KissMeData/291650/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

55 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	investmentCareful	shortOverheated
2	20240930	161126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	-20	5	-0.95	209335790	100435	65.20	2100	2135	2050	2730	1470	2100	2084.34	0.91	-7625	2220	2160	2130	2070	2040	2145	2055	85	630	500	1420	5	1	16980252	353	-2.74	2.40	12	0.59	-760.00	865.00	4570	20231016	-54.49	1857	20240912	12.01	4190	-50.36	20240206	1857	12.01	20240912	4570	-54.49	20231016	1857	12.01	20240912	0.20	N	291650	500	84 억	153794	N	N	N	N
3	20240930	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	-30	5	-1.43	186884570	89707	58.23	2100	2135	2050	2730	1470	2100	2083.28	0.91	-5635	2220	2160	2130	2070	2040	2145	2055	85	630	500	1420	5	1	16980252	351	-2.72	2.39	12	0.53	-760.00	865.00	4570	20231016	-54.70	1857	20240912	11.47	4190	-50.60	20240206	1857	11.47	20240912	4570	-54.70	20231016	1857	11.47	20240912	0.20	N	291650	500	84 억	153794	N	N	N	N
4	20240930	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-5	5	-0.24	144487315	69424	45.07	2100	2135	2050	2730	1470	2100	2081.23	0.91	-11381	2220	2160	2130	2070	2040	2145	2055	85	630	500	1420	5	1	16980252	356	-2.76	2.42	12	0.41	-760.00	865.00	4570	20231016	-54.16	1857	20240912	12.82	4190	-50.00	20240206	1857	12.82	20240912	4570	-54.16	20231016	1857	12.82	20240912	0.20	N	291650	500	84 억	153794	N	N	N	N
5	20240930	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	5	2	0.24	126627420	60931	39.55	2100	2135	2050	2730	1470	2100	2078.21	0.91	-10901	2220	2160	2130	2070	2040	2145	2055	85	630	500	1420	5	1	16980252	357	-2.77	2.43	12	0.36	-760.00	865.00	4570	20231016	-53.94	1857	20240912	13.35	4190	-49.76	20240206	1857	13.35	20240912	4570	-53.94	20231016	1857	13.35	20240912	0.20	N	291650	500	84 억	153794	N	N	N	N
6	20240930	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	-40	5	-1.90	113101250	54494	35.37	2100	2135	2050	2730	1470	2100	2075.48	0.91	-10352	2220	2160	2130	2070	2040	2145	2055	85	630	500	1420	5	1	16980252	350	-2.71	2.38	12	0.32	-760.00	865.00	4570	20231016	-54.92	1857	20240912	10.93	4190	-50.84	20240206	1857	10.93	20240912	4570	-54.92	20231016	1857	10.93	20240912	0.20	N	291650	500	84 억	153794	N	N	N	N
7	20240930	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	-40	5	-1.90	106845320	51457	33.40	2100	2135	2055	2730	1470	2100	2076.40	0.91	-10604	2220	2160	2130	2070	2040	2145	2055	85	630	500	1420	5	1	16980252	350	-2.71	2.38	12	0.30	-760.00	865.00	4570	20231016	-54.92	1857	20240912	10.93	4190	-50.84	20240206	1857	10.93	20240912	4570	-54.92	20231016	1857	10.93	20240912	0.20	N	291650	500	84 억	153794	N	N	N	N
8	20240930	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	-30	5	-1.43	85247230	40983	26.60	2100	2135	2060	2730	1470	2100	2080.06	0.91	-9477	2220	2160	2130	2070	2040	2145	2055	85	630	500	1420	5	1	16980252	351	-2.72	2.39	12	0.24	-760.00	865.00	4570	20231016	-54.70	1857	20240912	11.47	4190	-50.60	20240206	1857	11.47	20240912	4570	-54.70	20231016	1857	11.47	20240912	0.20	N	291650	500	84 억	153794	N	N	N	N
9	20240930	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-5	5	-0.24	13530630	6462	4.19	2100	2135	2080	2730	1470	2100	2093.88	0.91	257	2220	2160	2130	2070	2040	2145	2055	85	630	500	1420	5	1	16980252	356	-2.76	2.42	12	0.04	-760.00	865.00	4570	20231016	-54.16	1857	20240912	12.82	4190	-50.00	20240206	1857	12.82	20240912	4570	-54.16	20231016	1857	12.82	20240912	0.20	N	291650	500	84 억	153794	N	N	N	N
10	20240927	161135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	-45	5	-2.10	320588485	151402	157.07	2150	2190	2100	2785	1505	2145	2117.48	1.00	-15060	2235	2190	2155	2110	2075	2172	2092	85	640	500	1450	5	1	16980252	357	-2.76	2.43	12	0.89	-760.00	865.00	4570	20231016	-54.05	1857	20240912	13.09	4190	-49.88	20240206	1857	13.09	20240912	4570	-54.05	20231016	1857	13.09	20240912	0.20	N	291650	500	84 억	169231	N	N	N	N
11	20240927	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	-35	5	-1.63	291954575	137778	142.93	2150	2190	2100	2785	1505	2145	2119.02	1.00	-10959	2235	2190	2155	2110	2075	2172	2092	85	640	500	1450	5	1	16980252	358	-2.78	2.44	12	0.81	-760.00	865.00	4570	20231016	-53.83	1857	20240912	13.62	4190	-49.64	20240206	1857	13.62	20240912	4570	-53.83	20231016	1857	13.62	20240912	0.20	N	291650	500	84 억	169231	N	N	N	N
12	20240927	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-25	5	-1.17	214347765	100995	104.77	2150	2190	2110	2785	1505	2145	2122.36	1.00	-6859	2235	2190	2155	2110	2075	2172	2092	85	640	500	1450	5	1	16980252	360	-2.79	2.45	12	0.59	-760.00	865.00	4570	20231016	-53.61	1857	20240912	14.16	4190	-49.40	20240206	1857	14.16	20240912	4570	-53.61	20231016	1857	14.16	20240912	0.20	N	291650	500	84 억	169231	N	N	N	N
13	20240927	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-15	5	-0.70	192369390	90634	94.03	2150	2190	2110	2785	1505	2145	2122.49	1.00	-5721	2235	2190	2155	2110	2075	2172	2092	85	640	500	1450	5	1	16980252	362	-2.80	2.46	12	0.53	-760.00	865.00	4570	20231016	-53.39	1857	20240912	14.70	4190	-49.16	20240206	1857	14.70	20240912	4570	-53.39	20231016	1857	14.70	20240912	0.20	N	291650	500	84 억	169231	N	N	N	N
14	20240927	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-25	5	-1.17	169685935	79999	82.99	2150	2190	2110	2785	1505	2145	2121.10	1.00	-574	2235	2190	2155	2110	2075	2172	2092	85	640	500	1450	5	1	16980252	360	-2.79	2.45	12	0.47	-760.00	865.00	4570	20231016	-53.61	1857	20240912	14.16	4190	-49.40	20240206	1857	14.16	20240912	4570	-53.61	20231016	1857	14.16	20240912	0.20	N	291650	500	84 억	169231	N	N	N	N
15	20240927	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	-30	5	-1.40	127282390	59938	62.18	2150	2190	2110	2785	1505	2145	2123.57	1.00	-4712	2235	2190	2155	2110	2075	2172	2092	85	640	500	1450	5	1	16980252	359	-2.78	2.45	12	0.35	-760.00	865.00	4570	20231016	-53.72	1857	20240912	13.89	4190	-49.52	20240206	1857	13.89	20240912	4570	-53.72	20231016	1857	13.89	20240912	0.20	N	291650	500	84 억	169231	N	N	N	N
16	20240927	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	-20	5	-0.93	85134945	40033	41.53	2150	2190	2110	2785	1505	2145	2126.62	1.00	-4334	2235	2190	2155	2110	2075	2172	2092	85	640	500	1450	5	1	16980252	361	-2.80	2.46	12	0.24	-760.00	865.00	4570	20231016	-53.50	1857	20240912	14.43	4190	-49.28	20240206	1857	14.43	20240912	4570	-53.50	20231016	1857	14.43	20240912	0.20	N	291650	500	84 억	169231	N	N	N	N
17	20240927	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	-30	5	-1.40	17181335	8072	8.37	2150	2190	2110	2785	1505	2145	2128.51	1.00	-1729	2235	2190	2155	2110	2075	2172	2092	85	640	500	1450	5	1	16980252	359	-2.78	2.45	12	0.05	-760.00	865.00	4570	20231016	-53.72	1857	20240912	13.89	4190	-49.52	20240206	1857	13.89	20240912	4570	-53.72	20231016	1857	13.89	20240912	0.20	N	291650	500	84 억	169231	N	N	N	N
18	20240926	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	-10	5	-0.46	205101305	95554	36.12	2155	2200	2120	2800	1510	2155	2146.45	0.99	889	2328	2241	2183	2096	2038	2212	2067	85	645	500	1460	5	1	16980252	364	-2.82	2.48	12	0.56	-760.00	865.00	4570	20231016	-53.06	1857	20240912	15.51	4190	-48.81	20240206	1857	15.51	20240912	4570	-53.06	20231016	1857	15.51	20240912	0.20	N	291650	500	84 억	168897	N	N	N	N
19	20240926	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	-15	5	-0.70	195644125	91148	34.45	2155	2200	2120	2800	1510	2155	2146.44	0.99	185	2328	2241	2183	2096	2038	2212	2067	85	645	500	1460	5	1	16980252	363	-2.82	2.47	12	0.54	-760.00	865.00	4570	20231016	-53.17	1857	20240912	15.24	4190	-48.93	20240206	1857	15.24	20240912	4570	-53.17	20231016	1857	15.24	20240912	0.20	N	291650	500	84 억	168897	N	N	N	N
20	20240926	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-25	5	-1.16	172436535	80327	30.36	2155	2200	2120	2800	1510	2155	2146.68	0.99	11	2328	2241	2183	2096	2038	2212	2067	85	645	500	1460	5	1	16980252	362	-2.80	2.46	12	0.47	-760.00	865.00	4570	20231016	-53.39	1857	20240912	14.70	4190	-49.16	20240206	1857	14.70	20240912	4570	-53.39	20231016	1857	14.70	20240912	0.20	N	291650	500	84 억	168897	N	N	N	N
21	20240926	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-5	5	-0.23	136527115	63552	24.02	2155	2200	2120	2800	1510	2155	2148.27	0.99	1489	2328	2241	2183	2096	2038	2212	2067	85	645	500	1460	5	1	16980252	365	-2.83	2.49	12	0.37	-760.00	865.00	4570	20231016	-52.95	1857	20240912	15.78	4190	-48.69	20240206	1857	15.78	20240912	4570	-52.95	20231016	1857	15.78	20240912	0.20	N	291650	500	84 억	168897	N	N	N	N
22	20240926	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	5	2	0.23	124057350	57762	21.83	2155	2200	2120	2800	1510	2155	2147.73	0.99	1695	2328	2241	2183	2096	2038	2212	2067	85	645	500	1460	5	1	16980252	367	-2.84	2.50	12	0.34	-760.00	865.00	4570	20231016	-52.74	1857	20240912	16.32	4190	-48.45	20240206	1857	16.32	20240912	4570	-52.74	20231016	1857	16.32	20240912	0.20	N	291650	500	84 억	168897	N	N	N	N
23	20240926	111127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-5	5	-0.23	110308785	51428	19.44	2155	2200	2120	2800	1510	2155	2144.92	0.99	2843	2328	2241	2183	2096	2038	2212	2067	85	645	500	1460	5	1	16980252	365	-2.83	2.49	12	0.30	-760.00	865.00	4570	20231016	-52.95	1857	20240912	15.78	4190	-48.69	20240206	1857	15.78	20240912	4570	-52.95	20231016	1857	15.78	20240912	0.20	N	291650	500	84 억	168897	N	N	N	N
24	20240926	101131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-5	5	-0.23	97640260	45526	17.21	2155	2200	2120	2800	1510	2155	2144.71	0.99	2586	2328	2241	2183	2096	2038	2212	2067	85	645	500	1460	5	1	16980252	365	-2.83	2.49	12	0.27	-760.00	865.00	4570	20231016	-52.95	1857	20240912	15.78	4190	-48.69	20240206	1857	15.78	20240912	4570	-52.95	20231016	1857	15.78	20240912	0.20	N	291650	500	84 억	168897	N	N	N	N
25	20240926	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	15	2	0.70	17099620	7899	2.99	2155	2200	2145	2800	1510	2155	2164.78	0.99	-422	2328	2241	2183	2096	2038	2212	2067	85	645	500	1460	5	1	16980252	368	-2.86	2.51	12	0.05	-760.00	865.00	4570	20231016	-52.52	1857	20240912	16.86	4190	-48.21	20240206	1857	16.86	20240912	4570	-52.52	20231016	1857	16.86	20240912	0.20	N	291650	500	84 억	168897	N	N	N	N
26	20240925	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-20	5	-0.92	577318105	263843	163.35	2180	2270	2125	2825	1525	2175	2188.26	0.98	2815	2251	2212	2181	2142	2111	2197	2127	85	650	500	1470	5	1	16980252	366	-2.84	2.49	12	1.55	-760.00	865.00	4570	20231016	-52.84	1857	20240912	16.05	4190	-48.57	20240206	1857	16.05	20240912	4570	-52.84	20231016	1857	16.05	20240912	0.20	N	291650	500	84 억	165658	N	N	N	N
27	20240925	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-25	5	-1.15	559786220	255689	158.30	2180	2270	2125	2825	1525	2175	2189.32	0.98	2199	2251	2212	2181	2142	2111	2197	2127	85	650	500	1470	5	1	16980252	365	-2.83	2.49	12	1.51	-760.00	865.00	4570	20231016	-52.95	1857	20240912	15.78	4190	-48.69	20240206	1857	15.78	20240912	4570	-52.95	20231016	1857	15.78	20240912	0.20	N	291650	500	84 억	165658	N	N	N	N
28	20240925	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	-10	5	-0.46	485635525	221180	136.94	2180	2270	2125	2825	1525	2175	2195.66	0.98	8203	2251	2212	2181	2142	2111	2197	2127	85	650	500	1470	5	1	16980252	368	-2.85	2.50	12	1.30	-760.00	865.00	4570	20231016	-52.63	1857	20240912	16.59	4190	-48.33	20240206	1857	16.59	20240912	4570	-52.63	20231016	1857	16.59	20240912	0.20	N	291650	500	84 억	165658	N	N	N	N
29	20240925	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	0	3	0.00	464007510	211207	130.76	2180	2270	2125	2825	1525	2175	2196.93	0.98	10009	2251	2212	2181	2142	2111	2197	2127	85	650	500	1470	5	1	16980252	369	-2.86	2.51	12	1.24	-760.00	865.00	4570	20231016	-52.41	1857	20240912	17.12	4190	-48.09	20240206	1857	17.12	20240912	4570	-52.41	20231016	1857	17.12	20240912	0.20	N	291650	500	84 억	165658	N	N	N	N
30	20240925	121124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	0	3	0.00	445760840	202804	125.56	2180	2270	2125	2825	1525	2175	2197.99	0.98	10804	2251	2212	2181	2142	2111	2197	2127	85	650	500	1470	5	1	16980252	369	-2.86	2.51	12	1.19	-760.00	865.00	4570	20231016	-52.41	1857	20240912	17.12	4190	-48.09	20240206	1857	17.12	20240912	4570	-52.41	20231016	1857	17.12	20240912	0.20	N	291650	500	84 억	165658	N	N	N	N
31	20240925	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-20	5	-0.92	421688660	191705	118.69	2180	2270	2125	2825	1525	2175	2199.67	0.98	11386	2251	2212	2181	2142	2111	2197	2127	85	650	500	1470	5	1	16980252	366	-2.84	2.49	12	1.13	-760.00	865.00	4570	20231016	-52.84	1857	20240912	16.05	4190	-48.57	20240206	1857	16.05	20240912	4570	-52.84	20231016	1857	16.05	20240912	0.20	N	291650	500	84 억	165658	N	N	N	N
32	20240925	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	30	2	1.38	298069010	134287	83.14	2180	2270	2175	2825	1525	2175	2219.64	0.98	7486	2251	2212	2181	2142	2111	2197	2127	85	650	500	1470	5	1	16980252	374	-2.90	2.55	12	0.79	-760.00	865.00	4570	20231016	-51.75	1857	20240912	18.74	4190	-47.37	20240206	1857	18.74	20240912	4570	-51.75	20231016	1857	18.74	20240912	0.20	N	291650	500	84 억	165658	N	N	N	N
33	20240925	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	35	2	1.61	40464270	18449	11.42	2180	2245	2175	2825	1525	2175	2193.30	0.98	1541	2251	2212	2181	2142	2111	2197	2127	85	650	500	1470	5	1	16980252	375	-2.91	2.55	12	0.11	-760.00	865.00	4570	20231016	-51.64	1857	20240912	19.01	4190	-47.26	20240206	1857	19.01	20240912	4570	-51.64	20231016	1857	19.01	20240912	0.20	N	291650	500	84 억	165658	N	N	N	N
34	20240924	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	0	3	0.00	347808605	159417	49.00	2220	2220	2150	2825	1525	2175	2181.75	1.00	-3131	2321	2247	2191	2117	2061	2220	2090	85	650	500	1470	5	1	16980252	369	-2.86	2.51	12	0.94	-760.00	865.00	4570	20231016	-52.41	1857	20240912	17.12	4190	-48.09	20240206	1857	17.12	20240912	4570	-52.41	20231016	1857	17.12	20240912	0.20	N	291650	500	84 억	169204	N	N	N	N
35	20240924	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	10	2	0.46	326847610	149800	46.04	2220	2220	2150	2825	1525	2175	2181.89	1.00	-4049	2321	2247	2191	2117	2061	2220	2090	85	650	500	1470	5	1	16980252	371	-2.88	2.53	12	0.88	-760.00	865.00	4570	20231016	-52.19	1857	20240912	17.66	4190	-47.85	20240206	1857	17.66	20240912	4570	-52.19	20231016	1857	17.66	20240912	0.20	N	291650	500	84 억	169204	N	N	N	N
36	20240924	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	10	2	0.46	288247570	132139	40.61	2220	2220	2150	2825	1525	2175	2181.40	1.00	-4403	2321	2247	2191	2117	2061	2220	2090	85	650	500	1470	5	1	16980252	371	-2.88	2.53	12	0.78	-760.00	865.00	4570	20231016	-52.19	1857	20240912	17.66	4190	-47.85	20240206	1857	17.66	20240912	4570	-52.19	20231016	1857	17.66	20240912	0.20	N	291650	500	84 억	169204	N	N	N	N
37	20240924	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	10	2	0.46	246628915	113115	34.77	2220	2220	2150	2825	1525	2175	2180.34	1.00	-6507	2321	2247	2191	2117	2061	2220	2090	85	650	500	1470	5	1	16980252	371	-2.88	2.53	12	0.67	-760.00	865.00	4570	20231016	-52.19	1857	20240912	17.66	4190	-47.85	20240206	1857	17.66	20240912	4570	-52.19	20231016	1857	17.66	20240912	0.20	N	291650	500	84 억	169204	N	N	N	N
38	20240924	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	-5	5	-0.23	201790020	92616	28.47	2220	2220	2150	2825	1525	2175	2178.78	1.00	-14553	2321	2247	2191	2117	2061	2220	2090	85	650	500	1470	5	1	16980252	368	-2.86	2.51	12	0.55	-760.00	865.00	4570	20231016	-52.52	1857	20240912	16.86	4190	-48.21	20240206	1857	16.86	20240912	4570	-52.52	20231016	1857	16.86	20240912	0.20	N	291650	500	84 억	169204	N	N	N	N
39	20240924	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	15	2	0.69	189348680	86904	26.71	2220	2220	2150	2825	1525	2175	2178.83	1.00	-16389	2321	2247	2191	2117	2061	2220	2090	85	650	500	1470	5	1	16980252	372	-2.88	2.53	12	0.51	-760.00	865.00	4570	20231016	-52.08	1857	20240912	17.93	4190	-47.73	20240206	1857	17.93	20240912	4570	-52.08	20231016	1857	17.93	20240912	0.20	N	291650	500	84 억	169204	N	N	N	N
40	20240924	101115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	15	2	0.69	128260310	58983	18.13	2220	2220	2150	2825	1525	2175	2174.53	1.00	-9689	2321	2247	2191	2117	2061	2220	2090	85	650	500	1470	5	1	16980252	372	-2.88	2.53	12	0.35	-760.00	865.00	4570	20231016	-52.08	1857	20240912	17.93	4190	-47.73	20240206	1857	17.93	20240912	4570	-52.08	20231016	1857	17.93	20240912	0.20	N	291650	500	84 억	169204	N	N	N	N
41	20240924	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-20	5	-0.92	47533955	21813	6.70	2220	2220	2150	2825	1525	2175	2179.16	1.00	-6844	2321	2247	2191	2117	2061	2220	2090	85	650	500	1470	5	1	16980252	366	-2.84	2.49	12	0.13	-760.00	865.00	4570	20231016	-52.84	1857	20240912	16.05	4190	-48.57	20240206	1857	16.05	20240912	4570	-52.84	20231016	1857	16.05	20240912	0.20	N	291650	500	84 억	169204	N	N	N	N
42	20240923	161110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	-90	5	-3.97	703581210	321998	46.56	2265	2265	2135	2940	1590	2265	2185.04	0.70	49754	2448	2356	2303	2211	2158	2330	2185	85	675	500	1540	5	1	16980252	369	-2.86	2.51	12	1.90	-760.00	865.00	4850	20230912	-55.15	1857	20240912	17.12	4190	-48.09	20240206	1857	17.12	20240912	4570	-52.41	20231016	1857	17.12	20240912	0.25	N	291650	500	84 억	119450	N	N	N	N
43	20240923	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	-85	5	-3.75	682437920	312269	45.15	2265	2265	2135	2940	1590	2265	2185.41	0.70	46103	2448	2356	2303	2211	2158	2330	2185	85	675	500	1540	5	1	16980252	370	-2.87	2.52	12	1.84	-760.00	865.00	4850	20230912	-55.05	1857	20240912	17.39	4190	-47.97	20240206	1857	17.39	20240912	4570	-52.30	20231016	1857	17.39	20240912	0.25	N	291650	500	84 억	119450	N	N	N	N
44	20240923	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	-85	5	-3.75	639963235	292721	42.33	2265	2265	2135	2940	1590	2265	2186.25	0.70	41281	2448	2356	2303	2211	2158	2330	2185	85	675	500	1540	5	1	16980252	370	-2.87	2.52	12	1.72	-760.00	865.00	4850	20230912	-55.05	1857	20240912	17.39	4190	-47.97	20240206	1857	17.39	20240912	4570	-52.30	20231016	1857	17.39	20240912	0.25	N	291650	500	84 억	119450	N	N	N	N
45	20240923	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	-85	5	-3.75	617712140	282484	40.85	2265	2265	2135	2940	1590	2265	2186.70	0.70	40852	2448	2356	2303	2211	2158	2330	2185	85	675	500	1540	5	1	16980252	370	-2.87	2.52	12	1.66	-760.00	865.00	4850	20230912	-55.05	1857	20240912	17.39	4190	-47.97	20240206	1857	17.39	20240912	4570	-52.30	20231016	1857	17.39	20240912	0.25	N	291650	500	84 억	119450	N	N	N	N
46	20240923	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	-75	5	-3.31	578066575	264328	38.22	2265	2265	2135	2940	1590	2265	2186.92	0.70	44914	2448	2356	2303	2211	2158	2330	2185	85	675	500	1540	5	1	16980252	372	-2.88	2.53	12	1.56	-760.00	865.00	4850	20230912	-54.85	1857	20240912	17.93	4190	-47.73	20240206	1857	17.93	20240912	4570	-52.08	20231016	1857	17.93	20240912	0.25	N	291650	500	84 억	119450	N	N	N	N
47	20240923	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	-55	5	-2.43	536792090	245521	35.50	2265	2265	2135	2940	1590	2265	2186.33	0.70	36601	2448	2356	2303	2211	2158	2330	2185	85	675	500	1540	5	1	16980252	375	-2.91	2.55	12	1.45	-760.00	865.00	4850	20230912	-54.43	1857	20240912	19.01	4190	-47.26	20240206	1857	19.01	20240912	4570	-51.64	20231016	1857	19.01	20240912	0.25	N	291650	500	84 억	119450	N	N	N	N
48	20240923	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	-55	5	-2.43	435568345	199232	28.81	2265	2265	2135	2940	1590	2265	2186.22	0.70	31793	2448	2356	2303	2211	2158	2330	2185	85	675	500	1540	5	1	16980252	375	-2.91	2.55	12	1.17	-760.00	865.00	4850	20230912	-54.43	1857	20240912	19.01	4190	-47.26	20240206	1857	19.01	20240912	4570	-51.64	20231016	1857	19.01	20240912	0.25	N	291650	500	84 억	119450	N	N	N	N
49	20240923	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	-85	5	-3.75	159067875	72847	10.53	2265	2265	2135	2940	1590	2265	2183.54	0.70	7026	2448	2356	2303	2211	2158	2330	2185	85	675	500	1540	5	1	16980252	370	-2.87	2.52	12	0.43	-760.00	865.00	4850	20230912	-55.05	1857	20240912	17.39	4190	-47.97	20240206	1857	17.39	20240912	4570	-52.30	20231016	1857	17.39	20240912	0.25	N	291650	500	84 억	119450	N	N	N	N
50	20240913	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	5	2	0.21	25774949885	9551177	281.36	2650	2910	2305	3155	1705	2430	2698.71	0.09	33291	2812	2621	2239	2048	1666	2716	2143	85	725	500	1650	5	1	16980252	413	-3.20	2.82	12	56.25	-760.00	865.00	4875	20230911	-50.05	1857	20240912	31.13	4190	-41.89	20240206	1857	31.13	20240912	4570	-46.72	20231016	1857	31.13	20240912	0.22	N	291650	500	84 억	14510	N	N	N	N
51	20240913	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2340	-90	5	-3.70	25273069515	9342957	275.22	2650	2910	2305	3155	1705	2430	2705.04	0.09	4816	2812	2621	2239	2048	1666	2716	2143	85	725	500	1650	5	1	16980252	397	-3.08	2.71	12	55.02	-760.00	865.00	4875	20230911	-52.00	1857	20240912	26.01	4190	-44.15	20240206	1857	26.01	20240912	4570	-48.80	20231016	1857	26.01	20240912	0.22	N	291650	500	84 억	14510	N	N	N	N
52	20240913	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	45	2	1.85	23973385105	8793519	259.04	2650	2910	2420	3155	1705	2430	2726.26	0.09	-41622	2812	2621	2239	2048	1666	2716	2143	85	725	500	1650	5	1	16980252	420	-3.26	2.86	12	51.79	-760.00	865.00	4875	20230911	-49.23	1857	20240912	33.28	4190	-40.93	20240206	1857	33.28	20240912	4570	-45.84	20231016	1857	33.28	20240912	0.22	N	291650	500	84 억	14510	N	N	N	N
53	20240913	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	75	2	3.09	22610101505	8245861	242.90	2650	2910	2505	3155	1705	2430	2741.99	0.09	-32661	2812	2621	2239	2048	1666	2716	2143	85	725	500	1650	5	1	16980252	425	-3.30	2.90	12	48.56	-760.00	865.00	4875	20230911	-48.62	1857	20240912	34.89	4190	-40.21	20240206	1857	34.89	20240912	4570	-45.19	20231016	1857	34.89	20240912	0.22	N	291650	500	84 억	14510	N	N	N	N
54	20240913	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	290	2	11.93	21315856045	7751568	228.34	2650	2910	2600	3155	1705	2430	2749.88	0.09	-38575	2812	2621	2239	2048	1666	2716	2143	85	725	500	1650	5	1	16980252	462	-3.58	3.14	12	45.65	-760.00	865.00	4875	20230911	-44.21	1857	20240912	46.47	4190	-35.08	20240206	1857	46.47	20240912	4570	-40.48	20231016	1857	46.47	20240912	0.22	N	291650	500	84 억	14510	N	N	N	N
55	20240913	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	260	2	10.70	18307619755	6651709	195.94	2650	2910	2600	3155	1705	2430	2752.32	0.09	-39706	2812	2621	2239	2048	1666	2716	2143	85	725	500	1650	5	1	16980252	457	-3.54	3.11	12	39.17	-760.00	865.00	4875	20230911	-44.82	1857	20240912	44.86	4190	-35.80	20240206	1857	44.86	20240912	4570	-41.14	20231016	1857	44.86	20240912	0.22	N	291650	500	84 억	14510	N	N	N	N
56	20240913	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	280	2	11.52	15788789490	5722184	168.56	2650	2910	2600	3155	1705	2430	2759.22	0.09	-43849	2812	2621	2239	2048	1666	2716	2143	85	725	500	1650	5	1	16980252	460	-3.57	3.13	12	33.70	-760.00	865.00	4875	20230911	-44.41	1857	20240912	45.93	4190	-35.32	20240206	1857	45.93	20240912	4570	-40.70	20231016	1857	45.93	20240912	0.22	N	291650	500	84 억	14510	N	N	N	N
57	20240913	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	325	2	13.37	8300373540	2989120	88.05	2650	2910	2600	3155	1705	2430	2776.86	0.09	-31977	2812	2621	2239	2048	1666	2716	2143	85	725	500	1650	5	1	16980252	468	-3.62	3.18	12	17.60	-760.00	865.00	4875	20230911	-43.49	1857	20240912	48.36	4190	-34.25	20240206	1857	48.36	20240912	4570	-39.72	20231016	1857	48.36	20240912	0.22	N	291650	500	84 억	14510	N	N	N	N
58	20240912	161008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2430	560	1	29.95	7861981447	3394431	667.93	1857	2430	1857	2430	1309	1870	2316.13	0.07	35424	2156	2012	1941	1797	1726	1977	1762	85	560	500	1270	5	1	16980252	413	-3.20	2.81	12	19.99	-760.00	865.00	4875	20230911	-50.15	1857	20240912	30.86	4190	-42.00	20240206	1857	30.86	20240912	4850	-49.90	20230912	1857	30.86	20240912	0.21	N	291650	500	84 억	11502	N	N	N	N
59	20240912	151023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2430	560	1	29.95	7858105597	3392836	667.62	1857	2430	1857	2430	1309	1870	2316.09	0.07	35174	2156	2012	1941	1797	1726	1977	1762	85	560	500	1270	5	1	16980252	413	-3.20	2.81	12	19.98	-760.00	865.00	4875	20230911	-50.15	1857	20240912	30.86	4190	-42.00	20240206	1857	30.86	20240912	4850	-49.90	20230912	1857	30.86	20240912	0.21	N	291650	500	84 억	11502	N	N	N	N
60	20240912	141028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2430	560	1	29.95	7696403677	3326292	654.52	1857	2430	1857	2430	1309	1870	2313.81	0.07	5048	2156	2012	1941	1797	1726	1977	1762	85	560	500	1270	5	1	16980252	413	-3.20	2.81	12	19.59	-760.00	865.00	4875	20230911	-50.15	1857	20240912	30.86	4190	-42.00	20240206	1857	30.86	20240912	4850	-49.90	20230912	1857	30.86	20240912	0.21	N	291650	500	84 억	11502	N	N	N	N
61	20240912	131019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1913	43	2	2.30	303156094	158733	31.23	1857	1975	1857	2430	1309	1870	1909.85	0.07	17800	2156	2012	1941	1797	1726	1977	1762	85	560	500	1270	1	1	16980252	325	-2.52	2.21	12	0.93	-760.00	865.00	4875	20230911	-60.76	1857	20240912	3.02	4190	-54.34	20240206	1857	3.02	20240912	4850	-60.56	20230912	1857	3.02	20240912	0.21	N	291650	500	84 억	11502	N	N	N	N
62	20240912	121017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1940	70	2	3.74	278132139	145671	28.66	1857	1975	1857	2430	1309	1870	1909.32	0.07	17603	2156	2012	1941	1797	1726	1977	1762	85	560	500	1270	1	1	16980252	329	-2.55	2.24	12	0.86	-760.00	865.00	4875	20230911	-60.21	1857	20240912	4.47	4190	-53.70	20240206	1857	4.47	20240912	4850	-60.00	20230912	1857	4.47	20240912	0.21	N	291650	500	84 억	11502	N	N	N	N
63	20240912	111017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1928	58	2	3.10	196172454	103361	20.34	1857	1928	1857	2430	1309	1870	1897.93	0.07	12985	2156	2012	1941	1797	1726	1977	1762	85	560	500	1270	1	1	16980252	327	-2.54	2.23	12	0.61	-760.00	865.00	4875	20230911	-60.45	1857	20240912	3.82	4190	-53.99	20240206	1857	3.82	20240912	4850	-60.25	20230912	1857	3.82	20240912	0.21	N	291650	500	84 억	11502	N	N	N	N
64	20240912	101019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1891	21	2	1.12	150856213	79585	15.66	1857	1924	1857	2430	1309	1870	1895.54	0.07	12436	2156	2012	1941	1797	1726	1977	1762	85	560	500	1270	1	1	16980252	321	-2.49	2.19	12	0.47	-760.00	865.00	4875	20230911	-61.21	1857	20240912	1.83	4190	-54.87	20240206	1857	1.83	20240912	4850	-61.01	20230912	1857	1.83	20240912	0.21	N	291650	500	84 억	11502	N	N	N	N
65	20240912	091019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1900	30	2	1.60	38298437	20348	4.00	1857	1909	1857	2430	1309	1870	1882.17	0.07	3411	2156	2012	1941	1797	1726	1977	1762	85	560	500	1270	1	1	16980252	323	-2.50	2.20	12	0.12	-760.00	865.00	4875	20230911	-61.03	1857	20240912	2.32	4190	-54.65	20240206	1857	2.32	20240912	4850	-60.82	20230912	1857	2.32	20240912	0.21	N	291650	500	84 억	11502	N	N	N	N
66	20240911	160957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1870	-175	5	-8.56	980768490	503894	150.06	2035	2085	1870	2655	1435	2045	1946.67	0.24	-29845	2298	2171	2108	1981	1918	2140	1950	85	610	500	1390	1	1	16980252	318	-2.46	2.16	12	2.97	-760.00	865.00	4875	20230911	-61.64	1870	20240911	0.00	4190	-55.37	20240206	1870	0.00	20240911	4875	-61.64	20230911	1870	0.00	20240911	0.20	N	291650	500	84 억	41332	N	N	N	N
67	20240911	151004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1902	-143	5	-6.99	921819839	472580	140.74	2035	2085	1897	2655	1435	2045	1950.61	0.24	-27438	2298	2171	2108	1981	1918	2140	1950	85	610	500	1390	1	1	16980252	323	-2.50	2.20	12	2.78	-760.00	865.00	4875	20230911	-60.98	1897	20240911	0.26	4190	-54.61	20240206	1897	0.26	20240911	4875	-60.98	20230911	1897	0.26	20240911	0.20	N	291650	500	84 억	41332	N	N	N	N
68	20240911	141007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1915	-130	5	-6.36	822894835	420554	125.24	2035	2085	1900	2655	1435	2045	1956.69	0.24	-30099	2298	2171	2108	1981	1918	2140	1950	85	610	500	1390	1	1	16980252	325	-2.52	2.21	12	2.48	-760.00	865.00	4875	20230911	-60.72	1900	20240911	0.79	4190	-54.30	20240206	1900	0.79	20240911	4875	-60.72	20230911	1900	0.79	20240911	0.20	N	291650	500	84 억	41332	N	N	N	N
69	20240911	131002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1927	-118	5	-5.77	622933659	315741	94.03	2035	2085	1925	2655	1435	2045	1972.93	0.24	-31181	2298	2171	2108	1981	1918	2140	1950	85	610	500	1390	1	1	16980252	327	-2.54	2.23	12	1.86	-760.00	865.00	4875	20230911	-60.47	1925	20240911	0.10	4190	-54.01	20240206	1925	0.10	20240911	4875	-60.47	20230911	1925	0.10	20240911	0.20	N	291650	500	84 억	41332	N	N	N	N
70	20240911	121006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1937	-108	5	-5.28	555821208	281018	83.69	2035	2085	1926	2655	1435	2045	1977.88	0.24	-30712	2298	2171	2108	1981	1918	2140	1950	85	610	500	1390	1	1	16980252	329	-2.55	2.24	12	1.65	-760.00	865.00	4875	20230911	-60.27	1926	20240911	0.57	4190	-53.77	20240206	1926	0.57	20240911	4875	-60.27	20230911	1926	0.57	20240911	0.20	N	291650	500	84 억	41332	N	N	N	N
71	20240911	110957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1934	-111	5	-5.43	499495721	251960	75.03	2035	2085	1926	2655	1435	2045	1982.44	0.24	-29811	2298	2171	2108	1981	1918	2140	1950	85	610	500	1390	1	1	16980252	328	-2.54	2.24	12	1.48	-760.00	865.00	4875	20230911	-60.33	1926	20240911	0.42	4190	-53.84	20240206	1926	0.42	20240911	4875	-60.33	20230911	1926	0.42	20240911	0.20	N	291650	500	84 억	41332	N	N	N	N
72	20240911	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1978	-67	5	-3.28	306381260	152922	45.54	2035	2085	1963	2655	1435	2045	2003.51	0.24	-13382	2298	2171	2108	1981	1918	2140	1950	85	610	500	1390	1	1	16980252	336	-2.60	2.29	12	0.90	-760.00	865.00	4875	20230911	-59.43	1950	20240830	1.44	4190	-52.79	20240206	1950	1.44	20240830	4875	-59.43	20230911	1950	1.44	20240830	0.20	N	291650	500	84 억	41332	N	N	N	N
73	20240911	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-20	5	-0.98	50898025	25135	7.49	2035	2085	2010	2655	1435	2045	2024.99	0.24	2954	2298	2171	2108	1981	1918	2140	1950	85	610	500	1390	5	1	16980252	344	-2.66	2.34	12	0.15	-760.00	865.00	4875	20230911	-58.46	1950	20240830	3.85	4190	-51.67	20240206	1950	3.85	20240830	4875	-58.46	20230911	1950	3.85	20240830	0.20	N	291650	500	84 억	41332	N	N	N	N
74	20240910	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	-130	5	-5.98	701293935	331875	15.40	2235	2235	2045	2825	1525	2175	2113.20	0.38	-23166	2595	2385	2240	2030	1885	2490	2135	85	650	500	1470	5	1	16980252	347	-2.69	2.36	12	1.95	-760.00	865.00	4875	20230911	-58.05	1950	20240830	4.87	4190	-51.19	20240206	1950	4.87	20240830	4875	-58.05	20230911	1950	4.87	20240830	0.26	N	291650	500	84 억	64498	N	N	N	N
75	20240910	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	-105	5	-4.83	638269105	301186	13.97	2235	2235	2060	2825	1525	2175	2119.19	0.38	-17585	2595	2385	2240	2030	1885	2490	2135	85	650	500	1470	5	1	16980252	351	-2.72	2.39	12	1.77	-760.00	865.00	4875	20230911	-57.54	1950	20240830	6.15	4190	-50.60	20240206	1950	6.15	20240830	4875	-57.54	20230911	1950	6.15	20240830	0.26	N	291650	500	84 억	64498	N	N	N	N
76	20240910	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	-105	5	-4.83	530173785	248990	11.55	2235	2235	2070	2825	1525	2175	2129.30	0.38	-17250	2595	2385	2240	2030	1885	2490	2135	85	650	500	1470	5	1	16980252	351	-2.72	2.39	12	1.47	-760.00	865.00	4875	20230911	-57.54	1950	20240830	6.15	4190	-50.60	20240206	1950	6.15	20240830	4875	-57.54	20230911	1950	6.15	20240830	0.26	N	291650	500	84 억	64498	N	N	N	N
77	20240910	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	-70	5	-3.22	463944045	217298	10.08	2235	2235	2100	2825	1525	2175	2135.06	0.38	-14571	2595	2385	2240	2030	1885	2490	2135	85	650	500	1470	5	1	16980252	357	-2.77	2.43	12	1.28	-760.00	865.00	4875	20230911	-56.82	1950	20240830	7.95	4190	-49.76	20240206	1950	7.95	20240830	4875	-56.82	20230911	1950	7.95	20240830	0.26	N	291650	500	84 억	64498	N	N	N	N
78	20240910	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	-40	5	-1.84	397997170	186034	8.63	2235	2235	2105	2825	1525	2175	2139.38	0.38	-7695	2595	2385	2240	2030	1885	2490	2135	85	650	500	1470	5	1	16980252	363	-2.81	2.47	12	1.10	-760.00	865.00	4875	20230911	-56.21	1950	20240830	9.49	4190	-49.05	20240206	1950	9.49	20240830	4875	-56.21	20230911	1950	9.49	20240830	0.26	N	291650	500	84 억	64498	N	N	N	N
79	20240910	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	-60	5	-2.76	340061795	158684	7.36	2235	2235	2105	2825	1525	2175	2143.01	0.38	-4424	2595	2385	2240	2030	1885	2490	2135	85	650	500	1470	5	1	16980252	359	-2.78	2.45	12	0.93	-760.00	865.00	4875	20230911	-56.62	1950	20240830	8.46	4190	-49.52	20240206	1950	8.46	20240830	4875	-56.62	20230911	1950	8.46	20240830	0.26	N	291650	500	84 억	64498	N	N	N	N
80	20240910	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-55	5	-2.53	283641500	132092	6.13	2235	2235	2105	2825	1525	2175	2147.30	0.38	-11542	2595	2385	2240	2030	1885	2490	2135	85	650	500	1470	5	1	16980252	360	-2.79	2.45	12	0.78	-760.00	865.00	4875	20230911	-56.51	1950	20240830	8.72	4190	-49.40	20240206	1950	8.72	20240830	4875	-56.51	20230911	1950	8.72	20240830	0.26	N	291650	500	84 억	64498	N	N	N	N
81	20240910	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-55	5	-2.53	117583545	54118	2.51	2235	2235	2120	2825	1525	2175	2172.73	0.38	-13857	2595	2385	2240	2030	1885	2490	2135	85	650	500	1470	5	1	16980252	360	-2.79	2.45	12	0.32	-760.00	865.00	4875	20230911	-56.51	1950	20240830	8.72	4190	-49.40	20240206	1950	8.72	20240830	4875	-56.51	20230911	1950	8.72	20240830	0.26	N	291650	500	84 억	64498	N	N	N	N
82	20240909	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	15	2	0.69	4945496510	2151039	85.41	2125	2450	2095	2805	1515	2160	2299.14	0.47	-15304	2786	2472	2236	1922	1686	2630	2080	85	645	500	1460	5	1	16980252	369	-2.86	2.51	12	12.67	-760.00	865.00	4875	20230911	-55.38	1950	20240830	11.54	4190	-48.09	20240206	1950	11.54	20240830	4875	-55.38	20230911	1950	11.54	20240830	0.21	N	291650	500	84 억	79461	N	N	N	N
83	20240909	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	5	2	0.23	4893173195	2126921	84.45	2125	2450	2095	2805	1515	2160	2300.59	0.47	-15483	2786	2472	2236	1922	1686	2630	2080	85	645	500	1460	5	1	16980252	368	-2.85	2.50	12	12.53	-760.00	865.00	4875	20230911	-55.59	1950	20240830	11.03	4190	-48.33	20240206	1950	11.03	20240830	4875	-55.59	20230911	1950	11.03	20240830	0.21	N	291650	500	84 억	79461	N	N	N	N
84	20240909	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	25	2	1.16	4687748270	2032015	80.68	2125	2450	2095	2805	1515	2160	2306.95	0.47	-27765	2786	2472	2236	1922	1686	2630	2080	85	645	500	1460	5	1	16980252	371	-2.88	2.53	12	11.97	-760.00	865.00	4875	20230911	-55.18	1950	20240830	12.05	4190	-47.85	20240206	1950	12.05	20240830	4875	-55.18	20230911	1950	12.05	20240830	0.21	N	291650	500	84 억	79461	N	N	N	N
85	20240909	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	35	2	1.62	4569642450	1978095	78.54	2125	2450	2095	2805	1515	2160	2310.13	0.47	-24688	2786	2472	2236	1922	1686	2630	2080	85	645	500	1460	5	1	16980252	373	-2.89	2.54	12	11.65	-760.00	865.00	4875	20230911	-54.97	1950	20240830	12.56	4190	-47.61	20240206	1950	12.56	20240830	4875	-54.97	20230911	1950	12.56	20240830	0.21	N	291650	500	84 억	79461	N	N	N	N
86	20240909	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	40	2	1.85	4422649150	1911202	75.89	2125	2450	2095	2805	1515	2160	2314.07	0.47	-30006	2786	2472	2236	1922	1686	2630	2080	85	645	500	1460	5	1	16980252	374	-2.89	2.54	12	11.26	-760.00	865.00	4875	20230911	-54.87	1950	20240830	12.82	4190	-47.49	20240206	1950	12.82	20240830	4875	-54.87	20230911	1950	12.82	20240830	0.21	N	291650	500	84 억	79461	N	N	N	N
87	20240909	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	55	2	2.55	4180190630	1801656	71.54	2125	2450	2095	2805	1515	2160	2320.20	0.47	-34262	2786	2472	2236	1922	1686	2630	2080	85	645	500	1460	5	1	16980252	376	-2.91	2.56	12	10.61	-760.00	865.00	4875	20230911	-54.56	1950	20240830	13.59	4190	-47.14	20240206	1950	13.59	20240830	4875	-54.56	20230911	1950	13.59	20240830	0.21	N	291650	500	84 억	79461	N	N	N	N
88	20240909	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	160	2	7.41	658521265	302263	12.00	2125	2335	2095	2805	1515	2160	2178.64	0.47	35071	2786	2472	2236	1922	1686	2630	2080	85	645	500	1460	5	1	16980252	394	-3.05	2.68	12	1.78	-760.00	865.00	4875	20230911	-52.41	1950	20240830	18.97	4190	-44.63	20240206	1950	18.97	20240830	4875	-52.41	20230911	1950	18.97	20240830	0.21	N	291650	500	84 억	79461	Y	N	N	N
89	20240909	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	25	2	1.16	220829685	103505	4.11	2125	2225	2095	2805	1515	2160	2133.50	0.47	44821	2786	2472	2236	1922	1686	2630	2080	85	645	500	1460	5	1	16980252	371	-2.88	2.53	12	0.61	-760.00	865.00	4875	20230911	-55.18	1950	20240830	12.05	4190	-47.85	20240206	1950	12.05	20240830	4875	-55.18	20230911	1950	12.05	20240830	0.21	N	291650	500	84 억	79461	N	N	N	N
90	20240906	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	60	2	2.86	5781218475	2506459	452.30	2125	2550	2000	2730	1470	2100	2306.94	0.52	-8231	2333	2216	2138	2021	1943	2177	1982	85	630	500	1420	5	1	16980252	367	-2.84	2.50	12	14.76	-760.00	865.00	4875	20230911	-55.69	1950	20240830	10.77	4190	-48.45	20240206	1950	10.77	20240830	4875	-55.69	20230911	1950	10.77	20240830	0.23	N	291650	500	84 억	87702	N	N	N	N
91	20240906	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	40	2	1.90	5613642205	2428587	438.25	2125	2550	2000	2730	1470	2100	2311.48	0.52	-11313	2333	2216	2138	2021	1943	2177	1982	85	630	500	1420	5	1	16980252	363	-2.82	2.47	12	14.30	-760.00	865.00	4875	20230911	-56.10	1950	20240830	9.74	4190	-48.93	20240206	1950	9.74	20240830	4875	-56.10	20230911	1950	9.74	20240830	0.23	N	291650	500	84 억	87702	N	N	N	N
92	20240906	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	-30	5	-1.43	421004635	204859	36.97	2125	2135	2000	2730	1470	2100	2055.09	0.52	18917	2333	2216	2138	2021	1943	2177	1982	85	630	500	1420	5	1	16980252	351	-2.72	2.39	12	1.21	-760.00	865.00	4875	20230911	-57.54	1950	20240830	6.15	4190	-50.60	20240206	1950	6.15	20240830	4875	-57.54	20230911	1950	6.15	20240830	0.23	N	291650	500	84 억	87702	N	N	N	N
93	20240906	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	-45	5	-2.14	386867050	188482	34.01	2125	2135	2000	2730	1470	2100	2052.54	0.52	17739	2333	2216	2138	2021	1943	2177	1982	85	630	500	1420	5	1	16980252	349	-2.70	2.38	12	1.11	-760.00	865.00	4875	20230911	-57.85	1950	20240830	5.38	4190	-50.95	20240206	1950	5.38	20240830	4875	-57.85	20230911	1950	5.38	20240830	0.23	N	291650	500	84 억	87702	N	N	N	N
94	20240906	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	-30	5	-1.43	361986870	176355	31.82	2125	2135	2000	2730	1470	2100	2052.60	0.52	12281	2333	2216	2138	2021	1943	2177	1982	85	630	500	1420	5	1	16980252	351	-2.72	2.39	12	1.04	-760.00	865.00	4875	20230911	-57.54	1950	20240830	6.15	4190	-50.60	20240206	1950	6.15	20240830	4875	-57.54	20230911	1950	6.15	20240830	0.23	N	291650	500	84 억	87702	N	N	N	N
95	20240906	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	-35	5	-1.67	329461210	160599	28.98	2125	2135	2000	2730	1470	2100	2051.45	0.52	17475	2333	2216	2138	2021	1943	2177	1982	85	630	500	1420	5	1	16980252	351	-2.72	2.39	12	0.95	-760.00	865.00	4875	20230911	-57.64	1950	20240830	5.90	4190	-50.72	20240206	1950	5.90	20240830	4875	-57.64	20230911	1950	5.90	20240830	0.23	N	291650	500	84 억	87702	N	N	N	N
96	20240906	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	-65	5	-3.10	255907925	124625	22.49	2125	2135	2000	2730	1470	2100	2053.42	0.52	7320	2333	2216	2138	2021	1943	2177	1982	85	630	500	1420	5	1	16980252	346	-2.68	2.35	12	0.73	-760.00	865.00	4875	20230911	-58.26	1950	20240830	4.36	4190	-51.43	20240206	1950	4.36	20240830	4875	-58.26	20230911	1950	4.36	20240830	0.23	N	291650	500	84 억	87702	N	N	N	N
97	20240906	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-5	5	-0.24	58213090	27739	5.01	2125	2135	2070	2730	1470	2100	2098.60	0.52	5314	2333	2216	2138	2021	1943	2177	1982	85	630	500	1420	5	1	16980252	356	-2.76	2.42	12	0.16	-760.00	865.00	4875	20230911	-57.03	1950	20240830	7.44	4190	-50.00	20240206	1950	7.44	20240830	4875	-57.03	20230911	1950	7.44	20240830	0.23	N	291650	500	84 억	87702	N	N	N	N
98	20240905	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	-70	5	-3.23	1183576795	551732	45.30	2240	2255	2060	2820	1520	2170	2145.20	0.34	29815	2550	2360	2265	2075	1980	2312	2027	85	650	500	1470	5	1	16980252	357	-2.76	2.43	12	3.25	-760.00	865.00	4875	20230911	-56.92	1950	20240830	7.69	4190	-49.88	20240206	1950	7.69	20240830	4875	-56.92	20230911	1950	7.69	20240830	0.28	N	291650	500	84 억	57887	N	N	N	N
99	20240905	150944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	-60	5	-2.76	1120793855	521834	42.84	2240	2255	2060	2820	1520	2170	2147.80	0.34	27896	2550	2360	2265	2075	1980	2312	2027	85	650	500	1470	5	1	16980252	358	-2.78	2.44	12	3.07	-760.00	865.00	4875	20230911	-56.72	1950	20240830	8.21	4190	-49.64	20240206	1950	8.21	20240830	4875	-56.72	20230911	1950	8.21	20240830	0.28	N	291650	500	84 억	57887	N	N	N	N
100	20240905	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-95	5	-4.38	1026236460	476787	39.14	2240	2255	2060	2820	1520	2170	2152.40	0.34	34092	2550	2360	2265	2075	1980	2312	2027	85	650	500	1470	5	1	16980252	352	-2.73	2.40	12	2.81	-760.00	865.00	4875	20230911	-57.44	1950	20240830	6.41	4190	-50.48	20240206	1950	6.41	20240830	4875	-57.44	20230911	1950	6.41	20240830	0.28	N	291650	500	84 억	57887	N	N	N	N
101	20240905	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-85	5	-3.92	967669075	448574	36.83	2240	2255	2070	2820	1520	2170	2157.21	0.34	34704	2550	2360	2265	2075	1980	2312	2027	85	650	500	1470	5	1	16980252	354	-2.74	2.41	12	2.64	-760.00	865.00	4875	20230911	-57.23	1950	20240830	6.92	4190	-50.24	20240206	1950	6.92	20240830	4875	-57.23	20230911	1950	6.92	20240830	0.28	N	291650	500	84 억	57887	N	N	N	N
102	20240905	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-50	5	-2.30	811573295	374006	30.70	2240	2255	2100	2820	1520	2170	2169.95	0.34	45215	2550	2360	2265	2075	1980	2312	2027	85	650	500	1470	5	1	16980252	360	-2.79	2.45	12	2.20	-760.00	865.00	4875	20230911	-56.51	1950	20240830	8.72	4190	-49.40	20240206	1950	8.72	20240830	4875	-56.51	20230911	1950	8.72	20240830	0.28	N	291650	500	84 억	57887	N	N	N	N
103	20240905	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-15	5	-0.69	685277110	314405	25.81	2240	2255	2100	2820	1520	2170	2179.60	0.34	26689	2550	2360	2265	2075	1980	2312	2027	85	650	500	1470	5	1	16980252	366	-2.84	2.49	12	1.85	-760.00	865.00	4875	20230911	-55.79	1950	20240830	10.51	4190	-48.57	20240206	1950	10.51	20240830	4875	-55.79	20230911	1950	10.51	20240830	0.28	N	291650	500	84 억	57887	N	N	N	N
104	20240905	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	10	2	0.46	426303045	193518	15.89	2240	2255	2150	2820	1520	2170	2202.91	0.34	12705	2550	2360	2265	2075	1980	2312	2027	85	650	500	1470	5	1	16980252	370	-2.87	2.52	12	1.14	-760.00	865.00	4875	20230911	-55.28	1950	20240830	11.79	4190	-47.97	20240206	1950	11.79	20240830	4875	-55.28	20230911	1950	11.79	20240830	0.28	N	291650	500	84 억	57887	N	N	N	N
105	20240905	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	5	2	0.23	184177190	83136	6.83	2240	2255	2175	2820	1520	2170	2215.37	0.34	2937	2550	2360	2265	2075	1980	2312	2027	85	650	500	1470	5	1	16980252	369	-2.86	2.51	12	0.49	-760.00	865.00	4875	20230911	-55.38	1950	20240830	11.54	4190	-48.09	20240206	1950	11.54	20240830	4875	-55.38	20230911	1950	11.54	20240830	0.28	N	291650	500	84 억	57887	N	N	N	N
106	20240904	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	-290	5	-11.79	2722278220	1196216	11.62	2455	2455	2170	3195	1725	2460	2275.22	0.32	-2177	3350	2905	2640	2195	1930	2772	2062	85	735	500	1670	5	1	16980252	368	-2.86	2.51	12	7.04	-760.00	865.00	4875	20230911	-55.49	1950	20240830	11.28	4190	-48.21	20240206	1950	11.28	20240830	4875	-55.49	20230911	1950	11.28	20240830	0.90	N	291650	500	84 억	54638	N	N	N	N
107	20240904	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	-280	5	-11.38	2584762740	1133218	11.01	2455	2455	2170	3195	1725	2460	2280.36	0.32	644	3350	2905	2640	2195	1930	2772	2062	85	735	500	1670	5	1	16980252	370	-2.87	2.52	12	6.67	-760.00	865.00	4875	20230911	-55.28	1950	20240830	11.79	4190	-47.97	20240206	1950	11.79	20240830	4875	-55.28	20230911	1950	11.79	20240830	0.90	N	291650	500	84 억	54638	N	N	N	N
108	20240904	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	-280	5	-11.38	2416936640	1056473	10.27	2455	2455	2170	3195	1725	2460	2287.18	0.32	-15730	3350	2905	2640	2195	1930	2772	2062	85	735	500	1670	5	1	16980252	370	-2.87	2.52	12	6.22	-760.00	865.00	4875	20230911	-55.28	1950	20240830	11.79	4190	-47.97	20240206	1950	11.79	20240830	4875	-55.28	20230911	1950	11.79	20240830	0.90	N	291650	500	84 억	54638	N	N	N	N
109	20240904	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2235	-225	5	-9.15	2316520610	1010837	9.82	2455	2455	2170	3195	1725	2460	2291.11	0.32	-15242	3350	2905	2640	2195	1930	2772	2062	85	735	500	1670	5	1	16980252	380	-2.94	2.58	12	5.95	-760.00	865.00	4875	20230911	-54.15	1950	20240830	14.62	4190	-46.66	20240206	1950	14.62	20240830	4875	-54.15	20230911	1950	14.62	20240830	0.90	N	291650	500	84 억	54638	N	N	N	N
110	20240904	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	-240	5	-9.76	2201751365	958854	9.32	2455	2455	2170	3195	1725	2460	2295.64	0.32	-25649	3350	2905	2640	2195	1930	2772	2062	85	735	500	1670	5	1	16980252	377	-2.92	2.57	12	5.65	-760.00	865.00	4875	20230911	-54.46	1950	20240830	13.85	4190	-47.02	20240206	1950	13.85	20240830	4875	-54.46	20230911	1950	13.85	20240830	0.90	N	291650	500	84 억	54638	N	N	N	N
111	20240904	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	-220	5	-8.94	1915432285	829296	8.06	2455	2455	2210	3195	1725	2460	2309.08	0.32	-7494	3350	2905	2640	2195	1930	2772	2062	85	735	500	1670	5	1	16980252	380	-2.95	2.59	12	4.88	-760.00	865.00	4875	20230911	-54.05	1950	20240830	14.87	4190	-46.54	20240206	1950	14.87	20240830	4875	-54.05	20230911	1950	14.87	20240830	0.90	N	291650	500	84 억	54638	N	N	N	N
112	20240904	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	-200	5	-8.13	1483618005	636282	6.18	2455	2455	2225	3195	1725	2460	2331.00	0.32	-13536	3350	2905	2640	2195	1930	2772	2062	85	735	500	1670	5	1	16980252	384	-2.97	2.61	12	3.75	-760.00	865.00	4875	20230911	-53.64	1950	20240830	15.90	4190	-46.06	20240206	1950	15.90	20240830	4875	-53.64	20230911	1950	15.90	20240830	0.90	N	291650	500	84 억	54638	N	N	N	N
113	20240904	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2345	-115	5	-4.67	771832585	329226	3.20	2455	2455	2225	3195	1725	2460	2343.17	0.32	17139	3350	2905	2640	2195	1930	2772	2062	85	735	500	1670	5	1	16980252	398	-3.09	2.71	12	1.94	-760.00	865.00	4875	20230911	-51.90	1950	20240830	20.26	4190	-44.03	20240206	1950	20.26	20240830	4875	-51.90	20230911	1950	20.26	20240830	0.90	N	291650	500	84 억	54638	N	N	N	N
114	20240903	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	-90	5	-3.53	28707853445	10246496	276.06	2910	3085	2375	3315	1785	2550	2802.14	0.08	-136201	2903	2726	2373	2196	1843	2815	2285	85	765	500	1730	5	1	16980252	418	-3.24	2.84	12	60.34	-760.00	865.00	4875	20230911	-49.54	1950	20240830	26.15	4190	-41.29	20240206	1950	26.15	20240830	4875	-49.54	20230911	1950	26.15	20240830	0.92	N	291650	500	84 억	13469	N	N	N	N
115	20240903	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	-130	5	-5.10	28402186770	10120855	272.68	2910	3085	2375	3315	1785	2550	2806.30	0.08	-128681	2903	2726	2373	2196	1843	2815	2285	85	765	500	1730	5	1	16980252	411	-3.18	2.80	12	59.60	-760.00	865.00	4875	20230911	-50.36	1950	20240830	24.10	4190	-42.24	20240206	1950	24.10	20240830	4875	-50.36	20230911	1950	24.10	20240830	0.92	N	291650	500	84 억	13469	N	N	N	N
116	20240903	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-100	5	-3.92	27383376085	9701464	261.38	2910	3085	2410	3315	1785	2550	2822.60	0.08	-165414	2903	2726	2373	2196	1843	2815	2285	85	765	500	1730	5	1	16980252	416	-3.22	2.83	12	57.13	-760.00	865.00	4875	20230911	-49.74	1950	20240830	25.64	4190	-41.53	20240206	1950	25.64	20240830	4875	-49.74	20230911	1950	25.64	20240830	0.92	N	291650	500	84 억	13469	N	N	N	N
117	20240903	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	220	2	8.63	24361092905	8521147	229.58	2910	3085	2660	3315	1785	2550	2858.90	0.08	-190096	2903	2726	2373	2196	1843	2815	2285	85	765	500	1730	5	1	16980252	470	-3.64	3.20	12	50.18	-760.00	865.00	4875	20230911	-43.18	1950	20240830	42.05	4190	-33.89	20240206	1950	42.05	20240830	4875	-43.18	20230911	1950	42.05	20240830	0.92	N	291650	500	84 억	13469	N	N	N	N
118	20240903	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	235	2	9.22	23214212000	8109889	218.50	2910	3085	2660	3315	1785	2550	2862.46	0.08	-186883	2903	2726	2373	2196	1843	2815	2285	85	765	500	1730	5	1	16980252	473	-3.66	3.22	12	47.76	-760.00	865.00	4875	20230911	-42.87	1950	20240830	42.82	4190	-33.53	20240206	1950	42.82	20240830	4875	-42.87	20230911	1950	42.82	20240830	0.92	N	291650	500	84 억	13469	N	N	N	N
119	20240903	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	340	2	13.33	20807570550	7265380	195.74	2910	3085	2660	3315	1785	2550	2863.94	0.08	-111165	2903	2726	2373	2196	1843	2815	2285	85	765	500	1730	5	1	16980252	491	-3.80	3.34	12	42.79	-760.00	865.00	4875	20230911	-40.72	1950	20240830	48.21	4190	-31.03	20240206	1950	48.21	20240830	4875	-40.72	20230911	1950	48.21	20240830	0.92	N	291650	500	84 억	13469	N	N	N	N
120	20240903	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	315	2	12.35	16282780865	5695087	153.44	2910	3085	2660	3315	1785	2550	2859.10	0.08	-107905	2903	2726	2373	2196	1843	2815	2285	85	765	500	1730	5	1	16980252	486	-3.77	3.31	12	33.54	-760.00	865.00	4875	20230911	-41.23	1950	20240830	46.92	4190	-31.62	20240206	1950	46.92	20240830	4875	-41.23	20230911	1950	46.92	20240830	0.92	N	291650	500	84 억	13469	N	N	N	N
121	20240903	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	225	2	8.82	4695386330	1688005	45.48	2910	2920	2660	3315	1785	2550	2781.63	0.08	-63556	2903	2726	2373	2196	1843	2815	2285	85	765	500	1730	5	1	16980252	471	-3.65	3.21	12	9.94	-760.00	865.00	4875	20230911	-43.08	1950	20240830	42.31	4190	-33.77	20240206	1950	42.31	20240830	4875	-43.08	20230911	1950	42.31	20240830	0.92	N	291650	500	84 억	13469	N	N	N	N
122	20240902	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	586	1	29.84	8968516500	3678032	1956.23	2080	2550	2020	2550	1375	1964	2438.38	0.11	45079	2041	2002	1976	1937	1911	1989	1924	85	586	500	1330	5	1	16980252	433	-3.36	2.95	12	21.66	-760.00	865.00	4875	20230911	-47.69	1950	20240830	30.77	4190	-39.14	20240206	1950	30.77	20240830	4875	-47.69	20230911	1950	30.77	20240830	0.99	N	291650	500	84 억	18802	N	N	N	N
123	20240902	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	586	1	29.84	8966203650	3677125	1955.75	2080	2550	2020	2550	1375	1964	2438.37	0.11	44273	2041	2002	1976	1937	1911	1989	1924	85	586	500	1330	5	1	16980252	433	-3.36	2.95	12	21.66	-760.00	865.00	4875	20230911	-47.69	1950	20240830	30.77	4190	-39.14	20240206	1950	30.77	20240830	4875	-47.69	20230911	1950	30.77	20240830	0.99	N	291650	500	84 억	18802	N	N	N	N
124	20240902	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	586	1	29.84	8964841950	3676591	1955.47	2080	2550	2020	2550	1375	1964	2438.36	0.11	44273	2041	2002	1976	1937	1911	1989	1924	85	586	500	1330	5	1	16980252	433	-3.36	2.95	12	21.65	-760.00	865.00	4875	20230911	-47.69	1950	20240830	30.77	4190	-39.14	20240206	1950	30.77	20240830	4875	-47.69	20230911	1950	30.77	20240830	0.99	N	291650	500	84 억	18802	N	N	N	N
125	20240902	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	586	1	29.84	8948659650	3670245	1952.09	2080	2550	2020	2550	1375	1964	2438.16	0.11	44273	2041	2002	1976	1937	1911	1989	1924	85	586	500	1330	5	1	16980252	433	-3.36	2.95	12	21.61	-760.00	865.00	4875	20230911	-47.69	1950	20240830	30.77	4190	-39.14	20240206	1950	30.77	20240830	4875	-47.69	20230911	1950	30.77	20240830	0.99	N	291650	500	84 억	18802	N	N	N	N
126	20240902	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	586	1	29.84	8943416850	3668189	1951.00	2080	2550	2020	2550	1375	1964	2438.10	0.11	44273	2041	2002	1976	1937	1911	1989	1924	85	586	500	1330	5	1	16980252	433	-3.36	2.95	12	21.60	-760.00	865.00	4875	20230911	-47.69	1950	20240830	30.77	4190	-39.14	20240206	1950	30.77	20240830	4875	-47.69	20230911	1950	30.77	20240830	0.99	N	291650	500	84 억	18802	N	N	N	N
127	20240902	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	586	1	29.84	8940619500	3667092	1950.41	2080	2550	2020	2550	1375	1964	2438.07	0.11	44273	2041	2002	1976	1937	1911	1989	1924	85	586	500	1330	5	1	16980252	433	-3.36	2.95	12	21.60	-760.00	865.00	4875	20230911	-47.69	1950	20240830	30.77	4190	-39.14	20240206	1950	30.77	20240830	4875	-47.69	20230911	1950	30.77	20240830	0.99	N	291650	500	84 억	18802	N	N	N	N
128	20240902	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	586	1	29.84	8904537000	3652942	1942.89	2080	2550	2020	2550	1375	1964	2437.63	0.11	44273	2041	2002	1976	1937	1911	1989	1924	85	586	500	1330	5	1	16980252	433	-3.36	2.95	12	21.51	-760.00	865.00	4875	20230911	-47.69	1950	20240830	30.77	4190	-39.14	20240206	1950	30.77	20240830	4875	-47.69	20230911	1950	30.77	20240830	0.99	N	291650	500	84 억	18802	N	N	N	N
129	20240902	090856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	501	2	25.51	2053415370	886963	471.75	2080	2500	2020	2550	1375	1964	2315.11	0.11	-2021	2041	2002	1976	1937	1911	1989	1924	85	586	500	1330	5	1	16980252	419	-3.24	2.85	12	5.22	-760.00	865.00	4875	20230911	-49.44	1950	20240830	26.41	4190	-41.17	20240206	1950	26.41	20240830	4875	-49.44	20230911	1950	26.41	20240830	0.99	N	291650	500	84 억	18802	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History