240924	111012	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	20000	0	3	0.00	3038155210	150631	31.71	20100	20650	19790	26000	14000	20000	20169.52	1.60	-26834	21586	20792	19706	18912	17826	21190	19310	85	6000	500	13600	50	1	16973797	3395	-17.56	6.78	12	0.89	-1139.00	2951.00	24100	20230913	-17.01	8280	20240624	141.55	20650	-3.15	20240924	8280	141.55	20240624	20650	-3.15	20240924	8280	141.55	20240624	0.82	N	226950	500	84 억	270797	N	N	172	N	N
40	20240924	101011	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	20050	50	2	0.25	2533024310	125455	26.41	20100	20650	19790	26000	14000	20000	20190.70	1.60	-28665	21586	20792	19706	18912	17826	21190	19310	85	6000	500	13600	50	1	16973797	3403	-17.60	6.79	12	0.74	-1139.00	2951.00	24100	20230913	-16.80	8280	20240624	142.15	20650	-2.91	20240924	8280	142.15	20240624	20650	-2.91	20240924	8280	142.15	20240624	0.82	N	226950	500	84 억	270797	N	N	172	N	N
41	20240924	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20150	150	2	0.75	546399300	27036	5.69	20100	20350	20050	26000	14000	20000	20210.09	1.60	-16051	21586	20792	19706	18912	17826	21190	19310	85	6000	500	13600	50	1	16973797	3420	-17.69	6.83	12	0.16	-1139.00	2951.00	24100	20230913	-16.39	8280	20240624	143.36	20500	-1.71	20240923	8280	143.36	20240624	20500	-1.71	20240923	8280	143.36	20240624	0.82	N	226950	500	84 억	270797	N	N	172	N	N
42	20240923	161006	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	20000	1000	2	5.26	9367424670	473283	81.89	19030	20500	18620	24700	13300	19000	19792.36	1.83	-39909	20493	19746	19003	18256	17513	20120	18630	85	5700	500	12920	50	1	16973797	3395	-17.56	6.78	12	2.79	-1139.00	2951.00	24200	20230912	-17.36	8280	20240624	141.55	20500	-2.44	20240923	8280	141.55	20240624	20500	-2.44	20240923	8280	141.55	20240624	0.80	N	226950	500	84 억	310154	N	N	172	N	N
43	20240923	151008	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	20150	1150	2	6.05	9023023490	456077	78.91	19030	20500	18620	24700	13300	19000	19784.02	1.83	-39835	20493	19746	19003	18256	17513	20120	18630	85	5700	500	12920	50	1	16973797	3420	-17.69	6.83	12	2.69	-1139.00	2951.00	24200	20230912	-16.74	8280	20240624	143.36	20500	-1.71	20240923	8280	143.36	20240624	20500	-1.71	20240923	8280	143.36	20240624	0.80	N	226950	500	84 억	310154	N	N	550	N	N
44	20240923	141014	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	20200	1200	2	6.32	6924646290	352296	60.95	19030	20450	18620	24700	13300	19000	19655.80	1.83	-26336	20493	19746	19003	18256	17513	20120	18630	85	5700	500	12920	50	1	16973797	3429	-17.73	6.85	12	2.08	-1139.00	2951.00	24200	20230912	-16.53	8280	20240624	143.96	20450	-1.22	20240923	8280	143.96	20240624	20450	-1.22	20240923	8280	143.96	20240624	0.80	N	226950	500	84 억	310154	N	N	550	N	N
45	20240923	131010	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	19550	550	2	2.89	4453722630	228440	39.52	19030	19890	18620	24700	13300	19000	19496.29	1.83	-11630	20493	19746	19003	18256	17513	20120	18630	85	5700	500	12920	10	1	16973797	3318	-17.16	6.62	12	1.35	-1139.00	2951.00	24200	20230912	-19.21	8280	20240624	136.11	19890	-1.71	20240923	8280	136.11	20240624	19890	-1.71	20240923	8280	136.11	20240624	0.80	N	226950	500	84 억	310154	N	N	550	N	N
46	20240923	121011	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	19510	510	2	2.68	4097765860	210275	36.38	19030	19890	18620	24700	13300	19000	19487.69	1.83	-6874	20493	19746	19003	18256	17513	20120	18630	85	5700	500	12920	10	1	16973797	3312	-17.13	6.61	12	1.24	-1139.00	2951.00	24200	20230912	-19.38	8280	20240624	135.63	19890	-1.91	20240923	8280	135.63	20240624	19890	-1.91	20240923	8280	135.63	20240624	0.80	N	226950	500	84 억	310154	N	N	550	N	N
47	20240923	111010	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	19760	760	2	4.00	3544587790	182256	31.53	19030	19890	18620	24700	13300	19000	19448.45	1.83	2031	20493	19746	19003	18256	17513	20120	18630	85	5700	500	12920	10	1	16973797	3354	-17.35	6.70	12	1.07	-1139.00	2951.00	24200	20230912	-18.35	8280	20240624	138.65	19890	-0.65	20240923	8280	138.65	20240624	19890	-0.65	20240923	8280	138.65	20240624	0.80	N	226950	500	84 억	310154	N	N	550	N	N
48	20240923	101009	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	19510	510	2	2.68	2372517750	122832	21.25	19030	19840	18620	24700	13300	19000	19315.19	1.83	5449	20493	19746	19003	18256	17513	20120	18630	85	5700	500	12920	10	1	16973797	3312	-17.13	6.61	12	0.72	-1139.00	2951.00	24200	20230912	-19.38	8280	20240624	135.63	19840	-1.66	20240923	8280	135.63	20240624	19840	-1.66	20240923	8280	135.63	20240624	0.80	N	226950	500	84 억	310154	N	N	550	N	N
49	20240923	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19010	10	2	0.05	606921790	32044	5.54	19030	19090	18620	24700	13300	19000	18940.23	1.83	-2481	20493	19746	19003	18256	17513	20120	18630	85	5700	500	12920	10	1	16973797	3227	-16.69	6.44	12	0.19	-1139.00	2951.00	24200	20230912	-21.45	8280	20240624	129.59	19800	-3.99	20240919	8280	129.59	20240624	19800	-3.99	20240919	8280	129.59	20240624	0.80	N	226950	500	84 억	310154	N	N	550	N	N
50	20240913	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18890	1420	2	8.13	11157543380	611251	110.59	18100	19130	16720	22700	12230	17470	18252.44	2.54	5916	19156	18312	17506	16662	15856	18735	17085	85	5230	500	11870	10	1	16973797	3206	-16.58	6.40	12	3.60	-1139.00	2951.00	25950	20230908	-27.21	8280	20240624	128.14	19130	-1.25	20240913	8280	128.14	20240624	24100	-21.62	20230913	8280	128.14	20240624	0.78	N	226950	500	84 억	430754	N	N	91	N	N
51	20240913	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18600	1130	2	6.47	10601467060	581602	105.22	18100	19130	16720	22700	12230	17470	18228.04	2.54	8072	19156	18312	17506	16662	15856	18735	17085	85	5230	500	11870	10	1	16973797	3157	-16.33	6.30	12	3.43	-1139.00	2951.00	25950	20230908	-28.32	8280	20240624	124.64	19130	-2.77	20240913	8280	124.64	20240624	24100	-22.82	20230913	8280	124.64	20240624	0.78	N	226950	500	84 억	430754	N	N	91	N	N
52	20240913	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18640	1170	2	6.70	9521083040	523434	94.70	18100	19130	16720	22700	12230	17470	18189.65	2.54	-897	19156	18312	17506	16662	15856	18735	17085	85	5230	500	11870	10	1	16973797	3164	-16.37	6.32	12	3.08	-1139.00	2951.00	25950	20230908	-28.17	8280	20240624	125.12	19130	-2.56	20240913	8280	125.12	20240624	24100	-22.66	20230913	8280	125.12	20240624	0.78	N	226950	500	84 억	430754	N	N	91	N	N
53	20240913	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18730	1260	2	7.21	7461273780	414468	74.98	18100	18880	16720	22700	12230	17470	18002.05	2.54	-8288	19156	18312	17506	16662	15856	18735	17085	85	5230	500	11870	10	1	16973797	3179	-16.44	6.35	12	2.44	-1139.00	2951.00	25950	20230908	-27.82	8280	20240624	126.21	18880	-0.79	20240913	8280	126.21	20240624	24100	-22.28	20230913	8280	126.21	20240624	0.78	N	226950	500	84 억	430754	N	N	91	N	N
54	20240913	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18640	1170	2	6.70	5951164920	333764	60.38	18100	18660	16720	22700	12230	17470	17830.46	2.54	-968	19156	18312	17506	16662	15856	18735	17085	85	5230	500	11870	10	1	16973797	3164	-16.37	6.32	12	1.97	-1139.00	2951.00	25950	20230908	-28.17	8280	20240624	125.12	18660	-0.11	20240913	8280	125.12	20240624	24100	-22.66	20230913	8280	125.12	20240624	0.78	N	226950	500	84 억	430754	N	N	91	N	N
55	20240913	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18350	880	2	5.04	4493656410	254838	46.10	18100	18440	16720	22700	12230	17470	17633.38	2.54	-22850	19156	18312	17506	16662	15856	18735	17085	85	5230	500	11870	10	1	16973797	3115	-16.11	6.22	12	1.50	-1139.00	2951.00	25950	20230908	-29.29	8280	20240624	121.62	18490	-0.76	20240311	8280	121.62	20240624	24100	-23.86	20230913	8280	121.62	20240624	0.78	N	226950	500	84 억	430754	N	N	91	N	N
56	20240913	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17500	30	2	0.17	2254041670	130887	23.68	18100	18100	16720	22700	12230	17470	17221.28	2.54	-16048	19156	18312	17506	16662	15856	18735	17085	85	5230	500	11870	10	1	16973797	2970	-15.36	5.93	12	0.77	-1139.00	2951.00	25950	20230908	-32.56	8280	20240624	111.35	18490	-5.35	20240311	8280	111.35	20240624	24100	-27.39	20230913	8280	111.35	20240624	0.78	N	226950	500	84 억	430754	N	N	91	N	N
57	20240913	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17360	-110	5	-0.63	592261390	33707	6.10	18100	18100	17110	22700	12230	17470	17570.87	2.54	-13781	19156	18312	17506	16662	15856	18735	17085	85	5230	500	11870	10	1	16973797	2947	-15.24	5.88	12	0.20	-1139.00	2951.00	25950	20230908	-33.10	8280	20240624	109.66	18490	-6.11	20240311	8280	109.66	20240624	24100	-27.97	20230913	8280	109.66	20240624	0.78	N	226950	500	84 억	430754	N	N	91	N	N
58	20240912	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17470	620	2	3.68	9757662740	551601	140.74	16700	18350	16700	21900	11800	16850	17690.22	2.14	68913	18116	17482	16466	15832	14816	17800	16150	85	5050	500	11450	10	1	16973797	2965	-15.34	5.92	12	3.25	-1139.00	2951.00	25950	20230908	-32.68	8280	20240624	110.99	18490	-5.52	20240311	8280	110.99	20240624	24200	-27.81	20230912	8280	110.99	20240624	0.77	N	226950	500	84 억	363244	N	N	91	N	N
59	20240912	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17430	580	2	3.44	9407780630	531547	135.62	16700	18350	16700	21900	11800	16850	17699.17	2.14	71018	18116	17482	16466	15832	14816	17800	16150	85	5050	500	11450	10	1	16973797	2959	-15.30	5.91	12	3.13	-1139.00	2951.00	25950	20230908	-32.83	8280	20240624	110.51	18490	-5.73	20240311	8280	110.51	20240624	24200	-27.98	20230912	8280	110.51	20240624	0.77	N	226950	500	84 억	363244	N	N	0	N	N
60	20240912	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17970	1120	2	6.65	6987831580	394709	100.71	16700	18350	16700	21900	11800	16850	17704.16	2.14	80220	18116	17482	16466	15832	14816	17800	16150	85	5050	500	11450	10	1	16973797	3050	-15.78	6.09	12	2.33	-1139.00	2951.00	25950	20230908	-30.75	8280	20240624	117.03	18490	-2.81	20240311	8280	117.03	20240624	24200	-25.74	20230912	8280	117.03	20240624	0.77	N	226950	500	84 억	363244	N	N	0	N	N
61	20240912	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18050	1200	2	7.12	6376378940	360732	92.04	16700	18350	16700	21900	11800	16850	17676.65	2.14	82444	18116	17482	16466	15832	14816	17800	16150	85	5050	500	11450	10	1	16973797	3064	-15.85	6.12	12	2.13	-1139.00	2951.00	25950	20230908	-30.44	8280	20240624	118.00	18490	-2.38	20240311	8280	118.00	20240624	24200	-25.41	20230912	8280	118.00	20240624	0.77	N	226950	500	84 억	363244	N	N	0	N	N
62	20240912	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18100	1250	2	7.42	5769011890	327075	83.45	16700	18350	16700	21900	11800	16850	17638.64	2.14	83273	18116	17482	16466	15832	14816	17800	16150	85	5050	500	11450	10	1	16973797	3072	-15.89	6.13	12	1.93	-1139.00	2951.00	25950	20230908	-30.25	8280	20240624	118.60	18490	-2.11	20240311	8280	118.60	20240624	24200	-25.21	20230912	8280	118.60	20240624	0.77	N	226950	500	84 억	363244	N	N	0	N	N
63	20240912	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17710	860	2	5.10	3792705110	217249	55.43	16700	17850	16700	21900	11800	16850	17458.40	2.14	58697	18116	17482	16466	15832	14816	17800	16150	85	5050	500	11450	10	1	16973797	3006	-15.55	6.00	12	1.28	-1139.00	2951.00	25950	20230908	-31.75	8280	20240624	113.89	18490	-4.22	20240311	8280	113.89	20240624	24200	-26.82	20230912	8280	113.89	20240624	0.77	N	226950	500	84 억	363244	N	N	0	N	N
64	20240912	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17390	540	2	3.20	2175380970	125661	32.06	16700	17650	16700	21900	11800	16850	17312.19	2.14	29865	18116	17482	16466	15832	14816	17800	16150	85	5050	500	11450	10	1	16973797	2952	-15.27	5.89	12	0.74	-1139.00	2951.00	25950	20230908	-32.99	8280	20240624	110.02	18490	-5.95	20240311	8280	110.02	20240624	24200	-28.14	20230912	8280	110.02	20240624	0.77	N	226950	500	84 억	363244	N	N	0	N	N
65	20240912	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16850	0	3	0.00	152755430	9034	2.31	16700	17100	16700	21900	11800	16850	16910.19	2.14	464	18116	17482	16466	15832	14816	17800	16150	85	5050	500	11450	10	1	16973797	2860	-14.79	5.71	12	0.05	-1139.00	2951.00	25950	20230908	-35.07	8280	20240624	103.50	18490	-8.87	20240311	8280	103.50	20240624	24200	-30.37	20230912	8280	103.50	20240624	0.77	N	226950	500	84 억	363244	N	N	0	N	N
66	20240911	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16850	10	2	0.06	6396588740	389604	138.39	16840	17100	15450	21850	11790	16840	16416.68	2.21	-1291	18013	17426	16993	16406	15973	17210	16190	85	5010	500	11450	10	1	16973797	2860	-14.79	5.71	12	2.30	-1139.00	2951.00	25950	20230908	-35.07	8280	20240624	103.50	18490	-8.87	20240311	8280	103.50	20240624	25550	-34.05	20230911	8280	103.50	20240624	0.73	N	226950	500	84 억	374506	N	N	0	N	N
67	20240911	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16920	80	2	0.48	6239697440	380311	135.09	16840	17100	15450	21850	11790	16840	16406.77	2.21	97	18013	17426	16993	16406	15973	17210	16190	85	5010	500	11450	10	1	16973797	2872	-14.86	5.73	12	2.24	-1139.00	2951.00	25950	20230908	-34.80	8280	20240624	104.35	18490	-8.49	20240311	8280	104.35	20240624	25550	-33.78	20230911	8280	104.35	20240624	0.73	N	226950	500	84 억	374506	N	N	0	N	N
68	20240911	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16810	-30	5	-0.18	5396455270	330425	117.37	16840	17100	15450	21850	11790	16840	16331.78	2.21	955	18013	17426	16993	16406	15973	17210	16190	85	5010	500	11450	10	1	16973797	2853	-14.76	5.70	12	1.95	-1139.00	2951.00	25950	20230908	-35.22	8280	20240624	103.02	18490	-9.09	20240311	8280	103.02	20240624	25550	-34.21	20230911	8280	103.02	20240624	0.73	N	226950	500	84 억	374506	N	N	0	N	N
69	20240911	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16800	-40	5	-0.24	4400885850	271511	96.44	16840	17100	15450	21850	11790	16840	16208.75	2.21	625	18013	17426	16993	16406	15973	17210	16190	85	5010	500	11450	10	1	16973797	2852	-14.75	5.69	12	1.60	-1139.00	2951.00	25950	20230908	-35.26	8280	20240624	102.90	18490	-9.14	20240311	8280	102.90	20240624	25550	-34.25	20230911	8280	102.90	20240624	0.73	N	226950	500	84 억	374506	N	N	0	N	N
70	20240911	120909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15920	-920	5	-5.46	3565434510	220599	78.36	16840	17100	15450	21850	11790	16840	16162.36	2.21	-5493	18013	17426	16993	16406	15973	17210	16190	85	5010	500	11450	10	1	16973797	2702	-13.98	5.39	12	1.30	-1139.00	2951.00	25950	20230908	-38.65	8280	20240624	92.27	18490	-13.90	20240311	8280	92.27	20240624	25550	-37.69	20230911	8280	92.27	20240624	0.73	N	226950	500	84 억	374506	N	N	0	N	N
71	20240911	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15610	-1230	5	-7.30	3203627330	197689	70.22	16840	17100	15450	21850	11790	16840	16205.23	2.21	-867	18013	17426	16993	16406	15973	17210	16190	85	5010	500	11450	10	1	16973797	2650	-13.71	5.29	12	1.16	-1139.00	2951.00	25950	20230908	-39.85	8280	20240624	88.53	18490	-15.58	20240311	8280	88.53	20240624	25550	-38.90	20230911	8280	88.53	20240624	0.73	N	226950	500	84 억	374506	N	N	0	N	N
72	20240911	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16330	-510	5	-3.03	1994365950	121184	43.05	16840	17100	16000	21850	11790	16840	16457.18	2.21	20816	18013	17426	16993	16406	15973	17210	16190	85	5010	500	11450	10	1	16973797	2772	-14.34	5.53	12	0.71	-1139.00	2951.00	25950	20230908	-37.07	8280	20240624	97.22	18490	-11.68	20240311	8280	97.22	20240624	25550	-36.09	20230911	8280	97.22	20240624	0.73	N	226950	500	84 억	374506	N	N	0	N	N
73	20240911	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16840	0	3	0.00	167223640	9831	3.49	16840	17100	16700	21850	11790	16840	17010.70	2.21	-4548	18013	17426	16993	16406	15973	17210	16190	85	5010	500	11450	10	1	16973797	2858	-14.78	5.71	12	0.06	-1139.00	2951.00	25950	20230908	-35.11	8280	20240624	103.38	18490	-8.92	20240311	8280	103.38	20240624	25550	-34.09	20230911	8280	103.38	20240624	0.73	N	226950	500	84 억	374506	N	N	0	N	N
74	20240910	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16840	-140	5	-0.82	4769907510	280590	86.90	17000	17580	16560	22050	11890	16980	16999.62	2.27	-10739	17686	17332	16746	16392	15806	17510	16570	85	5070	500	11540	10	1	16973797	2858	-14.78	5.71	12	1.65	-1139.00	2951.00	25950	20230908	-35.11	8280	20240624	103.38	18490	-8.92	20240311	8280	103.38	20240624	25550	-34.09	20230911	8280	103.38	20240624	0.72	N	226950	500	84 억	384849	N	N	0	N	N
75	20240910	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16770	-210	5	-1.24	4617486010	271520	84.09	17000	17580	16560	22050	11890	16980	17006.07	2.27	-10560	17686	17332	16746	16392	15806	17510	16570	85	5070	500	11540	10	1	16973797	2847	-14.72	5.68	12	1.60	-1139.00	2951.00	25950	20230908	-35.38	8280	20240624	102.54	18490	-9.30	20240311	8280	102.54	20240624	25550	-34.36	20230911	8280	102.54	20240624	0.72	N	226950	500	84 억	384849	N	N	0	N	N
76	20240910	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16900	-80	5	-0.47	4376459180	257164	79.64	17000	17580	16560	22050	11890	16980	17018.17	2.27	-8804	17686	17332	16746	16392	15806	17510	16570	85	5070	500	11540	10	1	16973797	2869	-14.84	5.73	12	1.52	-1139.00	2951.00	25950	20230908	-34.87	8280	20240624	104.11	18490	-8.60	20240311	8280	104.11	20240624	25550	-33.86	20230911	8280	104.11	20240624	0.72	N	226950	500	84 억	384849	N	N	0	N	N
77	20240910	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16800	-180	5	-1.06	3317141200	194274	60.17	17000	17580	16740	22050	11890	16980	17074.57	2.27	-3063	17686	17332	16746	16392	15806	17510	16570	85	5070	500	11540	10	1	16973797	2852	-14.75	5.69	12	1.14	-1139.00	2951.00	25950	20230908	-35.26	8280	20240624	102.90	18490	-9.14	20240311	8280	102.90	20240624	25550	-34.25	20230911	8280	102.90	20240624	0.72	N	226950	500	84 억	384849	N	N	0	N	N
78	20240910	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16890	-90	5	-0.53	3099984240	181347	56.16	17000	17580	16750	22050	11890	16980	17094.24	2.27	507	17686	17332	16746	16392	15806	17510	16570	85	5070	500	11540	10	1	16973797	2867	-14.83	5.72	12	1.07	-1139.00	2951.00	25950	20230908	-34.91	8280	20240624	103.99	18490	-8.65	20240311	8280	103.99	20240624	25550	-33.89	20230911	8280	103.99	20240624	0.72	N	226950	500	84 억	384849	N	N	0	N	N
79	20240910	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16970	-10	5	-0.06	2917892360	170572	52.83	17000	17580	16750	22050	11890	16980	17106.55	2.27	2976	17686	17332	16746	16392	15806	17510	16570	85	5070	500	11540	10	1	16973797	2880	-14.90	5.75	12	1.00	-1139.00	2951.00	25950	20230908	-34.61	8280	20240624	104.95	18490	-8.22	20240311	8280	104.95	20240624	25550	-33.58	20230911	8280	104.95	20240624	0.72	N	226950	500	84 억	384849	N	N	0	N	N
80	20240910	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16900	-80	5	-0.47	2475808430	144339	44.70	17000	17580	16760	22050	11890	16980	17152.79	2.27	-2215	17686	17332	16746	16392	15806	17510	16570	85	5070	500	11540	10	1	16973797	2869	-14.84	5.73	12	0.85	-1139.00	2951.00	25950	20230908	-34.87	8280	20240624	104.11	18490	-8.60	20240311	8280	104.11	20240624	25550	-33.86	20230911	8280	104.11	20240624	0.72	N	226950	500	84 억	384849	N	N	0	N	N
81	20240910	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17390	410	2	2.41	907137010	52555	16.28	17000	17580	16850	22050	11890	16980	17260.96	2.27	-1169	17686	17332	16746	16392	15806	17510	16570	85	5070	500	11540	10	1	16973797	2952	-15.27	5.89	12	0.31	-1139.00	2951.00	25950	20230908	-32.99	8280	20240624	110.02	18490	-5.95	20240311	8280	110.02	20240624	25550	-31.94	20230911	8280	110.02	20240624	0.72	N	226950	500	84 억	384849	N	N	0	N	N
82	20240909	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16980	-80	5	-0.47	5355705590	321032	47.07	16900	17100	16160	22150	11950	17060	16681.51	2.59	-57550	18640	17850	16500	15710	14360	18245	16105	85	5090	500	11600	10	1	16973797	2882	-14.91	5.75	12	1.89	-1139.00	2951.00	25950	20230908	-34.57	8280	20240624	105.07	18490	-8.17	20240311	8280	105.07	20240624	25550	-33.54	20230911	8280	105.07	20240624	0.75	N	226950	500	84 억	439091	N	N	0	N	N
83	20240909	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16700	-360	5	-2.11	5086009520	304995	44.72	16900	17100	16160	22150	11950	17060	16675.71	2.59	-55893	18640	17850	16500	15710	14360	18245	16105	85	5090	500	11600	10	1	16973797	2835	-14.66	5.66	12	1.80	-1139.00	2951.00	25950	20230908	-35.65	8280	20240624	101.69	18490	-9.68	20240311	8280	101.69	20240624	25550	-34.64	20230911	8280	101.69	20240624	0.75	N	226950	500	84 억	439091	N	N	0	N	N
84	20240909	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16800	-260	5	-1.52	4442110680	266870	39.13	16900	17100	16160	22150	11950	17060	16645.21	2.59	-44241	18640	17850	16500	15710	14360	18245	16105	85	5090	500	11600	10	1	16973797	2852	-14.75	5.69	12	1.57	-1139.00	2951.00	25950	20230908	-35.26	8280	20240624	102.90	18490	-9.14	20240311	8280	102.90	20240624	25550	-34.25	20230911	8280	102.90	20240624	0.75	N	226950	500	84 억	439091	N	N	0	N	N
85	20240909	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16690	-370	5	-2.17	3742690550	225293	33.03	16900	17060	16160	22150	11950	17060	16612.53	2.59	-40951	18640	17850	16500	15710	14360	18245	16105	85	5090	500	11600	10	1	16973797	2833	-14.65	5.66	12	1.33	-1139.00	2951.00	25950	20230908	-35.68	8280	20240624	101.57	18490	-9.73	20240311	8280	101.57	20240624	25550	-34.68	20230911	8280	101.57	20240624	0.75	N	226950	500	84 억	439091	N	N	0	N	N
86	20240909	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16860	-200	5	-1.17	3331372080	201019	29.47	16900	17060	16160	22150	11950	17060	16572.41	2.59	-35178	18640	17850	16500	15710	14360	18245	16105	85	5090	500	11600	10	1	16973797	2862	-14.80	5.71	12	1.18	-1139.00	2951.00	25950	20230908	-35.03	8280	20240624	103.62	18490	-8.82	20240311	8280	103.62	20240624	25550	-34.01	20230911	8280	103.62	20240624	0.75	N	226950	500	84 억	439091	N	N	0	N	N
87	20240909	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16660	-400	5	-2.34	2801893290	169659	24.88	16900	16960	16160	22150	11950	17060	16514.83	2.59	-33717	18640	17850	16500	15710	14360	18245	16105	85	5090	500	11600	10	1	16973797	2828	-14.63	5.65	12	1.00	-1139.00	2951.00	25950	20230908	-35.80	8280	20240624	101.21	18490	-9.90	20240311	8280	101.21	20240624	25550	-34.79	20230911	8280	101.21	20240624	0.75	N	226950	500	84 억	439091	N	N	0	N	N
88	20240909	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16360	-700	5	-4.10	2430140410	147043	21.56	16900	16960	16160	22150	11950	17060	16526.71	2.59	-29957	18640	17850	16500	15710	14360	18245	16105	85	5090	500	11600	10	1	16973797	2777	-14.36	5.54	12	0.87	-1139.00	2951.00	25950	20230908	-36.96	8280	20240624	97.58	18490	-11.52	20240311	8280	97.58	20240624	25550	-35.97	20230911	8280	97.58	20240624	0.75	N	226950	500	84 억	439091	N	N	0	N	N
89	20240909	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16650	-410	5	-2.40	776483310	46621	6.84	16900	16960	16320	22150	11950	17060	16655.17	2.59	-2945	18640	17850	16500	15710	14360	18245	16105	85	5090	500	11600	10	1	16973797	2826	-14.62	5.64	12	0.27	-1139.00	2951.00	25950	20230908	-35.84	8280	20240624	101.09	18490	-9.95	20240311	8280	101.09	20240624	25550	-34.83	20230911	8280	101.09	20240624	0.75	N	226950	500	84 억	439091	N	N	0	N	N
90	20240906	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17060	1550	2	9.99	11099387450	673518	106.83	15720	17290	15150	20150	10860	15510	16477.30	3.02	-75650	17576	16542	15896	14862	14216	17060	15380	85	4640	500	10540	10	1	16973797	2896	-14.98	5.78	12	3.97	-1139.00	2951.00	25950	20230908	-34.26	8280	20240624	106.04	18490	-7.73	20240311	8280	106.04	20240624	25950	-34.26	20230908	8280	106.04	20240624	0.88	N	226950	500	84 억	512912	N	N	0	N	N
91	20240906	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17090	1580	2	10.19	10097349170	614676	97.49	15720	17290	15150	20150	10860	15510	16427.15	3.02	-85120	17576	16542	15896	14862	14216	17060	15380	85	4640	500	10540	10	1	16973797	2901	-15.00	5.79	12	3.62	-1139.00	2951.00	25950	20230908	-34.14	8280	20240624	106.40	18490	-7.57	20240311	8280	106.40	20240624	25950	-34.14	20230908	8280	106.40	20240624	0.88	N	226950	500	84 억	512912	N	N	0	N	N
92	20240906	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15820	310	2	2.00	3563980240	226038	35.85	15720	16300	15150	20150	10860	15510	15767.21	3.02	-20575	17576	16542	15896	14862	14216	17060	15380	85	4640	500	10540	10	1	16973797	2685	-13.89	5.36	12	1.33	-1139.00	2951.00	25950	20230908	-39.04	8280	20240624	91.06	18490	-14.44	20240311	8280	91.06	20240624	25950	-39.04	20230908	8280	91.06	20240624	0.88	N	226950	500	84 억	512912	N	N	0	N	N
93	20240906	130848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15790	280	2	1.81	3323751760	210784	33.43	15720	16300	15150	20150	10860	15510	15768.56	3.02	-20866	17576	16542	15896	14862	14216	17060	15380	85	4640	500	10540	10	1	16973797	2680	-13.86	5.35	12	1.24	-1139.00	2951.00	25950	20230908	-39.15	8280	20240624	90.70	18490	-14.60	20240311	8280	90.70	20240624	25950	-39.15	20230908	8280	90.70	20240624	0.88	N	226950	500	84 억	512912	N	N	0	N	N
94	20240906	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15580	70	2	0.45	3211130290	203604	32.29	15720	16300	15150	20150	10860	15510	15771.49	3.02	-18807	17576	16542	15896	14862	14216	17060	15380	85	4640	500	10540	10	1	16973797	2645	-13.68	5.28	12	1.20	-1139.00	2951.00	25950	20230908	-39.96	8280	20240624	88.16	18490	-15.74	20240311	8280	88.16	20240624	25950	-39.96	20230908	8280	88.16	20240624	0.88	N	226950	500	84 억	512912	N	N	0	N	N
95	20240906	110850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15770	260	2	1.68	2703754910	171395	27.18	15720	16300	15150	20150	10860	15510	15775.04	3.02	-5761	17576	16542	15896	14862	14216	17060	15380	85	4640	500	10540	10	1	16973797	2677	-13.85	5.34	12	1.01	-1139.00	2951.00	25950	20230908	-39.23	8280	20240624	90.46	18490	-14.71	20240311	8280	90.46	20240624	25950	-39.23	20230908	8280	90.46	20240624	0.88	N	226950	500	84 억	512912	N	N	0	N	N
96	20240906	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15400	-110	5	-0.71	2181687430	137731	21.85	15720	16300	15150	20150	10860	15510	15840.28	3.02	-9369	17576	16542	15896	14862	14216	17060	15380	85	4640	500	10540	10	1	16973797	2614	-13.52	5.22	12	0.81	-1139.00	2951.00	25950	20230908	-40.66	8280	20240624	85.99	18490	-16.71	20240311	8280	85.99	20240624	25950	-40.66	20230908	8280	85.99	20240624	0.88	N	226950	500	84 억	512912	N	N	0	N	N
97	20240906	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15890	380	2	2.45	406922050	25432	4.03	15720	16300	15570	20150	10860	15510	16000.99	3.02	-5513	17576	16542	15896	14862	14216	17060	15380	85	4640	500	10540	10	1	16973797	2697	-13.95	5.38	12	0.15	-1139.00	2951.00	25950	20230908	-38.77	8280	20240624	91.91	18490	-14.06	20240311	8280	91.91	20240624	25950	-38.77	20230908	8280	91.91	20240624	0.88	N	226950	500	84 억	512912	N	N	0	N	N
98	20240905	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15510	-10	5	-0.06	10190551120	630204	205.03	15420	16930	15250	20150	10870	15520	16171.99	3.07	-5766	16673	16096	15433	14856	14193	15765	14525	85	4630	500	10550	10	1	16973797	2633	-13.62	5.26	12	3.71	-1139.00	2951.00	25950	20230908	-40.23	8280	20240624	87.32	18490	-16.12	20240311	8280	87.32	20240624	25950	-40.23	20230908	8280	87.32	20240624	0.90	N	226950	500	84 억	520797	N	N	0	N	N
99	20240905	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15470	-50	5	-0.32	9856434570	608558	197.99	15420	16930	15250	20150	10870	15520	16196.39	3.07	-4624	16673	16096	15433	14856	14193	15765	14525	85	4630	500	10550	10	1	16973797	2626	-13.58	5.24	12	3.59	-1139.00	2951.00	25950	20230908	-40.39	8280	20240624	86.84	18490	-16.33	20240311	8280	86.84	20240624	25950	-40.39	20230908	8280	86.84	20240624	0.90	N	226950	500	84 억	520797	N	N	0	N	N
100	20240905	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15390	-130	5	-0.84	8479245780	520276	169.27	15420	16930	15250	20150	10870	15520	16297.61	3.07	17935	16673	16096	15433	14856	14193	15765	14525	85	4630	500	10550	10	1	16973797	2612	-13.51	5.22	12	3.07	-1139.00	2951.00	25950	20230908	-40.69	8280	20240624	85.87	18490	-16.77	20240311	8280	85.87	20240624	25950	-40.69	20230908	8280	85.87	20240624	0.90	N	226950	500	84 억	520797	N	N	0	N	N
101	20240905	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16100	580	2	3.74	6867485560	417698	135.89	15420	16930	15250	20150	10870	15520	16441.29	3.07	924	16673	16096	15433	14856	14193	15765	14525	85	4630	500	10550	10	1	16973797	2733	-14.14	5.46	12	2.46	-1139.00	2951.00	25950	20230908	-37.96	8280	20240624	94.44	18490	-12.93	20240311	8280	94.44	20240624	25950	-37.96	20230908	8280	94.44	20240624	0.90	N	226950	500	84 억	520797	N	N	0	N	N
102	20240905	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16370	850	2	5.48	5978192290	362644	117.98	15420	16930	15250	20150	10870	15520	16485.05	3.07	1985	16673	16096	15433	14856	14193	15765	14525	85	4630	500	10550	10	1	16973797	2779	-14.37	5.55	12	2.14	-1139.00	2951.00	25950	20230908	-36.92	8280	20240624	97.71	18490	-11.47	20240311	8280	97.71	20240624	25950	-36.92	20230908	8280	97.71	20240624	0.90	N	226950	500	84 억	520797	N	N	0	N	N
103	20240905	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16780	1260	2	8.12	5027610430	304880	99.19	15420	16930	15250	20150	10870	15520	16490.49	3.07	379	16673	16096	15433	14856	14193	15765	14525	85	4630	500	10550	10	1	16973797	2848	-14.73	5.69	12	1.80	-1139.00	2951.00	25950	20230908	-35.34	8280	20240624	102.66	18490	-9.25	20240311	8280	102.66	20240624	25950	-35.34	20230908	8280	102.66	20240624	0.90	N	226950	500	84 억	520797	N	N	0	N	N
104	20240905	100839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16660	1140	2	7.35	2473127830	151962	49.44	15420	16800	15250	20150	10870	15520	16274.70	3.07	1541	16673	16096	15433	14856	14193	15765	14525	85	4630	500	10550	10	1	16973797	2828	-14.63	5.65	12	0.90	-1139.00	2951.00	25950	20230908	-35.80	8280	20240624	101.21	18490	-9.90	20240311	8280	101.21	20240624	25950	-35.80	20230908	8280	101.21	20240624	0.90	N	226950	500	84 억	520797	N	N	0	N	N
105	20240905	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15500	-20	5	-0.13	170834370	11067	3.60	15420	15590	15250	20150	10870	15520	15436.29	3.07	-1890	16673	16096	15433	14856	14193	15765	14525	85	4630	500	10550	10	1	16973797	2631	-13.61	5.25	12	0.07	-1139.00	2951.00	25950	20230908	-40.27	8280	20240624	87.20	18490	-16.17	20240311	8280	87.20	20240624	25950	-40.27	20230908	8280	87.20	20240624	0.90	N	226950	500	84 억	520797	N	N	0	N	N
106	20240904	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15520	-480	5	-3.00	4711471010	307213	59.08	15630	16010	14770	20800	11200	16000	15336.16	3.01	7904	17380	16690	15970	15280	14560	17035	15625	85	4800	500	10880	10	1	16973797	2634	-13.63	5.26	12	1.81	-1139.00	2951.00	25950	20230908	-40.19	8280	20240624	87.44	18490	-16.06	20240311	8280	87.44	20240624	25950	-40.19	20230908	8280	87.44	20240624	0.90	N	226950	500	84 억	511060	N	N	0	N	N
107	20240904	150832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15470	-530	5	-3.31	4565197050	297757	57.27	15630	16010	14770	20800	11200	16000	15331.96	3.01	10722	17380	16690	15970	15280	14560	17035	15625	85	4800	500	10880	10	1	16973797	2626	-13.58	5.24	12	1.75	-1139.00	2951.00	25950	20230908	-40.39	8280	20240624	86.84	18490	-16.33	20240311	8280	86.84	20240624	25950	-40.39	20230908	8280	86.84	20240624	0.90	N	226950	500	84 억	511060	N	N	0	N	N
108	20240904	140836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15120	-880	5	-5.50	4253679080	277429	53.36	15630	16010	14770	20800	11200	16000	15332.50	3.01	11683	17380	16690	15970	15280	14560	17035	15625	85	4800	500	10880	10	1	16973797	2566	-13.27	5.12	12	1.63	-1139.00	2951.00	25950	20230908	-41.73	8280	20240624	82.61	18490	-18.23	20240311	8280	82.61	20240624	25950	-41.73	20230908	8280	82.61	20240624	0.90	N	226950	500	84 억	511060	N	N	0	N	N
109	20240904	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15090	-910	5	-5.69	3913031770	255073	49.06	15630	16010	14770	20800	11200	16000	15340.83	3.01	16034	17380	16690	15970	15280	14560	17035	15625	85	4800	500	10880	10	1	16973797	2561	-13.25	5.11	12	1.50	-1139.00	2951.00	25950	20230908	-41.85	8280	20240624	82.25	18490	-18.39	20240311	8280	82.25	20240624	25950	-41.85	20230908	8280	82.25	20240624	0.90	N	226950	500	84 억	511060	N	N	0	N	N
110	20240904	120830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15100	-900	5	-5.62	3140170940	203272	39.09	15630	16010	15000	20800	11200	16000	15448.12	3.01	-5477	17380	16690	15970	15280	14560	17035	15625	85	4800	500	10880	10	1	16973797	2563	-13.26	5.12	12	1.20	-1139.00	2951.00	25950	20230908	-41.81	8280	20240624	82.37	18490	-18.33	20240311	8280	82.37	20240624	25950	-41.81	20230908	8280	82.37	20240624	0.90	N	226950	500	84 억	511060	N	N	0	N	N
111	20240904	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15450	-550	5	-3.44	2729818720	176260	33.90	15630	16010	15100	20800	11200	16000	15487.45	3.01	1354	17380	16690	15970	15280	14560	17035	15625	85	4800	500	10880	10	1	16973797	2622	-13.56	5.24	12	1.04	-1139.00	2951.00	25950	20230908	-40.46	8280	20240624	86.59	18490	-16.44	20240311	8280	86.59	20240624	25950	-40.46	20230908	8280	86.59	20240624	0.90	N	226950	500	84 억	511060	N	N	0	N	N
112	20240904	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15220	-780	5	-4.88	2489393260	160720	30.91	15630	16010	15100	20800	11200	16000	15489.01	3.01	5395	17380	16690	15970	15280	14560	17035	15625	85	4800	500	10880	10	1	16973797	2583	-13.36	5.16	12	0.95	-1139.00	2951.00	25950	20230908	-41.35	8280	20240624	83.82	18490	-17.69	20240311	8280	83.82	20240624	25950	-41.35	20230908	8280	83.82	20240624	0.90	N	226950	500	84 억	511060	N	N	0	N	N
113	20240904	090834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15660	-340	5	-2.12	488044980	31156	5.99	15630	15900	15500	20800	11200	16000	15664.56	3.01	3647	17380	16690	15970	15280	14560	17035	15625	85	4800	500	10880	10	1	16973797	2658	-13.75	5.31	12	0.18	-1139.00	2951.00	25950	20230908	-39.65	8280	20240624	89.13	18490	-15.31	20240311	8280	89.13	20240624	25950	-39.65	20230908	8280	89.13	20240624	0.90	N	226950	500	84 억	511060	N	N	0	N	N
114	20240903	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16000	320	2	2.04	8418020300	518097	162.61	15460	16660	15250	20350	10980	15680	16248.37	2.81	37121	16686	16182	15616	15112	14546	16435	15365	85	4670	500	10660	10	1	16973797	2716	-14.05	5.42	12	3.05	-1139.00	2951.00	25950	20230908	-38.34	8280	20240624	93.24	18490	-13.47	20240311	8280	93.24	20240624	25950	-38.34	20230908	8280	93.24	20240624	0.74	N	226950	500	84 억	477053	N	N	0	N	N
115	20240903	150827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16060	380	2	2.42	8202314020	504657	158.39	15460	16660	15250	20350	10980	15680	16253.25	2.81	38402	16686	16182	15616	15112	14546	16435	15365	85	4670	500	10660	10	1	16973797	2726	-14.10	5.44	12	2.97	-1139.00	2951.00	25950	20230908	-38.11	8280	20240624	93.96	18490	-13.14	20240311	8280	93.96	20240624	25950	-38.11	20230908	8280	93.96	20240624	0.74	N	226950	500	84 억	477053	N	N	0	N	N
116	20240903	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16440	760	2	4.85	7086593910	436074	136.86	15460	16660	15250	20350	10980	15680	16250.90	2.81	39645	16686	16182	15616	15112	14546	16435	15365	85	4670	500	10660	10	1	16973797	2790	-14.43	5.57	12	2.57	-1139.00	2951.00	25950	20230908	-36.65	8280	20240624	98.55	18490	-11.09	20240311	8280	98.55	20240624	25950	-36.65	20230908	8280	98.55	20240624	0.74	N	226950	500	84 억	477053	N	N	0	N	N
117	20240903	130828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16340	660	2	4.21	6557429250	403903	126.77	15460	16660	15250	20350	10980	15680	16235.16	2.81	42009	16686	16182	15616	15112	14546	16435	15365	85	4670	500	10660	10	1	16973797	2774	-14.35	5.54	12	2.38	-1139.00	2951.00	25950	20230908	-37.03	8280	20240624	97.34	18490	-11.63	20240311	8280	97.34	20240624	25950	-37.03	20230908	8280	97.34	20240624	0.74	N	226950	500	84 억	477053	N	N	0	N	N
118	20240903	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16290	610	2	3.89	5638904880	347982	109.22	15460	16660	15250	20350	10980	15680	16204.59	2.81	23392	16686	16182	15616	15112	14546	16435	15365	85	4670	500	10660	10	1	16973797	2765	-14.30	5.52	12	2.05	-1139.00	2951.00	25950	20230908	-37.23	8280	20240624	96.74	18490	-11.90	20240311	8280	96.74	20240624	25950	-37.23	20230908	8280	96.74	20240624	0.74	N	226950	500	84 억	477053	N	N	0	N	N
119	20240903	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16530	850	2	5.42	5056390900	312650	98.13	15460	16650	15250	20350	10980	15680	16172.69	2.81	15185	16686	16182	15616	15112	14546	16435	15365	85	4670	500	10660	10	1	16973797	2806	-14.51	5.60	12	1.84	-1139.00	2951.00	25950	20230908	-36.30	8280	20240624	99.64	18490	-10.60	20240311	8280	99.64	20240624	25950	-36.30	20230908	8280	99.64	20240624	0.74	N	226950	500	84 억	477053	N	N	0	N	N
120	20240903	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16390	710	2	4.53	2452627690	154023	48.34	15460	16440	15250	20350	10980	15680	15923.78	2.81	4472	16686	16182	15616	15112	14546	16435	15365	85	4670	500	10660	10	1	16973797	2782	-14.39	5.55	12	0.91	-1139.00	2951.00	25950	20230908	-36.84	8280	20240624	97.95	18490	-11.36	20240311	8280	97.95	20240624	25950	-36.84	20230908	8280	97.95	20240624	0.74	N	226950	500	84 억	477053	N	N	0	N	N
121	20240903	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15460	-220	5	-1.40	93494620	6048	1.90	15460	15620	15350	20350	10980	15680	15458.77	2.81	49	16686	16182	15616	15112	14546	16435	15365	85	4670	500	10660	10	1	16973797	2624	-13.57	5.24	12	0.04	-1139.00	2951.00	25950	20230908	-40.42	8280	20240624	86.71	18490	-16.39	20240311	8280	86.71	20240624	25950	-40.42	20230908	8280	86.71	20240624	0.74	N	226950	500	84 억	477053	N	N	0	N	N
122	20240902	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15680	-110	5	-0.70	4970276780	318121	47.03	15600	16120	15050	20500	11060	15790	15623.71	2.94	-24767	18450	17120	15370	14040	12290	17785	14705	85	4710	500	10730	10	1	16973797	2661	-13.77	5.31	12	1.87	-1139.00	2951.00	25950	20230908	-39.58	8280	20240624	89.37	18490	-15.20	20240311	8280	89.37	20240624	25950	-39.58	20230908	8280	89.37	20240624	0.73	N	226950	500	84 억	498815	N	N	0	N	N
123	20240902	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15780	-10	5	-0.06	4685725700	300008	44.35	15600	16120	15050	20500	11060	15790	15618.62	2.94	-21853	18450	17120	15370	14040	12290	17785	14705	85	4710	500	10730	10	1	16973797	2678	-13.85	5.35	12	1.77	-1139.00	2951.00	25950	20230908	-39.19	8280	20240624	90.58	18490	-14.66	20240311	8280	90.58	20240624	25950	-39.19	20230908	8280	90.58	20240624	0.73	N	226950	500	84 억	498815	N	N	0	N	N
124	20240902	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15730	-60	5	-0.38	4210013290	269706	39.87	15600	16120	15050	20500	11060	15790	15609.58	2.94	-14648	18450	17120	15370	14040	12290	17785	14705	85	4710	500	10730	10	1	16973797	2670	-13.81	5.33	12	1.59	-1139.00	2951.00	25950	20230908	-39.38	8280	20240624	89.98	18490	-14.93	20240311	8280	89.98	20240624	25950	-39.38	20230908	8280	89.98	20240624	0.73	N	226950	500	84 억	498815	N	N	0	N	N
125	20240902	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15300	-490	5	-3.10	3554332780	227506	33.63	15600	16120	15050	20500	11060	15790	15622.97	2.94	-8750	18450	17120	15370	14040	12290	17785	14705	85	4710	500	10730	10	1	16973797	2597	-13.43	5.18	12	1.34	-1139.00	2951.00	25950	20230908	-41.04	8280	20240624	84.78	18490	-17.25	20240311	8280	84.78	20240624	25950	-41.04	20230908	8280	84.78	20240624	0.73	N	226950	500	84 억	498815	N	N	0	N	N
126	20240902	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15260	-530	5	-3.36	3327228920	212704	31.45	15600	16120	15050	20500	11060	15790	15642.47	2.94	-1478	18450	17120	15370	14040	12290	17785	14705	85	4710	500	10730	10	1	16973797	2590	-13.40	5.17	12	1.25	-1139.00	2951.00	25950	20230908	-41.19	8280	20240624	84.30	18490	-17.47	20240311	8280	84.30	20240624	25950	-41.19	20230908	8280	84.30	20240624	0.73	N	226950	500	84 억	498815	N	N	0	N	N
127	20240902	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15200	-590	5	-3.74	3138539320	200372	29.62	15600	16120	15050	20500	11060	15790	15663.51	2.94	2085	18450	17120	15370	14040	12290	17785	14705	85	4710	500	10730	10	1	16973797	2580	-13.35	5.15	12	1.18	-1139.00	2951.00	25950	20230908	-41.43	8280	20240624	83.57	18490	-17.79	20240311	8280	83.57	20240624	25950	-41.43	20230908	8280	83.57	20240624	0.73	N	226950	500	84 억	498815	N	N	0	N	N
128	20240902	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15280	-510	5	-3.23	2451711610	155278	22.96	15600	16120	15280	20500	11060	15790	15789.18	2.94	1709	18450	17120	15370	14040	12290	17785	14705	85	4710	500	10730	10	1	16973797	2594	-13.42	5.18	12	0.91	-1139.00	2951.00	25950	20230908	-41.12	8280	20240624	84.54	18490	-17.36	20240311	8280	84.54	20240624	25950	-41.12	20230908	8280	84.54	20240624	0.73	N	226950	500	84 억	498815	N	N	0	N	N
129	20240902	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16110	320	2	2.03	1308571670	82453	12.19	15600	16120	15330	20500	11060	15790	15870.60	2.94	3138	18450	17120	15370	14040	12290	17785	14705	85	4710	500	10730	10	1	16973797	2734	-14.14	5.46	12	0.49	-1139.00	2951.00	25950	20230908	-37.92	8280	20240624	94.57	18490	-12.87	20240311	8280	94.57	20240624	25950	-37.92	20230908	8280	94.57	20240624	0.73	N	226950	500	84 억	498815	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History