KissMeData/239340/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	161033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1839	-32	5	-1.71	56257843	30319	73.40	1920	1920	1770	2430	1310	1871	1855.53	0.21	-571	1919	1895	1882	1858	1845	1888	1851	27	559	100	1160	1	1	26979634	496	-6.84	1.96	12	0.11	-269.00	936.00	4380	20240123	-58.01	1499	20240805	22.68	4380	-58.01	20240123	1499	22.68	20240805	4380	-58.01	20240123	1499	22.68	20240805	1.61	N	239340	100	26 억	55329	N	N	N	N
3	20240930	151047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	-51	5	-2.73	53629450	28888	69.93	1920	1920	1770	2430	1310	1871	1856.46	0.21	170	1919	1895	1882	1858	1845	1888	1851	27	559	100	1160	1	1	26979634	491	-6.77	1.94	12	0.11	-269.00	936.00	4380	20240123	-58.45	1499	20240805	21.41	4380	-58.45	20240123	1499	21.41	20240805	4380	-58.45	20240123	1499	21.41	20240805	1.61	N	239340	100	26 억	55329	N	N	N	N
4	20240930	141047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1852	-19	5	-1.02	35207843	18793	45.49	1920	1920	1850	2430	1310	1871	1873.46	0.21	-1652	1919	1895	1882	1858	1845	1888	1851	27	559	100	1160	1	1	26979634	500	-6.88	1.98	12	0.07	-269.00	936.00	4380	20240123	-57.72	1499	20240805	23.55	4380	-57.72	20240123	1499	23.55	20240805	4380	-57.72	20240123	1499	23.55	20240805	1.61	N	239340	100	26 억	55329	N	N	N	N
5	20240930	131041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1850	-21	5	-1.12	32258592	17201	41.64	1920	1920	1850	2430	1310	1871	1875.39	0.21	-1471	1919	1895	1882	1858	1845	1888	1851	27	559	100	1160	1	1	26979634	499	-6.88	1.98	12	0.06	-269.00	936.00	4380	20240123	-57.76	1499	20240805	23.42	4380	-57.76	20240123	1499	23.42	20240805	4380	-57.76	20240123	1499	23.42	20240805	1.61	N	239340	100	26 억	55329	N	N	N	N
6	20240930	121038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1865	-6	5	-0.32	28866025	15373	37.22	1920	1920	1860	2430	1310	1871	1877.71	0.21	-1666	1919	1895	1882	1858	1845	1888	1851	27	559	100	1160	1	1	26979634	503	-6.93	1.99	12	0.06	-269.00	936.00	4380	20240123	-57.42	1499	20240805	24.42	4380	-57.42	20240123	1499	24.42	20240805	4380	-57.42	20240123	1499	24.42	20240805	1.61	N	239340	100	26 억	55329	N	N	N	N
7	20240930	111036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1884	13	2	0.69	25818369	13739	33.26	1920	1920	1869	2430	1310	1871	1879.20	0.21	-2103	1919	1895	1882	1858	1845	1888	1851	27	559	100	1160	1	1	26979634	508	-7.00	2.01	12	0.05	-269.00	936.00	4380	20240123	-56.99	1499	20240805	25.68	4380	-56.99	20240123	1499	25.68	20240805	4380	-56.99	20240123	1499	25.68	20240805	1.61	N	239340	100	26 억	55329	N	N	N	N
8	20240930	101034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1885	14	2	0.75	18671702	9926	24.03	1920	1920	1871	2430	1310	1871	1881.09	0.21	335	1919	1895	1882	1858	1845	1888	1851	27	559	100	1160	1	1	26979634	509	-7.01	2.01	12	0.04	-269.00	936.00	4380	20240123	-56.96	1499	20240805	25.75	4380	-56.96	20240123	1499	25.75	20240805	4380	-56.96	20240123	1499	25.75	20240805	1.61	N	239340	100	26 억	55329	N	N	N	N
9	20240930	090951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1871	0	3	0.00	10745388	5694	13.78	1920	1920	1871	2430	1310	1871	1887.14	0.21	-191	1919	1895	1882	1858	1845	1888	1851	27	559	100	1160	1	1	26979634	505	-6.96	2.00	12	0.02	-269.00	936.00	4380	20240123	-57.28	1499	20240805	24.82	4380	-57.28	20240123	1499	24.82	20240805	4380	-57.28	20240123	1499	24.82	20240805	1.61	N	239340	100	26 억	55329	N	N	N	N
10	20240927	161042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1871	-34	5	-1.78	77653601	41284	77.21	1893	1906	1869	2475	1334	1905	1880.79	0.18	6688	1945	1924	1884	1863	1823	1935	1874	27	570	100	1180	1	1	26979634	505	-6.96	2.00	12	0.15	-269.00	936.00	4380	20240123	-57.28	1499	20240805	24.82	4380	-57.28	20240123	1499	24.82	20240805	4380	-57.28	20240123	1499	24.82	20240805	1.65	N	239340	100	26 억	48310	N	N	N	N
11	20240927	151045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1872	-33	5	-1.73	73643483	39142	73.21	1893	1906	1869	2475	1334	1905	1881.26	0.18	7175	1945	1924	1884	1863	1823	1935	1874	27	570	100	1180	1	1	26979634	505	-6.96	2.00	12	0.15	-269.00	936.00	4380	20240123	-57.26	1499	20240805	24.88	4380	-57.26	20240123	1499	24.88	20240805	4380	-57.26	20240123	1499	24.88	20240805	1.65	N	239340	100	26 억	48310	N	N	N	N
12	20240927	141054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1882	-23	5	-1.21	58426644	31020	58.02	1893	1906	1880	2475	1334	1905	1883.31	0.18	9159	1945	1924	1884	1863	1823	1935	1874	27	570	100	1180	1	1	26979634	508	-7.00	2.01	12	0.11	-269.00	936.00	4380	20240123	-57.03	1499	20240805	25.55	4380	-57.03	20240123	1499	25.55	20240805	4380	-57.03	20240123	1499	25.55	20240805	1.65	N	239340	100	26 억	48310	N	N	N	N
13	20240927	131044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1890	-15	5	-0.79	57464573	30509	57.06	1893	1906	1880	2475	1334	1905	1883.32	0.18	8936	1945	1924	1884	1863	1823	1935	1874	27	570	100	1180	1	1	26979634	510	-7.03	2.02	12	0.11	-269.00	936.00	4380	20240123	-56.85	1499	20240805	26.08	4380	-56.85	20240123	1499	26.08	20240805	4380	-56.85	20240123	1499	26.08	20240805	1.65	N	239340	100	26 억	48310	N	N	N	N
14	20240927	121039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1885	-20	5	-1.05	38053375	20188	37.76	1893	1906	1880	2475	1334	1905	1884.65	0.18	8800	1945	1924	1884	1863	1823	1935	1874	27	570	100	1180	1	1	26979634	509	-7.01	2.01	12	0.07	-269.00	936.00	4380	20240123	-56.96	1499	20240805	25.75	4380	-56.96	20240123	1499	25.75	20240805	4380	-56.96	20240123	1499	25.75	20240805	1.65	N	239340	100	26 억	48310	N	N	N	N
15	20240927	111043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1881	-24	5	-1.26	36118075	19160	35.84	1893	1906	1880	2475	1334	1905	1884.76	0.18	8911	1945	1924	1884	1863	1823	1935	1874	27	570	100	1180	1	1	26979634	507	-6.99	2.01	12	0.07	-269.00	936.00	4380	20240123	-57.05	1499	20240805	25.48	4380	-57.05	20240123	1499	25.48	20240805	4380	-57.05	20240123	1499	25.48	20240805	1.65	N	239340	100	26 억	48310	N	N	N	N
16	20240927	101040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1895	-10	5	-0.52	29470597	15628	29.23	1893	1906	1880	2475	1334	1905	1885.38	0.18	8642	1945	1924	1884	1863	1823	1935	1874	27	570	100	1180	1	1	26979634	511	-7.04	2.02	12	0.06	-269.00	936.00	4380	20240123	-56.74	1499	20240805	26.42	4380	-56.74	20240123	1499	26.42	20240805	4380	-56.74	20240123	1499	26.42	20240805	1.65	N	239340	100	26 억	48310	N	N	N	N
17	20240927	091044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1885	-20	5	-1.05	5713066	3028	5.66	1893	1893	1880	2475	1334	1905	1884.74	0.18	-785	1945	1924	1884	1863	1823	1935	1874	27	570	100	1180	1	1	26979634	509	-7.01	2.01	12	0.01	-269.00	936.00	4380	20240123	-56.96	1499	20240805	25.75	4380	-56.96	20240123	1499	25.75	20240805	4380	-56.96	20240123	1499	25.75	20240805	1.65	N	239340	100	26 억	48310	N	N	N	N
18	20240926	161024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	61	2	3.31	99146660	52743	8.10	1844	1905	1844	2395	1291	1844	1879.79	0.12	15995	2194	2018	1924	1748	1654	2107	1837	27	551	100	1140	1	1	26979634	514	-7.08	2.04	12	0.20	-269.00	936.00	4380	20240123	-56.51	1499	20240805	27.08	4380	-56.51	20240123	1499	27.08	20240805	4380	-56.51	20240123	1499	27.08	20240805	1.65	N	239340	100	26 억	32283	N	N	N	N
19	20240926	151028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1894	50	2	2.71	84278022	44915	6.90	1844	1900	1844	2395	1291	1844	1876.39	0.12	11877	2194	2018	1924	1748	1654	2107	1837	27	551	100	1140	1	1	26979634	511	-7.04	2.02	12	0.17	-269.00	936.00	4380	20240123	-56.76	1499	20240805	26.35	4380	-56.76	20240123	1499	26.35	20240805	4380	-56.76	20240123	1499	26.35	20240805	1.65	N	239340	100	26 억	32283	N	N	N	N
20	20240926	141036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1895	51	2	2.77	65242706	34827	5.35	1844	1900	1844	2395	1291	1844	1873.34	0.12	6464	2194	2018	1924	1748	1654	2107	1837	27	551	100	1140	1	1	26979634	511	-7.04	2.02	12	0.13	-269.00	936.00	4380	20240123	-56.74	1499	20240805	26.42	4380	-56.74	20240123	1499	26.42	20240805	4380	-56.74	20240123	1499	26.42	20240805	1.65	N	239340	100	26 억	32283	N	N	N	N
21	20240926	131034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1885	41	2	2.22	52540243	28094	4.32	1844	1900	1844	2395	1291	1844	1870.16	0.12	5836	2194	2018	1924	1748	1654	2107	1837	27	551	100	1140	1	1	26979634	509	-7.01	2.01	12	0.10	-269.00	936.00	4380	20240123	-56.96	1499	20240805	25.75	4380	-56.96	20240123	1499	25.75	20240805	4380	-56.96	20240123	1499	25.75	20240805	1.65	N	239340	100	26 억	32283	N	N	N	N
22	20240926	121036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1852	8	2	0.43	26644153	14319	2.20	1844	1900	1844	2395	1291	1844	1860.76	0.12	-280	2194	2018	1924	1748	1654	2107	1837	27	551	100	1140	1	1	26979634	500	-6.88	1.98	12	0.05	-269.00	936.00	4380	20240123	-57.72	1499	20240805	23.55	4380	-57.72	20240123	1499	23.55	20240805	4380	-57.72	20240123	1499	23.55	20240805	1.65	N	239340	100	26 억	32283	N	N	N	N
23	20240926	111035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1864	20	2	1.08	15691686	8410	1.29	1844	1900	1844	2395	1291	1844	1865.84	0.12	-1507	2194	2018	1924	1748	1654	2107	1837	27	551	100	1140	1	1	26979634	503	-6.93	1.99	12	0.03	-269.00	936.00	4380	20240123	-57.44	1499	20240805	24.35	4380	-57.44	20240123	1499	24.35	20240805	4380	-57.44	20240123	1499	24.35	20240805	1.65	N	239340	100	26 억	32283	N	N	N	N
24	20240926	101038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1852	8	2	0.43	10743468	5738	0.88	1844	1900	1844	2395	1291	1844	1872.34	0.12	-1676	2194	2018	1924	1748	1654	2107	1837	27	551	100	1140	1	1	26979634	500	-6.88	1.98	12	0.02	-269.00	936.00	4380	20240123	-57.72	1499	20240805	23.55	4380	-57.72	20240123	1499	23.55	20240805	4380	-57.72	20240123	1499	23.55	20240805	1.65	N	239340	100	26 억	32283	N	N	N	N
25	20240926	091034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1845	1	2	0.05	8300464	4429	0.68	1844	1900	1844	2395	1291	1844	1874.12	0.12	-1428	2194	2018	1924	1748	1654	2107	1837	27	551	100	1140	1	1	26979634	498	-6.86	1.97	12	0.02	-269.00	936.00	4380	20240123	-57.88	1499	20240805	23.08	4380	-57.88	20240123	1499	23.08	20240805	4380	-57.88	20240123	1499	23.08	20240805	1.65	N	239340	100	26 억	32283	N	N	N	N
26	20240925	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1844	14	2	0.77	1279878847	649352	3955.36	1831	2100	1830	2375	1281	1830	1971.01	0.25	-34727	1880	1854	1834	1808	1788	1868	1822	27	545	100	1130	1	1	26979634	498	-6.86	1.97	12	2.41	-269.00	936.00	4380	20240123	-57.90	1499	20240805	23.02	4380	-57.90	20240123	1499	23.02	20240805	4380	-57.90	20240123	1499	23.02	20240805	1.79	N	239340	100	26 억	67154	N	N	N	N
27	20240925	151030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1859	29	2	1.58	1259072805	638102	3886.84	1831	2100	1830	2375	1281	1830	1973.15	0.25	-34297	1880	1854	1834	1808	1788	1868	1822	27	545	100	1130	1	1	26979634	502	-6.91	1.99	12	2.37	-269.00	936.00	4380	20240123	-57.56	1499	20240805	24.02	4380	-57.56	20240123	1499	24.02	20240805	4380	-57.56	20240123	1499	24.02	20240805	1.79	N	239340	100	26 억	67154	N	N	N	N
28	20240925	141032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	40	2	2.19	1249277443	632843	3854.80	1831	2100	1830	2375	1281	1830	1974.07	0.25	-34676	1880	1854	1834	1808	1788	1868	1822	27	545	100	1130	1	1	26979634	505	-6.95	2.00	12	2.35	-269.00	936.00	4380	20240123	-57.31	1499	20240805	24.75	4380	-57.31	20240123	1499	24.75	20240805	4380	-57.31	20240123	1499	24.75	20240805	1.79	N	239340	100	26 억	67154	N	N	N	N
29	20240925	131027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1847	17	2	0.93	1227607186	621288	3784.42	1831	2100	1830	2375	1281	1830	1975.91	0.25	-34018	1880	1854	1834	1808	1788	1868	1822	27	545	100	1130	1	1	26979634	498	-6.87	1.97	12	2.30	-269.00	936.00	4380	20240123	-57.83	1499	20240805	23.22	4380	-57.83	20240123	1499	23.22	20240805	4380	-57.83	20240123	1499	23.22	20240805	1.79	N	239340	100	26 억	67154	N	N	N	N
30	20240925	121031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1850	20	2	1.09	1208793089	611110	3722.42	1831	2100	1830	2375	1281	1830	1978.03	0.25	-35929	1880	1854	1834	1808	1788	1868	1822	27	545	100	1130	1	1	26979634	499	-6.88	1.98	12	2.27	-269.00	936.00	4380	20240123	-57.76	1499	20240805	23.42	4380	-57.76	20240123	1499	23.42	20240805	4380	-57.76	20240123	1499	23.42	20240805	1.79	N	239340	100	26 억	67154	N	N	N	N
31	20240925	111028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1850	20	2	1.09	1187520255	599610	3652.37	1831	2100	1830	2375	1281	1830	1980.49	0.25	-36784	1880	1854	1834	1808	1788	1868	1822	27	545	100	1130	1	1	26979634	499	-6.88	1.98	12	2.22	-269.00	936.00	4380	20240123	-57.76	1499	20240805	23.42	4380	-57.76	20240123	1499	23.42	20240805	4380	-57.76	20240123	1499	23.42	20240805	1.79	N	239340	100	26 억	67154	N	N	N	N
32	20240925	101024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1875	45	2	2.46	1111213905	558669	3402.99	1831	2100	1830	2375	1281	1830	1989.04	0.25	-38286	1880	1854	1834	1808	1788	1868	1822	27	545	100	1130	1	1	26979634	506	-6.97	2.00	12	2.07	-269.00	936.00	4380	20240123	-57.19	1499	20240805	25.08	4380	-57.19	20240123	1499	25.08	20240805	4380	-57.19	20240123	1499	25.08	20240805	1.79	N	239340	100	26 억	67154	N	N	N	N
33	20240925	091036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1849	19	2	1.04	298433	162	0.99	1831	1849	1830	2375	1281	1830	1842.18	0.25	-1	1880	1854	1834	1808	1788	1868	1822	27	545	100	1130	1	1	26979634	499	-6.87	1.98	12	0.00	-269.00	936.00	4380	20240123	-57.79	1499	20240805	23.35	4380	-57.79	20240123	1499	23.35	20240805	4380	-57.79	20240123	1499	23.35	20240805	1.79	N	239340	100	26 억	67154	N	N	N	N
34	20240924	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	19	2	1.05	29991451	16406	80.41	1814	1860	1814	2350	1268	1811	1828.08	0.24	1116	1871	1840	1820	1789	1769	1856	1805	27	539	100	1120	1	1	26979634	494	-6.80	1.96	12	0.06	-269.00	936.00	4380	20240123	-58.22	1499	20240805	22.08	4380	-58.22	20240123	1499	22.08	20240805	4380	-58.22	20240123	1499	22.08	20240805	1.79	N	239340	100	26 억	66038	N	N	N	N
35	20240924	151024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1837	26	2	1.44	29696593	16245	79.62	1814	1860	1814	2350	1268	1811	1828.05	0.24	1246	1871	1840	1820	1789	1769	1856	1805	27	539	100	1120	1	1	26979634	496	-6.83	1.96	12	0.06	-269.00	936.00	4380	20240123	-58.06	1499	20240805	22.55	4380	-58.06	20240123	1499	22.55	20240805	4380	-58.06	20240123	1499	22.55	20240805	1.79	N	239340	100	26 억	66038	N	N	N	N
36	20240924	141013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1834	23	2	1.27	24786416	13561	66.47	1814	1860	1814	2350	1268	1811	1827.77	0.24	1117	1871	1840	1820	1789	1769	1856	1805	27	539	100	1120	1	1	26979634	495	-6.82	1.96	12	0.05	-269.00	936.00	4380	20240123	-58.13	1499	20240805	22.35	4380	-58.13	20240123	1499	22.35	20240805	4380	-58.13	20240123	1499	22.35	20240805	1.79	N	239340	100	26 억	66038	N	N	N	N
37	20240924	131023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1816	5	2	0.28	18114633	9918	48.61	1814	1860	1814	2350	1268	1811	1826.44	0.24	-5	1871	1840	1820	1789	1769	1856	1805	27	539	100	1120	1	1	26979634	490	-6.75	1.94	12	0.04	-269.00	936.00	4380	20240123	-58.54	1499	20240805	21.15	4380	-58.54	20240123	1499	21.15	20240805	4380	-58.54	20240123	1499	21.15	20240805	1.79	N	239340	100	26 억	66038	N	N	N	N
38	20240924	121017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1831	20	2	1.10	15178658	8304	40.70	1814	1860	1814	2350	1268	1811	1827.87	0.24	-510	1871	1840	1820	1789	1769	1856	1805	27	539	100	1120	1	1	26979634	494	-6.81	1.96	12	0.03	-269.00	936.00	4380	20240123	-58.20	1499	20240805	22.15	4380	-58.20	20240123	1499	22.15	20240805	4380	-58.20	20240123	1499	22.15	20240805	1.79	N	239340	100	26 억	66038	N	N	N	N
39	20240924	111024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1819	8	2	0.44	14672330	8026	39.34	1814	1860	1814	2350	1268	1811	1828.10	0.24	-647	1871	1840	1820	1789	1769	1856	1805	27	539	100	1120	1	1	26979634	491	-6.76	1.94	12	0.03	-269.00	936.00	4380	20240123	-58.47	1499	20240805	21.35	4380	-58.47	20240123	1499	21.35	20240805	4380	-58.47	20240123	1499	21.35	20240805	1.79	N	239340	100	26 억	66038	N	N	N	N
40	20240924	101023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1833	22	2	1.21	13511684	7389	36.22	1814	1860	1814	2350	1268	1811	1828.62	0.24	-700	1871	1840	1820	1789	1769	1856	1805	27	539	100	1120	1	1	26979634	495	-6.81	1.96	12	0.03	-269.00	936.00	4380	20240123	-58.15	1499	20240805	22.28	4380	-58.15	20240123	1499	22.28	20240805	4380	-58.15	20240123	1499	22.28	20240805	1.79	N	239340	100	26 억	66038	N	N	N	N
41	20240924	091026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1859	48	2	2.65	3353959	1806	8.85	1814	1860	1814	2350	1268	1811	1857.12	0.24	-520	1871	1840	1820	1789	1769	1856	1805	27	539	100	1120	1	1	26979634	502	-6.91	1.99	12	0.01	-269.00	936.00	4380	20240123	-57.56	1499	20240805	24.02	4380	-57.56	20240123	1499	24.02	20240805	4380	-57.56	20240123	1499	24.02	20240805	1.79	N	239340	100	26 억	66038	N	N	N	N
42	20240923	161018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1811	9	2	0.50	36585779	20114	31.96	1809	1851	1800	2340	1262	1802	1818.92	0.24	997	1927	1864	1833	1770	1739	1849	1755	27	538	100	1110	1	1	26979634	489	-6.73	1.93	12	0.07	-269.00	936.00	4380	20240123	-58.65	1499	20240805	20.81	4380	-58.65	20240123	1499	20.81	20240805	4380	-58.65	20240123	1499	20.81	20240805	1.80	N	239340	100	26 억	65041	N	N	N	N
43	20240923	151021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1825	23	2	1.28	33365398	18342	29.15	1809	1851	1800	2340	1262	1802	1819.07	0.24	1005	1927	1864	1833	1770	1739	1849	1755	27	538	100	1110	1	1	26979634	492	-6.78	1.95	12	0.07	-269.00	936.00	4380	20240123	-58.33	1499	20240805	21.75	4380	-58.33	20240123	1499	21.75	20240805	4380	-58.33	20240123	1499	21.75	20240805	1.80	N	239340	100	26 억	65041	N	N	N	N
44	20240923	141027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	8	2	0.44	20608259	11380	18.08	1809	1849	1800	2340	1262	1802	1810.92	0.24	475	1927	1864	1833	1770	1739	1849	1755	27	538	100	1110	1	1	26979634	488	-6.73	1.93	12	0.04	-269.00	936.00	4380	20240123	-58.68	1499	20240805	20.75	4380	-58.68	20240123	1499	20.75	20240805	4380	-58.68	20240123	1499	20.75	20240805	1.80	N	239340	100	26 억	65041	N	N	N	N
45	20240923	131023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	18	2	1.00	19740832	10901	17.32	1809	1849	1800	2340	1262	1802	1810.92	0.24	157	1927	1864	1833	1770	1739	1849	1755	27	538	100	1110	1	1	26979634	491	-6.77	1.94	12	0.04	-269.00	936.00	4380	20240123	-58.45	1499	20240805	21.41	4380	-58.45	20240123	1499	21.41	20240805	4380	-58.45	20240123	1499	21.41	20240805	1.80	N	239340	100	26 억	65041	N	N	N	N
46	20240923	121024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1839	37	2	2.05	18749476	10355	16.46	1809	1849	1800	2340	1262	1802	1810.67	0.24	99	1927	1864	1833	1770	1739	1849	1755	27	538	100	1110	1	1	26979634	496	-6.84	1.96	12	0.04	-269.00	936.00	4380	20240123	-58.01	1499	20240805	22.68	4380	-58.01	20240123	1499	22.68	20240805	4380	-58.01	20240123	1499	22.68	20240805	1.80	N	239340	100	26 억	65041	N	N	N	N
47	20240923	111023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1815	13	2	0.72	13007870	7212	11.46	1809	1849	1800	2340	1262	1802	1803.64	0.24	424	1927	1864	1833	1770	1739	1849	1755	27	538	100	1110	1	1	26979634	490	-6.75	1.94	12	0.03	-269.00	936.00	4380	20240123	-58.56	1499	20240805	21.08	4380	-58.56	20240123	1499	21.08	20240805	4380	-58.56	20240123	1499	21.08	20240805	1.80	N	239340	100	26 억	65041	N	N	N	N
48	20240923	101021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1828	26	2	1.44	11742149	6513	10.35	1809	1849	1800	2340	1262	1802	1802.88	0.24	221	1927	1864	1833	1770	1739	1849	1755	27	538	100	1110	1	1	26979634	493	-6.80	1.95	12	0.02	-269.00	936.00	4380	20240123	-58.26	1499	20240805	21.95	4380	-58.26	20240123	1499	21.95	20240805	4380	-58.26	20240123	1499	21.95	20240805	1.80	N	239340	100	26 억	65041	N	N	N	N
49	20240923	091022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-2	5	-0.11	3668949	2037	3.24	1809	1809	1800	2340	1262	1802	1801.15	0.24	70	1927	1864	1833	1770	1739	1849	1755	27	538	100	1110	1	1	26979634	486	-6.69	1.92	12	0.01	-269.00	936.00	4380	20240123	-58.90	1499	20240805	20.08	4380	-58.90	20240123	1499	20.08	20240805	4380	-58.90	20240123	1499	20.08	20240805	1.80	N	239340	100	26 억	65041	N	N	N	N
50	20240913	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1791	1	2	0.06	29305648	16372	39.97	1772	1808	1772	2325	1253	1790	1789.99	0.20	973	1839	1814	1782	1757	1725	1827	1770	27	535	100	1100	1	1	26979634	483	-6.66	1.91	12	0.06	-269.00	936.00	4380	20240123	-59.11	1499	20240805	19.48	4380	-59.11	20240123	1499	19.48	20240805	4380	-59.11	20240123	1499	19.48	20240805	1.82	N	239340	100	26 억	52715	N	N	N	N
51	20240913	150939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	10	2	0.56	22288783	12470	30.44	1772	1808	1772	2325	1253	1790	1787.39	0.20	893	1839	1814	1782	1757	1725	1827	1770	27	535	100	1100	1	1	26979634	486	-6.69	1.92	12	0.05	-269.00	936.00	4380	20240123	-58.90	1499	20240805	20.08	4380	-58.90	20240123	1499	20.08	20240805	4380	-58.90	20240123	1499	20.08	20240805	1.82	N	239340	100	26 억	52715	N	N	N	N
52	20240913	140942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	0	3	0.00	15502490	8692	21.22	1772	1808	1772	2325	1253	1790	1783.54	0.20	625	1839	1814	1782	1757	1725	1827	1770	27	535	100	1100	1	1	26979634	483	-6.65	1.91	12	0.03	-269.00	936.00	4380	20240123	-59.13	1499	20240805	19.41	4380	-59.13	20240123	1499	19.41	20240805	4380	-59.13	20240123	1499	19.41	20240805	1.82	N	239340	100	26 억	52715	N	N	N	N
53	20240913	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	0	3	0.00	14949176	8383	20.46	1772	1808	1772	2325	1253	1790	1783.27	0.20	745	1839	1814	1782	1757	1725	1827	1770	27	535	100	1100	1	1	26979634	483	-6.65	1.91	12	0.03	-269.00	936.00	4380	20240123	-59.13	1499	20240805	19.41	4380	-59.13	20240123	1499	19.41	20240805	4380	-59.13	20240123	1499	19.41	20240805	1.82	N	239340	100	26 억	52715	N	N	N	N
54	20240913	120936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1789	-1	5	-0.06	8721784	4904	11.97	1772	1808	1772	2325	1253	1790	1778.50	0.20	1207	1839	1814	1782	1757	1725	1827	1770	27	535	100	1100	1	1	26979634	483	-6.65	1.91	12	0.02	-269.00	936.00	4380	20240123	-59.16	1499	20240805	19.35	4380	-59.16	20240123	1499	19.35	20240805	4380	-59.16	20240123	1499	19.35	20240805	1.82	N	239340	100	26 억	52715	N	N	N	N
55	20240913	110938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1777	-13	5	-0.73	8627086	4851	11.84	1772	1808	1772	2325	1253	1790	1778.41	0.20	1243	1839	1814	1782	1757	1725	1827	1770	27	535	100	1100	1	1	26979634	479	-6.61	1.90	12	0.02	-269.00	936.00	4380	20240123	-59.43	1499	20240805	18.55	4380	-59.43	20240123	1499	18.55	20240805	4380	-59.43	20240123	1499	18.55	20240805	1.82	N	239340	100	26 억	52715	N	N	N	N
56	20240913	100941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1799	9	2	0.50	7920647	4455	10.88	1772	1808	1772	2325	1253	1790	1777.92	0.20	1360	1839	1814	1782	1757	1725	1827	1770	27	535	100	1100	1	1	26979634	485	-6.69	1.92	12	0.02	-269.00	936.00	4380	20240123	-58.93	1499	20240805	20.01	4380	-58.93	20240123	1499	20.01	20240805	4380	-58.93	20240123	1499	20.01	20240805	1.82	N	239340	100	26 억	52715	N	N	N	N
57	20240913	090944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1807	17	2	0.95	2182913	1231	3.01	1772	1808	1772	2325	1253	1790	1773.28	0.20	162	1839	1814	1782	1757	1725	1827	1770	27	535	100	1100	1	1	26979634	488	-6.72	1.93	12	0.00	-269.00	936.00	4380	20240123	-58.74	1499	20240805	20.55	4380	-58.74	20240123	1499	20.55	20240805	4380	-58.74	20240123	1499	20.55	20240805	1.82	N	239340	100	26 억	52715	N	N	N	N
58	20240912	160921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	58	2	3.35	72837522	40907	44.40	1765	1807	1750	2250	1213	1732	1780.56	0.17	5808	1836	1784	1758	1706	1680	1771	1693	27	518	100	1070	1	1	26979634	483	-6.65	1.91	12	0.15	-269.00	936.00	4380	20240123	-59.13	1499	20240805	19.41	4380	-59.13	20240123	1499	19.41	20240805	4380	-59.13	20240123	1499	19.41	20240805	1.85	N	239340	100	26 억	46900	N	N	N	N
59	20240912	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1793	61	2	3.52	58119294	32719	35.52	1765	1807	1750	2250	1213	1732	1776.32	0.17	6084	1836	1784	1758	1706	1680	1771	1693	27	518	100	1070	1	1	26979634	484	-6.67	1.92	12	0.12	-269.00	936.00	4380	20240123	-59.06	1499	20240805	19.61	4380	-59.06	20240123	1499	19.61	20240805	4380	-59.06	20240123	1499	19.61	20240805	1.85	N	239340	100	26 억	46900	N	N	N	N
60	20240912	140940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	48	2	2.77	35808856	20252	21.98	1765	1788	1750	2250	1213	1732	1768.16	0.17	6143	1836	1784	1758	1706	1680	1771	1693	27	518	100	1070	1	1	26979634	480	-6.62	1.90	12	0.08	-269.00	936.00	4380	20240123	-59.36	1499	20240805	18.75	4380	-59.36	20240123	1499	18.75	20240805	4380	-59.36	20240123	1499	18.75	20240805	1.85	N	239340	100	26 억	46900	N	N	N	N
61	20240912	130932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1772	40	2	2.31	21380414	12114	13.15	1765	1788	1750	2250	1213	1732	1764.93	0.17	1349	1836	1784	1758	1706	1680	1771	1693	27	518	100	1070	1	1	26979634	478	-6.59	1.89	12	0.04	-269.00	936.00	4380	20240123	-59.54	1499	20240805	18.21	4380	-59.54	20240123	1499	18.21	20240805	4380	-59.54	20240123	1499	18.21	20240805	1.85	N	239340	100	26 억	46900	N	N	N	N
62	20240912	120930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	38	2	2.19	20480150	11606	12.60	1765	1788	1750	2250	1213	1732	1764.62	0.17	1303	1836	1784	1758	1706	1680	1771	1693	27	518	100	1070	1	1	26979634	478	-6.58	1.89	12	0.04	-269.00	936.00	4380	20240123	-59.59	1499	20240805	18.08	4380	-59.59	20240123	1499	18.08	20240805	4380	-59.59	20240123	1499	18.08	20240805	1.85	N	239340	100	26 억	46900	N	N	N	N
63	20240912	110930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1762	30	2	1.73	18679335	10588	11.49	1765	1788	1750	2250	1213	1732	1764.20	0.17	1789	1836	1784	1758	1706	1680	1771	1693	27	518	100	1070	1	1	26979634	475	-6.55	1.88	12	0.04	-269.00	936.00	4380	20240123	-59.77	1499	20240805	17.55	4380	-59.77	20240123	1499	17.55	20240805	4380	-59.77	20240123	1499	17.55	20240805	1.85	N	239340	100	26 억	46900	N	N	N	N
64	20240912	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1762	30	2	1.73	15371647	8707	9.45	1765	1788	1750	2250	1213	1732	1765.44	0.17	2223	1836	1784	1758	1706	1680	1771	1693	27	518	100	1070	1	1	26979634	475	-6.55	1.88	12	0.03	-269.00	936.00	4380	20240123	-59.77	1499	20240805	17.55	4380	-59.77	20240123	1499	17.55	20240805	4380	-59.77	20240123	1499	17.55	20240805	1.85	N	239340	100	26 억	46900	N	N	N	N
65	20240912	090932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1772	40	2	2.31	656881	372	0.40	1765	1776	1750	2250	1213	1732	1765.81	0.17	160	1836	1784	1758	1706	1680	1771	1693	27	518	100	1070	1	1	26979634	478	-6.59	1.89	12	0.00	-269.00	936.00	4380	20240123	-59.54	1499	20240805	18.21	4380	-59.54	20240123	1499	18.21	20240805	4380	-59.54	20240123	1499	18.21	20240805	1.85	N	239340	100	26 억	46900	N	N	N	N
66	20240911	160911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1732	-40	5	-2.26	159599356	91311	5.15	1810	1810	1732	2300	1241	1772	1747.82	0.15	6367	2208	1990	1847	1629	1486	2099	1738	27	528	100	1090	1	1	26979634	467	-6.44	1.85	12	0.34	-269.00	936.00	4380	20240123	-60.46	1499	20240805	15.54	4380	-60.46	20240123	1499	15.54	20240805	4380	-60.46	20240123	1499	15.54	20240805	1.86	N	239340	100	26 억	40299	N	N	N	N
67	20240911	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1739	-33	5	-1.86	144805531	82790	4.67	1810	1810	1732	2300	1241	1772	1749.03	0.15	8127	2208	1990	1847	1629	1486	2099	1738	27	528	100	1090	1	1	26979634	469	-6.46	1.86	12	0.31	-269.00	936.00	4380	20240123	-60.30	1499	20240805	16.01	4380	-60.30	20240123	1499	16.01	20240805	4380	-60.30	20240123	1499	16.01	20240805	1.86	N	239340	100	26 억	40299	N	N	N	N
68	20240911	140920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1736	-36	5	-2.03	138040548	78892	4.45	1810	1810	1732	2300	1241	1772	1749.70	0.15	9199	2208	1990	1847	1629	1486	2099	1738	27	528	100	1090	1	1	26979634	468	-6.45	1.85	12	0.29	-269.00	936.00	4380	20240123	-60.37	1499	20240805	15.81	4380	-60.37	20240123	1499	15.81	20240805	4380	-60.37	20240123	1499	15.81	20240805	1.86	N	239340	100	26 억	40299	N	N	N	N
69	20240911	130916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1740	-32	5	-1.81	135847789	77630	4.38	1810	1810	1732	2300	1241	1772	1749.89	0.15	9552	2208	1990	1847	1629	1486	2099	1738	27	528	100	1090	1	1	26979634	469	-6.47	1.86	12	0.29	-269.00	936.00	4380	20240123	-60.27	1499	20240805	16.08	4380	-60.27	20240123	1499	16.08	20240805	4380	-60.27	20240123	1499	16.08	20240805	1.86	N	239340	100	26 억	40299	N	N	N	N
70	20240911	120920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1740	-32	5	-1.81	128705125	73510	4.15	1810	1810	1732	2300	1241	1772	1750.81	0.15	10025	2208	1990	1847	1629	1486	2099	1738	27	528	100	1090	1	1	26979634	469	-6.47	1.86	12	0.27	-269.00	936.00	4380	20240123	-60.27	1499	20240805	16.08	4380	-60.27	20240123	1499	16.08	20240805	4380	-60.27	20240123	1499	16.08	20240805	1.86	N	239340	100	26 억	40299	N	N	N	N
71	20240911	110911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1753	-19	5	-1.07	107118547	61074	3.44	1810	1810	1735	2300	1241	1772	1753.87	0.15	9931	2208	1990	1847	1629	1486	2099	1738	27	528	100	1090	1	1	26979634	473	-6.52	1.87	12	0.23	-269.00	936.00	4380	20240123	-59.98	1499	20240805	16.94	4380	-59.98	20240123	1499	16.94	20240805	4380	-59.98	20240123	1499	16.94	20240805	1.86	N	239340	100	26 억	40299	N	N	N	N
72	20240911	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1740	-32	5	-1.81	96367951	54906	3.10	1810	1810	1735	2300	1241	1772	1755.10	0.15	10512	2208	1990	1847	1629	1486	2099	1738	27	528	100	1090	1	1	26979634	469	-6.47	1.86	12	0.20	-269.00	936.00	4380	20240123	-60.27	1499	20240805	16.08	4380	-60.27	20240123	1499	16.08	20240805	4380	-60.27	20240123	1499	16.08	20240805	1.86	N	239340	100	26 억	40299	N	N	N	N
73	20240911	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1736	-36	5	-2.03	47667036	26953	1.52	1810	1810	1736	2300	1241	1772	1768.50	0.15	3183	2208	1990	1847	1629	1486	2099	1738	27	528	100	1090	1	1	26979634	468	-6.45	1.85	12	0.10	-269.00	936.00	4380	20240123	-60.37	1499	20240805	15.81	4380	-60.37	20240123	1499	15.81	20240805	4380	-60.37	20240123	1499	15.81	20240805	1.86	N	239340	100	26 억	40299	N	N	N	N
74	20240910	160911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1772	68	2	3.99	3455060377	1771895	5194.80	1704	2065	1704	2215	1193	1704	1950.18	0.17	-8111	1784	1743	1694	1653	1604	1719	1629	27	511	100	1050	1	1	26979634	478	-6.59	1.89	12	6.57	-269.00	936.00	4380	20240123	-59.54	1499	20240805	18.21	4380	-59.54	20240123	1499	18.21	20240805	4380	-59.54	20240123	1499	18.21	20240805	1.95	N	239340	100	26 억	47201	N	N	N	N
75	20240910	150921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1756	52	2	3.05	3391854895	1735904	5089.28	1704	2065	1704	2215	1193	1704	1953.94	0.17	-17058	1784	1743	1694	1653	1604	1719	1629	27	511	100	1050	1	1	26979634	474	-6.53	1.88	12	6.43	-269.00	936.00	4380	20240123	-59.91	1499	20240805	17.14	4380	-59.91	20240123	1499	17.14	20240805	4380	-59.91	20240123	1499	17.14	20240805	1.95	N	239340	100	26 억	47201	N	N	N	N
76	20240910	140913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1768	64	2	3.76	3297091316	1682110	4931.57	1704	2065	1704	2215	1193	1704	1960.09	0.17	-24254	1784	1743	1694	1653	1604	1719	1629	27	511	100	1050	1	1	26979634	477	-6.57	1.89	12	6.23	-269.00	936.00	4380	20240123	-59.63	1499	20240805	17.95	4380	-59.63	20240123	1499	17.95	20240805	4380	-59.63	20240123	1499	17.95	20240805	1.95	N	239340	100	26 억	47201	N	N	N	N
77	20240910	130912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1925	221	2	12.97	2957332892	1498857	4394.32	1704	2065	1704	2215	1193	1704	1973.06	0.17	-31617	1784	1743	1694	1653	1604	1719	1629	27	511	100	1050	1	1	26979634	519	-7.16	2.06	12	5.56	-269.00	936.00	4380	20240123	-56.05	1499	20240805	28.42	4380	-56.05	20240123	1499	28.42	20240805	4380	-56.05	20240123	1499	28.42	20240805	1.95	N	239340	100	26 억	47201	N	N	N	N
78	20240910	120913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1939	235	2	13.79	1366976504	692127	2029.16	1704	2045	1704	2215	1193	1704	1975.04	0.17	-33982	1784	1743	1694	1653	1604	1719	1629	27	511	100	1050	1	1	26979634	523	-7.21	2.07	12	2.57	-269.00	936.00	4380	20240123	-55.73	1499	20240805	29.35	4380	-55.73	20240123	1499	29.35	20240805	4380	-55.73	20240123	1499	29.35	20240805	1.95	N	239340	100	26 억	47201	N	N	N	N
79	20240910	110911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1752	48	2	2.82	7336972	4225	12.39	1704	1752	1704	2215	1193	1704	1736.56	0.17	-692	1784	1743	1694	1653	1604	1719	1629	27	511	100	1050	1	1	26979634	473	-6.51	1.87	12	0.02	-269.00	936.00	4380	20240123	-60.00	1499	20240805	16.88	4380	-60.00	20240123	1499	16.88	20240805	4380	-60.00	20240123	1499	16.88	20240805	1.95	N	239340	100	26 억	47201	N	N	N	N
80	20240910	100915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1747	43	2	2.52	3596603	2078	6.09	1704	1752	1704	2215	1193	1704	1730.80	0.17	-720	1784	1743	1694	1653	1604	1719	1629	27	511	100	1050	1	1	26979634	471	-6.49	1.87	12	0.01	-269.00	936.00	4380	20240123	-60.11	1499	20240805	16.54	4380	-60.11	20240123	1499	16.54	20240805	4380	-60.11	20240123	1499	16.54	20240805	1.95	N	239340	100	26 억	47201	N	N	N	N
81	20240910	090911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1715	11	2	0.65	1549412	906	2.66	1704	1715	1704	2215	1193	1704	1710.17	0.17	419	1784	1743	1694	1653	1604	1719	1629	27	511	100	1050	1	1	26979634	463	-6.38	1.83	12	0.00	-269.00	936.00	4380	20240123	-60.84	1499	20240805	14.41	4380	-60.84	20240123	1499	14.41	20240805	4380	-60.84	20240123	1499	14.41	20240805	1.95	N	239340	100	26 억	47201	N	N	N	N
82	20240909	160855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1704	-34	5	-1.96	57548999	34109	177.73	1735	1735	1645	2255	1217	1738	1686.58	0.17	454	1799	1768	1751	1720	1703	1760	1712	27	517	100	1070	1	1	26979634	460	-6.33	1.82	12	0.13	-269.00	936.00	4380	20240123	-61.10	1499	20240805	13.68	4380	-61.10	20240123	1499	13.68	20240805	4380	-61.10	20240123	1499	13.68	20240805	1.98	N	239340	100	26 억	46611	N	N	N	N
83	20240909	150904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1683	-55	5	-3.16	35353946	21014	109.49	1735	1735	1645	2255	1217	1738	1682.40	0.17	1110	1799	1768	1751	1720	1703	1760	1712	27	517	100	1070	1	1	26979634	454	-6.26	1.80	12	0.08	-269.00	936.00	4380	20240123	-61.58	1499	20240805	12.27	4380	-61.58	20240123	1499	12.27	20240805	4380	-61.58	20240123	1499	12.27	20240805	1.98	N	239340	100	26 억	46611	N	N	N	N
84	20240909	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1695	-43	5	-2.47	31779453	18893	98.44	1735	1735	1645	2255	1217	1738	1682.08	0.17	1275	1799	1768	1751	1720	1703	1760	1712	27	517	100	1070	1	1	26979634	457	-6.30	1.81	12	0.07	-269.00	936.00	4380	20240123	-61.30	1499	20240805	13.08	4380	-61.30	20240123	1499	13.08	20240805	4380	-61.30	20240123	1499	13.08	20240805	1.98	N	239340	100	26 억	46611	N	N	N	N
85	20240909	130900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1699	-39	5	-2.24	27115643	16141	84.10	1735	1735	1645	2255	1217	1738	1679.92	0.17	1494	1799	1768	1751	1720	1703	1760	1712	27	517	100	1070	1	1	26979634	458	-6.32	1.82	12	0.06	-269.00	936.00	4380	20240123	-61.21	1499	20240805	13.34	4380	-61.21	20240123	1499	13.34	20240805	4380	-61.21	20240123	1499	13.34	20240805	1.98	N	239340	100	26 억	46611	N	N	N	N
86	20240909	120858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	-38	5	-2.19	25513491	15198	79.19	1735	1735	1645	2255	1217	1738	1678.74	0.17	2210	1799	1768	1751	1720	1703	1760	1712	27	517	100	1070	1	1	26979634	459	-6.32	1.82	12	0.06	-269.00	936.00	4380	20240123	-61.19	1499	20240805	13.41	4380	-61.19	20240123	1499	13.41	20240805	4380	-61.19	20240123	1499	13.41	20240805	1.98	N	239340	100	26 억	46611	N	N	N	N
87	20240909	110859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1683	-55	5	-3.16	20896508	12466	64.95	1735	1735	1645	2255	1217	1738	1676.28	0.17	2391	1799	1768	1751	1720	1703	1760	1712	27	517	100	1070	1	1	26979634	454	-6.26	1.80	12	0.05	-269.00	936.00	4380	20240123	-61.58	1499	20240805	12.27	4380	-61.58	20240123	1499	12.27	20240805	4380	-61.58	20240123	1499	12.27	20240805	1.98	N	239340	100	26 억	46611	N	N	N	N
88	20240909	100903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1675	-63	5	-3.62	16381938	9760	50.85	1735	1735	1645	2255	1217	1738	1678.48	0.17	2319	1799	1768	1751	1720	1703	1760	1712	27	517	100	1070	1	1	26979634	452	-6.23	1.79	12	0.04	-269.00	936.00	4380	20240123	-61.76	1499	20240805	11.74	4380	-61.76	20240123	1499	11.74	20240805	4380	-61.76	20240123	1499	11.74	20240805	1.98	N	239340	100	26 억	46611	N	N	N	N
89	20240909	090856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1724	-14	5	-0.81	2888171	1676	8.73	1735	1735	1678	2255	1217	1738	1723.25	0.17	-540	1799	1768	1751	1720	1703	1760	1712	27	517	100	1070	1	1	26979634	465	-6.41	1.84	12	0.01	-269.00	936.00	4380	20240123	-60.64	1499	20240805	15.01	4380	-60.64	20240123	1499	15.01	20240805	4380	-60.64	20240123	1499	15.01	20240805	1.98	N	239340	100	26 억	46611	N	N	N	N
90	20240906	160844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1738	-74	5	-4.08	33540524	19184	61.91	1749	1782	1734	2355	1269	1812	1748.36	0.18	-2025	1888	1850	1795	1757	1702	1869	1776	27	543	100	1120	1	1	26979634	469	-6.46	1.86	12	0.07	-269.00	936.00	4380	20240123	-60.32	1499	20240805	15.94	4380	-60.32	20240123	1499	15.94	20240805	4380	-60.32	20240123	1499	15.94	20240805	1.97	N	239340	100	26 억	48497	N	N	N	N
91	20240906	150858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1748	-64	5	-3.53	32181812	18404	59.39	1749	1782	1734	2355	1269	1812	1748.63	0.18	-1878	1888	1850	1795	1757	1702	1869	1776	27	543	100	1120	1	1	26979634	472	-6.50	1.87	12	0.07	-269.00	936.00	4380	20240123	-60.09	1499	20240805	16.61	4380	-60.09	20240123	1499	16.61	20240805	4380	-60.09	20240123	1499	16.61	20240805	1.97	N	239340	100	26 억	48497	N	N	N	N
92	20240906	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1734	-78	5	-4.30	31582139	18059	58.28	1749	1782	1734	2355	1269	1812	1748.83	0.18	-1940	1888	1850	1795	1757	1702	1869	1776	27	543	100	1120	1	1	26979634	468	-6.45	1.85	12	0.07	-269.00	936.00	4380	20240123	-60.41	1499	20240805	15.68	4380	-60.41	20240123	1499	15.68	20240805	4380	-60.41	20240123	1499	15.68	20240805	1.97	N	239340	100	26 억	48497	N	N	N	N
93	20240906	130859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1749	-63	5	-3.48	25107850	14329	46.24	1749	1782	1735	2355	1269	1812	1752.24	0.18	-1941	1888	1850	1795	1757	1702	1869	1776	27	543	100	1120	1	1	26979634	472	-6.50	1.87	12	0.05	-269.00	936.00	4380	20240123	-60.07	1499	20240805	16.68	4380	-60.07	20240123	1499	16.68	20240805	4380	-60.07	20240123	1499	16.68	20240805	1.97	N	239340	100	26 억	48497	N	N	N	N
94	20240906	120859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1772	-40	5	-2.21	24390727	13921	44.92	1749	1782	1735	2355	1269	1812	1752.08	0.18	-1871	1888	1850	1795	1757	1702	1869	1776	27	543	100	1120	1	1	26979634	478	-6.59	1.89	12	0.05	-269.00	936.00	4380	20240123	-59.54	1499	20240805	18.21	4380	-59.54	20240123	1499	18.21	20240805	4380	-59.54	20240123	1499	18.21	20240805	1.97	N	239340	100	26 억	48497	N	N	N	N
95	20240906	110901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1753	-59	5	-3.26	22422526	12803	41.32	1749	1782	1735	2355	1269	1812	1751.35	0.18	-1733	1888	1850	1795	1757	1702	1869	1776	27	543	100	1120	1	1	26979634	473	-6.52	1.87	12	0.05	-269.00	936.00	4380	20240123	-59.98	1499	20240805	16.94	4380	-59.98	20240123	1499	16.94	20240805	4380	-59.98	20240123	1499	16.94	20240805	1.97	N	239340	100	26 억	48497	N	N	N	N
96	20240906	100857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1745	-67	5	-3.70	16900241	9648	31.13	1749	1782	1745	2355	1269	1812	1751.68	0.18	-1705	1888	1850	1795	1757	1702	1869	1776	27	543	100	1120	1	1	26979634	471	-6.49	1.86	12	0.04	-269.00	936.00	4380	20240123	-60.16	1499	20240805	16.41	4380	-60.16	20240123	1499	16.41	20240805	4380	-60.16	20240123	1499	16.41	20240805	1.97	N	239340	100	26 억	48497	N	N	N	N
97	20240906	090858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1774	-38	5	-2.10	6484461	3704	11.95	1749	1782	1749	2355	1269	1812	1750.66	0.18	695	1888	1850	1795	1757	1702	1869	1776	27	543	100	1120	1	1	26979634	479	-6.59	1.90	12	0.01	-269.00	936.00	4380	20240123	-59.50	1499	20240805	18.35	4380	-59.50	20240123	1499	18.35	20240805	4380	-59.50	20240123	1499	18.35	20240805	1.97	N	239340	100	26 억	48497	N	N	N	N
98	20240905	160843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1812	-3	5	-0.17	55478109	30977	75.27	1811	1833	1740	2355	1271	1815	1790.72	0.19	-2498	1915	1864	1810	1759	1705	1838	1733	27	540	100	1120	1	1	26979634	489	-6.74	1.94	12	0.11	-269.00	936.00	4380	20240123	-58.63	1499	20240805	20.88	4380	-58.63	20240123	1499	20.88	20240805	4380	-58.63	20240123	1499	20.88	20240805	1.98	N	239340	100	26 억	50877	N	N	N	N
99	20240905	150859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1768	-47	5	-2.59	44381441	24847	60.38	1811	1833	1740	2355	1271	1815	1786.19	0.19	-2250	1915	1864	1810	1759	1705	1838	1733	27	540	100	1120	1	1	26979634	477	-6.57	1.89	12	0.09	-269.00	936.00	4380	20240123	-59.63	1499	20240805	17.95	4380	-59.63	20240123	1499	17.95	20240805	4380	-59.63	20240123	1499	17.95	20240805	1.98	N	239340	100	26 억	50877	N	N	N	N
100	20240905	140853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1754	-61	5	-3.36	32658953	18161	44.13	1811	1833	1754	2355	1271	1815	1798.30	0.19	-3225	1915	1864	1810	1759	1705	1838	1733	27	540	100	1120	1	1	26979634	473	-6.52	1.87	12	0.07	-269.00	936.00	4380	20240123	-59.95	1499	20240805	17.01	4380	-59.95	20240123	1499	17.01	20240805	4380	-59.95	20240123	1499	17.01	20240805	1.98	N	239340	100	26 억	50877	N	N	N	N
101	20240905	130854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	-35	5	-1.93	24456332	13522	32.86	1811	1833	1770	2355	1271	1815	1808.63	0.19	-1865	1915	1864	1810	1759	1705	1838	1733	27	540	100	1120	1	1	26979634	480	-6.62	1.90	12	0.05	-269.00	936.00	4380	20240123	-59.36	1499	20240805	18.75	4380	-59.36	20240123	1499	18.75	20240805	4380	-59.36	20240123	1499	18.75	20240805	1.98	N	239340	100	26 억	50877	N	N	N	N
102	20240905	120854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1791	-24	5	-1.32	22880908	12637	30.71	1811	1833	1770	2355	1271	1815	1810.63	0.19	-1791	1915	1864	1810	1759	1705	1838	1733	27	540	100	1120	1	1	26979634	483	-6.66	1.91	12	0.05	-269.00	936.00	4380	20240123	-59.11	1499	20240805	19.48	4380	-59.11	20240123	1499	19.48	20240805	4380	-59.11	20240123	1499	19.48	20240805	1.98	N	239340	100	26 억	50877	N	N	N	N
103	20240905	110851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1805	-10	5	-0.55	19611921	10816	26.28	1811	1833	1805	2355	1271	1815	1813.23	0.19	-941	1915	1864	1810	1759	1705	1838	1733	27	540	100	1120	1	1	26979634	487	-6.71	1.93	12	0.04	-269.00	936.00	4380	20240123	-58.79	1499	20240805	20.41	4380	-58.79	20240123	1499	20.41	20240805	4380	-58.79	20240123	1499	20.41	20240805	1.98	N	239340	100	26 억	50877	N	N	N	N
104	20240905	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1823	8	2	0.44	10322247	5681	13.80	1811	1833	1810	2355	1271	1815	1816.98	0.19	432	1915	1864	1810	1759	1705	1838	1733	27	540	100	1120	1	1	26979634	492	-6.78	1.95	12	0.02	-269.00	936.00	4380	20240123	-58.38	1499	20240805	21.61	4380	-58.38	20240123	1499	21.61	20240805	4380	-58.38	20240123	1499	21.61	20240805	1.98	N	239340	100	26 억	50877	N	N	N	N
105	20240905	090858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1812	-3	5	-0.17	5176129	2854	6.93	1811	1833	1811	2355	1271	1815	1813.64	0.19	-473	1915	1864	1810	1759	1705	1838	1733	27	540	100	1120	1	1	26979634	489	-6.74	1.94	12	0.01	-269.00	936.00	4380	20240123	-58.63	1499	20240805	20.88	4380	-58.63	20240123	1499	20.88	20240805	4380	-58.63	20240123	1499	20.88	20240805	1.98	N	239340	100	26 억	50877	N	N	N	N
106	20240904	160835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1815	-75	5	-3.97	73352311	40960	310.07	1861	1861	1756	2455	1323	1890	1789.86	0.19	-1477	1927	1908	1879	1860	1831	1918	1870	27	565	100	1170	1	1	26979634	490	-6.75	1.94	12	0.15	-269.00	936.00	4380	20240123	-58.56	1499	20240805	21.08	4380	-58.56	20240123	1499	21.08	20240805	4380	-58.56	20240123	1499	21.08	20240805	1.98	N	239340	100	26 억	51941	N	N	N	N
107	20240904	150842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1758	-132	5	-6.98	60820504	34025	257.57	1861	1861	1756	2455	1323	1890	1787.52	0.19	-469	1927	1908	1879	1860	1831	1918	1870	27	565	100	1170	1	1	26979634	474	-6.54	1.88	12	0.13	-269.00	936.00	4380	20240123	-59.86	1499	20240805	17.28	4380	-59.86	20240123	1499	17.28	20240805	4380	-59.86	20240123	1499	17.28	20240805	1.98	N	239340	100	26 억	51941	N	N	N	N
108	20240904	140847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1768	-122	5	-6.46	54778706	30595	231.60	1861	1861	1768	2455	1323	1890	1790.44	0.19	-557	1927	1908	1879	1860	1831	1918	1870	27	565	100	1170	1	1	26979634	477	-6.57	1.89	12	0.11	-269.00	936.00	4380	20240123	-59.63	1499	20240805	17.95	4380	-59.63	20240123	1499	17.95	20240805	4380	-59.63	20240123	1499	17.95	20240805	1.98	N	239340	100	26 억	51941	N	N	N	N
109	20240904	130844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1788	-102	5	-5.40	41871464	23316	176.50	1861	1861	1771	2455	1323	1890	1795.82	0.19	13	1927	1908	1879	1860	1831	1918	1870	27	565	100	1170	1	1	26979634	482	-6.65	1.91	12	0.09	-269.00	936.00	4380	20240123	-59.18	1499	20240805	19.28	4380	-59.18	20240123	1499	19.28	20240805	4380	-59.18	20240123	1499	19.28	20240805	1.98	N	239340	100	26 억	51941	N	N	N	N
110	20240904	120840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1776	-114	5	-6.03	38277970	21296	161.21	1861	1861	1771	2455	1323	1890	1797.42	0.19	209	1927	1908	1879	1860	1831	1918	1870	27	565	100	1170	1	1	26979634	479	-6.60	1.90	12	0.08	-269.00	936.00	4380	20240123	-59.45	1499	20240805	18.48	4380	-59.45	20240123	1499	18.48	20240805	4380	-59.45	20240123	1499	18.48	20240805	1.98	N	239340	100	26 억	51941	N	N	N	N
111	20240904	110838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1792	-98	5	-5.19	37674461	20956	158.64	1861	1861	1771	2455	1323	1890	1797.78	0.19	224	1927	1908	1879	1860	1831	1918	1870	27	565	100	1170	1	1	26979634	483	-6.66	1.91	12	0.08	-269.00	936.00	4380	20240123	-59.09	1499	20240805	19.55	4380	-59.09	20240123	1499	19.55	20240805	4380	-59.09	20240123	1499	19.55	20240805	1.98	N	239340	100	26 억	51941	N	N	N	N
112	20240904	100841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1803	-87	5	-4.60	11866028	6526	49.40	1861	1861	1800	2455	1323	1890	1818.26	0.19	-1353	1927	1908	1879	1860	1831	1918	1870	27	565	100	1170	1	1	26979634	486	-6.70	1.93	12	0.02	-269.00	936.00	4380	20240123	-58.84	1499	20240805	20.28	4380	-58.84	20240123	1499	20.28	20240805	4380	-58.84	20240123	1499	20.28	20240805	1.98	N	239340	100	26 억	51941	N	N	N	N
113	20240904	090844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1834	-56	5	-2.96	1737553	940	7.12	1861	1861	1833	2455	1323	1890	1848.42	0.19	-668	1927	1908	1879	1860	1831	1918	1870	27	565	100	1170	1	1	26979634	495	-6.82	1.96	12	0.00	-269.00	936.00	4380	20240123	-58.13	1499	20240805	22.35	4380	-58.13	20240123	1499	22.35	20240805	4380	-58.13	20240123	1499	22.35	20240805	1.98	N	239340	100	26 억	51941	N	N	N	N
114	20240903	160829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1890	-8	5	-0.42	24946697	13210	107.42	1884	1898	1850	2465	1329	1898	1888.47	0.19	-379	1914	1906	1893	1885	1872	1899	1878	27	567	100	1170	1	1	26979634	510	-7.03	2.02	12	0.05	-269.00	936.00	4380	20240123	-56.85	1499	20240805	26.08	4380	-56.85	20240123	1499	26.08	20240805	4380	-56.85	20240123	1499	26.08	20240805	2.02	N	239340	100	26 억	52286	N	N	N	N
115	20240903	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1850	-48	5	-2.53	23841077	12625	102.66	1884	1898	1850	2465	1329	1898	1888.40	0.19	-372	1914	1906	1893	1885	1872	1899	1878	27	567	100	1170	1	1	26979634	499	-6.88	1.98	12	0.05	-269.00	936.00	4380	20240123	-57.76	1499	20240805	23.42	4380	-57.76	20240123	1499	23.42	20240805	4380	-57.76	20240123	1499	23.42	20240805	2.02	N	239340	100	26 억	52286	N	N	N	N
116	20240903	140838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1885	-13	5	-0.68	12058029	6369	51.79	1884	1898	1884	2465	1329	1898	1893.24	0.19	190	1914	1906	1893	1885	1872	1899	1878	27	567	100	1170	1	1	26979634	509	-7.01	2.01	12	0.02	-269.00	936.00	4380	20240123	-56.96	1499	20240805	25.75	4380	-56.96	20240123	1499	25.75	20240805	4380	-56.96	20240123	1499	25.75	20240805	2.02	N	239340	100	26 억	52286	N	N	N	N
117	20240903	130837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1884	-14	5	-0.74	11820501	6243	50.76	1884	1898	1884	2465	1329	1898	1893.40	0.19	191	1914	1906	1893	1885	1872	1899	1878	27	567	100	1170	1	1	26979634	508	-7.00	2.01	12	0.02	-269.00	936.00	4380	20240123	-56.99	1499	20240805	25.68	4380	-56.99	20240123	1499	25.68	20240805	4380	-56.99	20240123	1499	25.68	20240805	2.02	N	239340	100	26 억	52286	N	N	N	N
118	20240903	120826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1897	-1	5	-0.05	7930965	4183	34.01	1884	1898	1884	2465	1329	1898	1896.00	0.19	55	1914	1906	1893	1885	1872	1899	1878	27	567	100	1170	1	1	26979634	512	-7.05	2.03	12	0.02	-269.00	936.00	4380	20240123	-56.69	1499	20240805	26.55	4380	-56.69	20240123	1499	26.55	20240805	4380	-56.69	20240123	1499	26.55	20240805	2.02	N	239340	100	26 억	52286	N	N	N	N
119	20240903	110826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1898	0	3	0.00	7120793	3756	30.54	1884	1898	1884	2465	1329	1898	1895.84	0.19	96	1914	1906	1893	1885	1872	1899	1878	27	567	100	1170	1	1	26979634	512	-7.06	2.03	12	0.01	-269.00	936.00	4380	20240123	-56.67	1499	20240805	26.62	4380	-56.67	20240123	1499	26.62	20240805	4380	-56.67	20240123	1499	26.62	20240805	2.02	N	239340	100	26 억	52286	N	N	N	N
120	20240903	100826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1897	-1	5	-0.05	3905463	2060	16.75	1884	1898	1884	2465	1329	1898	1895.86	0.19	196	1914	1906	1893	1885	1872	1899	1878	27	567	100	1170	1	1	26979634	512	-7.05	2.03	12	0.01	-269.00	936.00	4380	20240123	-56.69	1499	20240805	26.55	4380	-56.69	20240123	1499	26.55	20240805	4380	-56.69	20240123	1499	26.55	20240805	2.02	N	239340	100	26 억	52286	N	N	N	N
121	20240903	090829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1890	-8	5	-0.42	702799	372	3.02	1884	1897	1884	2465	1329	1898	1889.24	0.19	290	1914	1906	1893	1885	1872	1899	1878	27	567	100	1170	1	1	26979634	510	-7.03	2.02	12	0.00	-269.00	936.00	4380	20240123	-56.85	1499	20240805	26.08	4380	-56.85	20240123	1499	26.08	20240805	4380	-56.85	20240123	1499	26.08	20240805	2.02	N	239340	100	26 억	52286	N	N	N	N
122	20240902	160820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1898	-3	5	-0.16	23296154	12298	52.48	1901	1901	1880	2470	1331	1901	1894.30	0.20	-1663	1937	1919	1901	1883	1865	1928	1892	27	569	100	1170	1	1	26979634	512	-7.06	2.03	12	0.05	-269.00	936.00	4380	20240123	-56.67	1499	20240805	26.62	4380	-56.67	20240123	1499	26.62	20240805	4380	-56.67	20240123	1499	26.62	20240805	2.16	N	239340	100	26 억	53883	N	N	N	N
123	20240902	150833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1897	-4	5	-0.21	21144437	11164	47.64	1901	1901	1880	2470	1331	1901	1893.98	0.20	-984	1937	1919	1901	1883	1865	1928	1892	27	569	100	1170	1	1	26979634	512	-7.05	2.03	12	0.04	-269.00	936.00	4380	20240123	-56.69	1499	20240805	26.55	4380	-56.69	20240123	1499	26.55	20240805	4380	-56.69	20240123	1499	26.55	20240805	2.16	N	239340	100	26 억	53883	N	N	N	N
124	20240902	140830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	-1	5	-0.05	17473725	9220	39.35	1901	1901	1880	2470	1331	1901	1895.20	0.20	-1590	1937	1919	1901	1883	1865	1928	1892	27	569	100	1170	1	1	26979634	513	-7.06	2.03	12	0.03	-269.00	936.00	4380	20240123	-56.62	1499	20240805	26.75	4380	-56.62	20240123	1499	26.75	20240805	4380	-56.62	20240123	1499	26.75	20240805	2.16	N	239340	100	26 억	53883	N	N	N	N
125	20240902	130826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	-1	5	-0.05	16850525	8892	37.95	1901	1901	1880	2470	1331	1901	1895.02	0.20	-1590	1937	1919	1901	1883	1865	1928	1892	27	569	100	1170	1	1	26979634	513	-7.06	2.03	12	0.03	-269.00	936.00	4380	20240123	-56.62	1499	20240805	26.75	4380	-56.62	20240123	1499	26.75	20240805	4380	-56.62	20240123	1499	26.75	20240805	2.16	N	239340	100	26 억	53883	N	N	N	N
126	20240902	120830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1901	0	3	0.00	15894559	8389	35.80	1901	1901	1880	2470	1331	1901	1894.69	0.20	-1568	1937	1919	1901	1883	1865	1928	1892	27	569	100	1170	1	1	26979634	513	-7.07	2.03	12	0.03	-269.00	936.00	4380	20240123	-56.60	1499	20240805	26.82	4380	-56.60	20240123	1499	26.82	20240805	4380	-56.60	20240123	1499	26.82	20240805	2.16	N	239340	100	26 억	53883	N	N	N	N
127	20240902	110821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1885	-16	5	-0.84	8825488	4652	19.85	1901	1901	1885	2470	1331	1901	1897.14	0.20	-958	1937	1919	1901	1883	1865	1928	1892	27	569	100	1170	1	1	26979634	509	-7.01	2.01	12	0.02	-269.00	936.00	4380	20240123	-56.96	1499	20240805	25.75	4380	-56.96	20240123	1499	25.75	20240805	4380	-56.96	20240123	1499	25.75	20240805	2.16	N	239340	100	26 억	53883	N	N	N	N
128	20240902	100821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1897	-4	5	-0.21	3357100	1769	7.55	1901	1901	1893	2470	1331	1901	1897.74	0.20	-277	1937	1919	1901	1883	1865	1928	1892	27	569	100	1170	1	1	26979634	512	-7.05	2.03	12	0.01	-269.00	936.00	4380	20240123	-56.69	1499	20240805	26.55	4380	-56.69	20240123	1499	26.55	20240805	4380	-56.69	20240123	1499	26.55	20240805	2.16	N	239340	100	26 억	53883	N	N	N	N
129	20240902	090816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1901	0	3	0.00	927485	488	2.08	1901	1901	1900	2470	1331	1901	1900.58	0.20	-192	1937	1919	1901	1883	1865	1928	1892	27	569	100	1170	1	1	26979634	513	-7.07	2.03	12	0.00	-269.00	936.00	4380	20240123	-56.60	1499	20240805	26.82	4380	-56.60	20240123	1499	26.82	20240805	4380	-56.60	20240123	1499	26.82	20240805	2.16	N	239340	100	26 억	53883	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History