KissMeData/187660/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	55	2	1.82	236921225	77534	112.26	3110	3125	3005	3935	2125	3030	3055.71	1.10	-7233	3153	3091	3053	2991	2953	3072	2972	22	905	100	2060	5	1	21836250	674	-24.29	2.42	12	0.36	-127.00	1273.00	3820	20240322	-19.24	1710	20231020	80.41	3820	-19.24	20240322	1922	60.51	20240102	3820	-19.24	20240322	1710	80.41	20231020	5.13	N	187660	100	21 억	241269	N	N	N	N
3	20240930	150941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	60	2	1.98	232544795	76115	110.20	3110	3125	3005	3935	2125	3030	3055.18	1.10	-6750	3153	3091	3053	2991	2953	3072	2972	22	905	100	2060	5	1	21836250	675	-24.33	2.43	12	0.35	-127.00	1273.00	3820	20240322	-19.11	1710	20231020	80.70	3820	-19.11	20240322	1922	60.77	20240102	3820	-19.11	20240322	1710	80.70	20231020	5.13	N	187660	100	21 억	241269	N	N	N	N
4	20240930	140940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-15	5	-0.50	186021370	60967	88.27	3110	3125	3005	3935	2125	3030	3051.18	1.10	-3718	3153	3091	3053	2991	2953	3072	2972	22	905	100	2060	5	1	21836250	658	-23.74	2.37	12	0.28	-127.00	1273.00	3820	20240322	-21.07	1710	20231020	76.32	3820	-21.07	20240322	1922	56.87	20240102	3820	-21.07	20240322	1710	76.32	20231020	5.13	N	187660	100	21 억	241269	N	N	N	N
5	20240930	130935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	15	2	0.50	164732320	53921	78.07	3110	3125	3005	3935	2125	3030	3055.07	1.10	-3626	3153	3091	3053	2991	2953	3072	2972	22	905	100	2060	5	1	21836250	665	-23.98	2.39	12	0.25	-127.00	1273.00	3820	20240322	-20.29	1710	20231020	78.07	3820	-20.29	20240322	1922	58.43	20240102	3820	-20.29	20240322	1710	78.07	20231020	5.13	N	187660	100	21 억	241269	N	N	N	N
6	20240930	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	20	2	0.66	141951820	46513	67.34	3110	3125	3005	3935	2125	3030	3051.87	1.10	-4837	3153	3091	3053	2991	2953	3072	2972	22	905	100	2060	5	1	21836250	666	-24.02	2.40	12	0.21	-127.00	1273.00	3820	20240322	-20.16	1710	20231020	78.36	3820	-20.16	20240322	1922	58.69	20240102	3820	-20.16	20240322	1710	78.36	20231020	5.13	N	187660	100	21 억	241269	N	N	N	N
7	20240930	110930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-5	5	-0.17	126199945	41347	59.87	3110	3125	3005	3935	2125	3030	3052.22	1.10	-4598	3153	3091	3053	2991	2953	3072	2972	22	905	100	2060	5	1	21836250	661	-23.82	2.38	12	0.19	-127.00	1273.00	3820	20240322	-20.81	1710	20231020	76.90	3820	-20.81	20240322	1922	57.39	20240102	3820	-20.81	20240322	1710	76.90	20231020	5.13	N	187660	100	21 억	241269	N	N	N	N
8	20240930	100929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	0	3	0.00	73252180	23837	34.51	3110	3125	3025	3935	2125	3030	3073.05	1.10	-6697	3153	3091	3053	2991	2953	3072	2972	22	905	100	2060	5	1	21836250	662	-23.86	2.38	12	0.11	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	5.13	N	187660	100	21 억	241269	N	N	N	N
9	20240930	090851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	55	2	1.82	24481220	7888	11.42	3110	3125	3055	3935	2125	3030	3103.60	1.10	-2557	3153	3091	3053	2991	2953	3072	2972	22	905	100	2060	5	1	21836250	674	-24.29	2.42	12	0.04	-127.00	1273.00	3820	20240322	-19.24	1710	20231020	80.41	3820	-19.24	20240322	1922	60.51	20240102	3820	-19.24	20240322	1710	80.41	20231020	5.13	N	187660	100	21 억	241269	N	N	N	N
10	20240927	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-10	5	-0.33	210606750	68867	47.40	3045	3115	3015	3950	2130	3040	3058.19	1.06	9355	3260	3150	3035	2925	2810	3205	2980	22	910	100	2060	5	1	21836250	662	-23.86	2.38	12	0.32	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	5.19	N	187660	100	21 억	231751	N	N	N	N
11	20240927	150938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	25	2	0.82	192337070	62861	43.27	3045	3115	3015	3950	2130	3040	3059.72	1.06	9430	3260	3150	3035	2925	2810	3205	2980	22	910	100	2060	5	1	21836250	669	-24.13	2.41	12	0.29	-127.00	1273.00	3820	20240322	-19.76	1710	20231020	79.24	3820	-19.76	20240322	1922	59.47	20240102	3820	-19.76	20240322	1710	79.24	20231020	5.19	N	187660	100	21 억	231751	N	N	N	N
12	20240927	140947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	50	2	1.64	181366565	59290	40.81	3045	3115	3015	3950	2130	3040	3058.97	1.06	10092	3260	3150	3035	2925	2810	3205	2980	22	910	100	2060	5	1	21836250	675	-24.33	2.43	12	0.27	-127.00	1273.00	3820	20240322	-19.11	1710	20231020	80.70	3820	-19.11	20240322	1922	60.77	20240102	3820	-19.11	20240322	1710	80.70	20231020	5.19	N	187660	100	21 억	231751	N	N	N	N
13	20240927	130940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	30	2	0.99	127845675	41945	28.87	3045	3090	3015	3950	2130	3040	3047.94	1.06	5489	3260	3150	3035	2925	2810	3205	2980	22	910	100	2060	5	1	21836250	670	-24.17	2.41	12	0.19	-127.00	1273.00	3820	20240322	-19.63	1710	20231020	79.53	3820	-19.63	20240322	1922	59.73	20240102	3820	-19.63	20240322	1710	79.53	20231020	5.19	N	187660	100	21 억	231751	N	N	N	N
14	20240927	120933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	25	2	0.82	122651915	40248	27.70	3045	3090	3015	3950	2130	3040	3047.40	1.06	5044	3260	3150	3035	2925	2810	3205	2980	22	910	100	2060	5	1	21836250	669	-24.13	2.41	12	0.18	-127.00	1273.00	3820	20240322	-19.76	1710	20231020	79.24	3820	-19.76	20240322	1922	59.47	20240102	3820	-19.76	20240322	1710	79.24	20231020	5.19	N	187660	100	21 억	231751	N	N	N	N
15	20240927	110938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	15	2	0.49	79225115	26110	17.97	3045	3065	3015	3950	2130	3040	3034.28	1.06	5650	3260	3150	3035	2925	2810	3205	2980	22	910	100	2060	5	1	21836250	667	-24.06	2.40	12	0.12	-127.00	1273.00	3820	20240322	-20.03	1710	20231020	78.65	3820	-20.03	20240322	1922	58.95	20240102	3820	-20.03	20240322	1710	78.65	20231020	5.19	N	187660	100	21 억	231751	N	N	N	N
16	20240927	100935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-25	5	-0.82	62920930	20739	14.28	3045	3065	3015	3950	2130	3040	3033.94	1.06	5617	3260	3150	3035	2925	2810	3205	2980	22	910	100	2060	5	1	21836250	658	-23.74	2.37	12	0.09	-127.00	1273.00	3820	20240322	-21.07	1710	20231020	76.32	3820	-21.07	20240322	1922	56.87	20240102	3820	-21.07	20240322	1710	76.32	20231020	5.19	N	187660	100	21 억	231751	N	N	N	N
17	20240927	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-15	5	-0.49	23280940	7644	5.26	3045	3065	3025	3950	2130	3040	3045.65	1.06	467	3260	3150	3035	2925	2810	3205	2980	22	910	100	2060	5	1	21836250	661	-23.82	2.38	12	0.04	-127.00	1273.00	3820	20240322	-20.81	1710	20231020	76.90	3820	-20.81	20240322	1922	57.39	20240102	3820	-20.81	20240322	1710	76.90	20231020	5.19	N	187660	100	21 억	231751	N	N	N	N
18	20240926	160920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	70	2	2.36	442192330	145271	167.69	2970	3145	2920	3860	2080	2970	3043.91	1.05	2766	3080	3025	2995	2940	2910	3010	2925	22	890	100	2010	5	1	21836250	664	-23.94	2.39	12	0.67	-127.00	1273.00	3820	20240322	-20.42	1710	20231020	77.78	3820	-20.42	20240322	1922	58.17	20240102	3820	-20.42	20240322	1710	77.78	20231020	5.20	N	187660	100	21 억	228725	N	N	N	N
19	20240926	150923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	65	2	2.19	435373475	143025	165.10	2970	3145	2920	3860	2080	2970	3044.04	1.05	2860	3080	3025	2995	2940	2910	3010	2925	22	890	100	2010	5	1	21836250	663	-23.90	2.38	12	0.65	-127.00	1273.00	3820	20240322	-20.55	1710	20231020	77.49	3820	-20.55	20240322	1922	57.91	20240102	3820	-20.55	20240322	1710	77.49	20231020	5.20	N	187660	100	21 억	228725	N	N	N	N
20	20240926	140930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	55	2	1.85	414846990	136218	157.24	2970	3145	2920	3860	2080	2970	3045.46	1.05	2908	3080	3025	2995	2940	2910	3010	2925	22	890	100	2010	5	1	21836250	661	-23.82	2.38	12	0.62	-127.00	1273.00	3820	20240322	-20.81	1710	20231020	76.90	3820	-20.81	20240322	1922	57.39	20240102	3820	-20.81	20240322	1710	76.90	20231020	5.20	N	187660	100	21 억	228725	N	N	N	N
21	20240926	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	30	2	1.01	406453855	133426	154.02	2970	3145	2920	3860	2080	2970	3046.29	1.05	2786	3080	3025	2995	2940	2910	3010	2925	22	890	100	2010	5	1	21836250	655	-23.62	2.36	12	0.61	-127.00	1273.00	3820	20240322	-21.47	1710	20231020	75.44	3820	-21.47	20240322	1922	56.09	20240102	3820	-21.47	20240322	1710	75.44	20231020	5.20	N	187660	100	21 억	228725	N	N	N	N
22	20240926	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	55	2	1.85	387720945	127204	146.84	2970	3145	2920	3860	2080	2970	3048.02	1.05	7659	3080	3025	2995	2940	2910	3010	2925	22	890	100	2010	5	1	21836250	661	-23.82	2.38	12	0.58	-127.00	1273.00	3820	20240322	-20.81	1710	20231020	76.90	3820	-20.81	20240322	1922	57.39	20240102	3820	-20.81	20240322	1710	76.90	20231020	5.20	N	187660	100	21 억	228725	N	N	N	N
23	20240926	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	105	2	3.54	331588545	108748	125.53	2970	3145	2920	3860	2080	2970	3049.15	1.05	4392	3080	3025	2995	2940	2910	3010	2925	22	890	100	2010	5	1	21836250	671	-24.21	2.42	12	0.50	-127.00	1273.00	3820	20240322	-19.50	1710	20231020	79.82	3820	-19.50	20240322	1922	59.99	20240102	3820	-19.50	20240322	1710	79.82	20231020	5.20	N	187660	100	21 억	228725	N	N	N	N
24	20240926	100932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-10	5	-0.34	92041635	31097	35.90	2970	3040	2920	3860	2080	2970	2959.82	1.05	11092	3080	3025	2995	2940	2910	3010	2925	22	890	100	2010	5	1	21836250	646	-23.31	2.33	12	0.14	-127.00	1273.00	3820	20240322	-22.51	1710	20231020	73.10	3820	-22.51	20240322	1922	54.01	20240102	3820	-22.51	20240322	1710	73.10	20231020	5.20	N	187660	100	21 억	228725	N	N	N	N
25	20240926	090929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	60	2	2.02	5118790	1714	1.98	2970	3040	2970	3860	2080	2970	2986.46	1.05	-198	3080	3025	2995	2940	2910	3010	2925	22	890	100	2010	5	1	21836250	662	-23.86	2.38	12	0.01	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	5.20	N	187660	100	21 억	228725	N	N	N	N
26	20240925	160919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-40	5	-1.33	259243675	86592	328.37	3000	3050	2965	3910	2110	3010	2994.71	1.07	-6780	3136	3072	3036	2972	2936	3055	2955	22	900	100	2040	5	1	21836250	649	-23.39	2.33	12	0.40	-127.00	1273.00	3820	20240322	-22.25	1710	20231020	73.68	3820	-22.25	20240322	1922	54.53	20240102	3820	-22.25	20240322	1710	73.68	20231020	5.18	N	187660	100	21 억	233370	N	N	N	N
27	20240925	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-15	5	-0.50	219816115	73317	278.03	3000	3050	2965	3910	2110	3010	2998.16	1.07	-6668	3136	3072	3036	2972	2936	3055	2955	22	900	100	2040	5	1	21836250	654	-23.58	2.35	12	0.34	-127.00	1273.00	3820	20240322	-21.60	1710	20231020	75.15	3820	-21.60	20240322	1922	55.83	20240102	3820	-21.60	20240322	1710	75.15	20231020	5.18	N	187660	100	21 억	233370	N	N	N	N
28	20240925	140928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-5	5	-0.17	204664935	68249	258.81	3000	3050	2980	3910	2110	3010	2998.80	1.07	-5693	3136	3072	3036	2972	2936	3055	2955	22	900	100	2040	5	1	21836250	656	-23.66	2.36	12	0.31	-127.00	1273.00	3820	20240322	-21.34	1710	20231020	75.73	3820	-21.34	20240322	1922	56.35	20240102	3820	-21.34	20240322	1710	75.73	20231020	5.18	N	187660	100	21 억	233370	N	N	N	N
29	20240925	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-5	5	-0.17	182538550	60862	230.80	3000	3050	2980	3910	2110	3010	2999.22	1.07	-1795	3136	3072	3036	2972	2936	3055	2955	22	900	100	2040	5	1	21836250	656	-23.66	2.36	12	0.28	-127.00	1273.00	3820	20240322	-21.34	1710	20231020	75.73	3820	-21.34	20240322	1922	56.35	20240102	3820	-21.34	20240322	1710	75.73	20231020	5.18	N	187660	100	21 억	233370	N	N	N	N
30	20240925	120928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-10	5	-0.33	145442535	48471	183.81	3000	3050	2995	3910	2110	3010	3000.61	1.07	2060	3136	3072	3036	2972	2936	3055	2955	22	900	100	2040	5	1	21836250	655	-23.62	2.36	12	0.22	-127.00	1273.00	3820	20240322	-21.47	1710	20231020	75.44	3820	-21.47	20240322	1922	56.09	20240102	3820	-21.47	20240322	1710	75.44	20231020	5.18	N	187660	100	21 억	233370	N	N	N	N
31	20240925	110923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	10	2	0.33	133540415	44504	168.77	3000	3050	2995	3910	2110	3010	3000.64	1.07	1662	3136	3072	3036	2972	2936	3055	2955	22	900	100	2040	5	1	21836250	659	-23.78	2.37	12	0.20	-127.00	1273.00	3820	20240322	-20.94	1710	20231020	76.61	3820	-20.94	20240322	1922	57.13	20240102	3820	-20.94	20240322	1710	76.61	20231020	5.18	N	187660	100	21 억	233370	N	N	N	N
32	20240925	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	0	3	0.00	2635985	875	3.32	3000	3050	3000	3910	2110	3010	3012.55	1.07	-288	3136	3072	3036	2972	2936	3055	2955	22	900	100	2040	5	1	21836250	657	-23.70	2.36	12	0.00	-127.00	1273.00	3820	20240322	-21.20	1710	20231020	76.02	3820	-21.20	20240322	1922	56.61	20240102	3820	-21.20	20240322	1710	76.02	20231020	5.18	N	187660	100	21 억	233370	N	N	N	N
33	20240925	090930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	20	2	0.66	1629855	542	2.06	3000	3050	3000	3910	2110	3010	3007.11	1.07	-34	3136	3072	3036	2972	2936	3055	2955	22	900	100	2040	5	1	21836250	662	-23.86	2.38	12	0.00	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	5.18	N	187660	100	21 억	233370	N	N	N	N
34	20240924	160919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-20	5	-0.66	79085790	26219	83.29	3030	3100	3000	3935	2125	3030	3016.35	1.12	-12410	3136	3082	3046	2992	2956	3065	2975	22	905	100	2060	5	1	21836250	657	-23.70	2.36	12	0.12	-127.00	1273.00	3820	20240322	-21.20	1710	20231020	76.02	3820	-21.20	20240322	1922	56.61	20240102	3820	-21.20	20240322	1710	76.02	20231020	5.15	N	187660	100	21 억	245645	N	N	N	N
35	20240924	150919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	5	2	0.17	73024045	24206	76.90	3030	3100	3000	3935	2125	3030	3016.77	1.12	-12383	3136	3082	3046	2992	2956	3065	2975	22	905	100	2060	5	1	21836250	663	-23.90	2.38	12	0.11	-127.00	1273.00	3820	20240322	-20.55	1710	20231020	77.49	3820	-20.55	20240322	1922	57.91	20240102	3820	-20.55	20240322	1710	77.49	20231020	5.15	N	187660	100	21 억	245645	N	N	N	N
36	20240924	140910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	0	3	0.00	70254865	23292	73.99	3030	3100	3000	3935	2125	3030	3016.27	1.12	-11918	3136	3082	3046	2992	2956	3065	2975	22	905	100	2060	5	1	21836250	662	-23.86	2.38	12	0.11	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	5.15	N	187660	100	21 억	245645	N	N	N	N
37	20240924	130920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	0	3	0.00	58012145	19232	61.10	3030	3100	3000	3935	2125	3030	3016.44	1.12	-8511	3136	3082	3046	2992	2956	3065	2975	22	905	100	2060	5	1	21836250	662	-23.86	2.38	12	0.09	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	5.15	N	187660	100	21 억	245645	N	N	N	N
38	20240924	120912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	15	2	0.50	45791130	15182	48.23	3030	3100	3000	3935	2125	3030	3016.15	1.12	-6549	3136	3082	3046	2992	2956	3065	2975	22	905	100	2060	5	1	21836250	665	-23.98	2.39	12	0.07	-127.00	1273.00	3820	20240322	-20.29	1710	20231020	78.07	3820	-20.29	20240322	1922	58.43	20240102	3820	-20.29	20240322	1710	78.07	20231020	5.15	N	187660	100	21 억	245645	N	N	N	N
39	20240924	110920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-15	5	-0.50	12481840	4122	13.09	3030	3100	3000	3935	2125	3030	3028.10	1.12	-522	3136	3082	3046	2992	2956	3065	2975	22	905	100	2060	5	1	21836250	658	-23.74	2.37	12	0.02	-127.00	1273.00	3820	20240322	-21.07	1710	20231020	76.32	3820	-21.07	20240322	1922	56.87	20240102	3820	-21.07	20240322	1710	76.32	20231020	5.15	N	187660	100	21 억	245645	N	N	N	N
40	20240924	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	15	2	0.50	8857735	2922	9.28	3030	3100	3000	3935	2125	3030	3031.39	1.12	-856	3136	3082	3046	2992	2956	3065	2975	22	905	100	2060	5	1	21836250	665	-23.98	2.39	12	0.01	-127.00	1273.00	3820	20240322	-20.29	1710	20231020	78.07	3820	-20.29	20240322	1922	58.43	20240102	3820	-20.29	20240322	1710	78.07	20231020	5.15	N	187660	100	21 억	245645	N	N	N	N
41	20240924	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	15	2	0.50	586060	192	0.61	3030	3090	3030	3935	2125	3030	3052.40	1.12	-69	3136	3082	3046	2992	2956	3065	2975	22	905	100	2060	5	1	21836250	665	-23.98	2.39	12	0.00	-127.00	1273.00	3820	20240322	-20.29	1710	20231020	78.07	3820	-20.29	20240322	1922	58.43	20240102	3820	-20.29	20240322	1710	78.07	20231020	5.15	N	187660	100	21 억	245645	N	N	N	N
42	20240923	160916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-70	5	-2.26	95364325	31475	38.04	3100	3100	3010	4030	2170	3100	3029.84	1.15	-6475	3210	3155	3075	3020	2940	3182	3047	22	930	100	2100	5	1	21836250	662	-23.86	2.38	12	0.14	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	5.05	N	187660	100	21 억	252082	N	N	N	N
43	20240923	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-75	5	-2.42	81865165	27013	32.65	3100	3100	3010	4030	2170	3100	3030.58	1.15	-6235	3210	3155	3075	3020	2940	3182	3047	22	930	100	2100	5	1	21836250	661	-23.82	2.38	12	0.12	-127.00	1273.00	3820	20240322	-20.81	1710	20231020	76.90	3820	-20.81	20240322	1922	57.39	20240102	3820	-20.81	20240322	1710	76.90	20231020	5.05	N	187660	100	21 억	252082	N	N	N	N
44	20240923	140923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-70	5	-2.26	59175630	19504	23.58	3100	3100	3015	4030	2170	3100	3034.03	1.15	-4483	3210	3155	3075	3020	2940	3182	3047	22	930	100	2100	5	1	21836250	662	-23.86	2.38	12	0.09	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	5.05	N	187660	100	21 억	252082	N	N	N	N
45	20240923	130919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-50	5	-1.61	52711430	17380	21.01	3100	3100	3015	4030	2170	3100	3032.88	1.15	-4032	3210	3155	3075	3020	2940	3182	3047	22	930	100	2100	5	1	21836250	666	-24.02	2.40	12	0.08	-127.00	1273.00	3820	20240322	-20.16	1710	20231020	78.36	3820	-20.16	20240322	1922	58.69	20240102	3820	-20.16	20240322	1710	78.36	20231020	5.05	N	187660	100	21 억	252082	N	N	N	N
46	20240923	120920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-55	5	-1.77	38122905	12573	15.20	3100	3100	3015	4030	2170	3100	3032.12	1.15	-3848	3210	3155	3075	3020	2940	3182	3047	22	930	100	2100	5	1	21836250	665	-23.98	2.39	12	0.06	-127.00	1273.00	3820	20240322	-20.29	1710	20231020	78.07	3820	-20.29	20240322	1922	58.43	20240102	3820	-20.29	20240322	1710	78.07	20231020	5.05	N	187660	100	21 억	252082	N	N	N	N
47	20240923	110920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-50	5	-1.61	23686265	7802	9.43	3100	3100	3015	4030	2170	3100	3035.92	1.15	-3152	3210	3155	3075	3020	2940	3182	3047	22	930	100	2100	5	1	21836250	666	-24.02	2.40	12	0.04	-127.00	1273.00	3820	20240322	-20.16	1710	20231020	78.36	3820	-20.16	20240322	1922	58.69	20240102	3820	-20.16	20240322	1710	78.36	20231020	5.05	N	187660	100	21 억	252082	N	N	N	N
48	20240923	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-75	5	-2.42	13650980	4490	5.43	3100	3100	3015	4030	2170	3100	3040.31	1.15	-2132	3210	3155	3075	3020	2940	3182	3047	22	930	100	2100	5	1	21836250	661	-23.82	2.38	12	0.02	-127.00	1273.00	3820	20240322	-20.81	1710	20231020	76.90	3820	-20.81	20240322	1922	57.39	20240102	3820	-20.81	20240322	1710	76.90	20231020	5.05	N	187660	100	21 억	252082	N	N	N	N
49	20240923	090918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-70	5	-2.26	5719975	1870	2.26	3100	3100	3030	4030	2170	3100	3058.81	1.15	-1537	3210	3155	3075	3020	2940	3182	3047	22	930	100	2100	5	1	21836250	662	-23.86	2.38	12	0.01	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	5.05	N	187660	100	21 억	252082	N	N	N	N
50	20240913	160833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	15	2	0.50	88141445	29386	52.92	2985	3070	2955	3880	2090	2985	2999.43	1.21	-1910	3111	3047	3011	2947	2911	3030	2930	22	895	100	2020	5	1	21836250	655	-23.62	2.36	12	0.13	-127.00	1273.00	3820	20240322	-21.47	1710	20231020	75.44	3820	-21.47	20240322	1922	56.09	20240102	3820	-21.47	20240322	1710	75.44	20231020	5.04	N	187660	100	21 억	264554	N	N	N	N
51	20240913	150840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	0	3	0.00	83411810	27807	50.07	2985	3070	2955	3880	2090	2985	2999.67	1.21	-1795	3111	3047	3011	2947	2911	3030	2930	22	895	100	2020	5	1	21836250	652	-23.50	2.34	12	0.13	-127.00	1273.00	3820	20240322	-21.86	1710	20231020	74.56	3820	-21.86	20240322	1922	55.31	20240102	3820	-21.86	20240322	1710	74.56	20231020	5.04	N	187660	100	21 억	264554	N	N	N	N
52	20240913	140844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	30	2	1.01	63751215	21221	38.21	2985	3070	2985	3880	2090	2985	3004.16	1.21	-2637	3111	3047	3011	2947	2911	3030	2930	22	895	100	2020	5	1	21836250	658	-23.74	2.37	12	0.10	-127.00	1273.00	3820	20240322	-21.07	1710	20231020	76.32	3820	-21.07	20240322	1922	56.87	20240102	3820	-21.07	20240322	1710	76.32	20231020	5.04	N	187660	100	21 억	264554	N	N	N	N
53	20240913	130838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	35	2	1.17	35612705	11827	21.30	2985	3070	2985	3880	2090	2985	3011.14	1.21	-2787	3111	3047	3011	2947	2911	3030	2930	22	895	100	2020	5	1	21836250	659	-23.78	2.37	12	0.05	-127.00	1273.00	3820	20240322	-20.94	1710	20231020	76.61	3820	-20.94	20240322	1922	57.13	20240102	3820	-20.94	20240322	1710	76.61	20231020	5.04	N	187660	100	21 억	264554	N	N	N	N
54	20240913	120838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	50	2	1.68	16856570	5584	10.06	2985	3070	2985	3880	2090	2985	3018.73	1.21	-2833	3111	3047	3011	2947	2911	3030	2930	22	895	100	2020	5	1	21836250	663	-23.90	2.38	12	0.03	-127.00	1273.00	3820	20240322	-20.55	1710	20231020	77.49	3820	-20.55	20240322	1922	57.91	20240102	3820	-20.55	20240322	1710	77.49	20231020	5.04	N	187660	100	21 억	264554	N	N	N	N
55	20240913	110839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	45	2	1.51	12477250	4139	7.45	2985	3070	2985	3880	2090	2985	3014.56	1.21	-1729	3111	3047	3011	2947	2911	3030	2930	22	895	100	2020	5	1	21836250	662	-23.86	2.38	12	0.02	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	5.04	N	187660	100	21 억	264554	N	N	N	N
56	20240913	100843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	15	2	0.50	7280595	2410	4.34	2985	3070	2985	3880	2090	2985	3020.99	1.21	-825	3111	3047	3011	2947	2911	3030	2930	22	895	100	2020	5	1	21836250	655	-23.62	2.36	12	0.01	-127.00	1273.00	3820	20240322	-21.47	1710	20231020	75.44	3820	-21.47	20240322	1922	56.09	20240102	3820	-21.47	20240322	1710	75.44	20231020	5.04	N	187660	100	21 억	264554	N	N	N	N
57	20240913	090845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	5	2	0.17	137795	46	0.08	2985	3010	2985	3880	2090	2985	2995.54	1.21	-25	3111	3047	3011	2947	2911	3030	2930	22	895	100	2020	5	1	21836250	653	-23.54	2.35	12	0.00	-127.00	1273.00	3820	20240322	-21.73	1710	20231020	74.85	3820	-21.73	20240322	1922	55.57	20240102	3820	-21.73	20240322	1710	74.85	20231020	5.04	N	187660	100	21 억	264554	N	N	N	N
58	20240912	160824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-65	5	-2.13	166387040	55523	248.36	3050	3075	2975	3965	2135	3050	2996.91	1.19	4307	3133	3091	3043	3001	2953	3067	2977	22	915	100	2070	5	1	21836250	652	-23.50	2.34	12	0.25	-127.00	1273.00	3820	20240322	-21.86	1710	20231020	74.56	3820	-21.86	20240322	1922	55.31	20240102	3820	-21.86	20240322	1710	74.56	20231020	5.00	N	187660	100	21 억	260211	N	N	N	N
59	20240912	150838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-40	5	-1.31	144885810	48321	216.14	3050	3075	2975	3965	2135	3050	2998.40	1.19	4895	3133	3091	3043	3001	2953	3067	2977	22	915	100	2070	5	1	21836250	657	-23.70	2.36	12	0.22	-127.00	1273.00	3820	20240322	-21.20	1710	20231020	76.02	3820	-21.20	20240322	1922	56.61	20240102	3820	-21.20	20240322	1710	76.02	20231020	5.00	N	187660	100	21 억	260211	N	N	N	N
60	20240912	140841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-65	5	-2.13	104858020	34908	156.15	3050	3075	2985	3965	2135	3050	3003.84	1.19	1933	3133	3091	3043	3001	2953	3067	2977	22	915	100	2070	5	1	21836250	652	-23.50	2.34	12	0.16	-127.00	1273.00	3820	20240322	-21.86	1710	20231020	74.56	3820	-21.86	20240322	1922	55.31	20240102	3820	-21.86	20240322	1710	74.56	20231020	5.00	N	187660	100	21 억	260211	N	N	N	N
61	20240912	130835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-50	5	-1.64	72612775	24122	107.90	3050	3075	2985	3965	2135	3050	3010.23	1.19	-1842	3133	3091	3043	3001	2953	3067	2977	22	915	100	2070	5	1	21836250	655	-23.62	2.36	12	0.11	-127.00	1273.00	3820	20240322	-21.47	1710	20231020	75.44	3820	-21.47	20240322	1922	56.09	20240102	3820	-21.47	20240322	1710	75.44	20231020	5.00	N	187660	100	21 억	260211	N	N	N	N
62	20240912	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-45	5	-1.48	55268840	18328	81.98	3050	3075	3000	3965	2135	3050	3015.54	1.19	-1842	3133	3091	3043	3001	2953	3067	2977	22	915	100	2070	5	1	21836250	656	-23.66	2.36	12	0.08	-127.00	1273.00	3820	20240322	-21.34	1710	20231020	75.73	3820	-21.34	20240322	1922	56.35	20240102	3820	-21.34	20240322	1710	75.73	20231020	5.00	N	187660	100	21 억	260211	N	N	N	N
63	20240912	110832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-30	5	-0.98	27859085	9209	41.19	3050	3075	3000	3965	2135	3050	3025.20	1.19	-1921	3133	3091	3043	3001	2953	3067	2977	22	915	100	2070	5	1	21836250	659	-23.78	2.37	12	0.04	-127.00	1273.00	3820	20240322	-20.94	1710	20231020	76.61	3820	-20.94	20240322	1922	57.13	20240102	3820	-20.94	20240322	1710	76.61	20231020	5.00	N	187660	100	21 억	260211	N	N	N	N
64	20240912	100835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-30	5	-0.98	10612240	3478	15.56	3050	3075	3000	3965	2135	3050	3051.25	1.19	-1720	3133	3091	3043	3001	2953	3067	2977	22	915	100	2070	5	1	21836250	659	-23.78	2.37	12	0.02	-127.00	1273.00	3820	20240322	-20.94	1710	20231020	76.61	3820	-20.94	20240322	1922	57.13	20240102	3820	-20.94	20240322	1710	76.61	20231020	5.00	N	187660	100	21 억	260211	N	N	N	N
65	20240912	090835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	20	2	0.66	1733300	565	2.53	3050	3070	3050	3965	2135	3050	3067.79	1.19	-432	3133	3091	3043	3001	2953	3067	2977	22	915	100	2070	5	1	21836250	670	-24.17	2.41	12	0.00	-127.00	1273.00	3820	20240322	-19.63	1710	20231020	79.53	3820	-19.63	20240322	1922	59.73	20240102	3820	-19.63	20240322	1710	79.53	20231020	5.00	N	187660	100	21 억	260211	N	N	N	N
66	20240911	160815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-10	5	-0.33	67704465	22355	76.70	3060	3085	2995	3975	2145	3060	3028.33	1.19	134	3190	3125	3065	3000	2940	3095	2970	22	915	100	2080	5	1	21836250	666	-24.02	2.40	12	0.10	-127.00	1273.00	3820	20240322	-20.16	1710	20231020	78.36	3820	-20.16	20240322	1922	58.69	20240102	3820	-20.16	20240322	1710	78.36	20231020	5.00	N	187660	100	21 억	260045	N	N	N	N
67	20240911	150822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-10	5	-0.33	53411030	17633	60.50	3060	3085	3000	3975	2145	3060	3029.04	1.19	850	3190	3125	3065	3000	2940	3095	2970	22	915	100	2080	5	1	21836250	666	-24.02	2.40	12	0.08	-127.00	1273.00	3820	20240322	-20.16	1710	20231020	78.36	3820	-20.16	20240322	1922	58.69	20240102	3820	-20.16	20240322	1710	78.36	20231020	5.00	N	187660	100	21 억	260045	N	N	N	N
68	20240911	140824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-10	5	-0.33	44042015	14544	49.90	3060	3085	3000	3975	2145	3060	3028.19	1.19	2231	3190	3125	3065	3000	2940	3095	2970	22	915	100	2080	5	1	21836250	666	-24.02	2.40	12	0.07	-127.00	1273.00	3820	20240322	-20.16	1710	20231020	78.36	3820	-20.16	20240322	1922	58.69	20240102	3820	-20.16	20240322	1710	78.36	20231020	5.00	N	187660	100	21 억	260045	N	N	N	N
69	20240911	130820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-50	5	-1.63	21507925	7049	24.18	3060	3085	3010	3975	2145	3060	3051.20	1.19	-910	3190	3125	3065	3000	2940	3095	2970	22	915	100	2080	5	1	21836250	657	-23.70	2.36	12	0.03	-127.00	1273.00	3820	20240322	-21.20	1710	20231020	76.02	3820	-21.20	20240322	1922	56.61	20240102	3820	-21.20	20240322	1710	76.02	20231020	5.00	N	187660	100	21 억	260045	N	N	N	N
70	20240911	120825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	10	2	0.33	13495915	4407	15.12	3060	3085	3045	3975	2145	3060	3062.38	1.19	-424	3190	3125	3065	3000	2940	3095	2970	22	915	100	2080	5	1	21836250	670	-24.17	2.41	12	0.02	-127.00	1273.00	3820	20240322	-19.63	1710	20231020	79.53	3820	-19.63	20240322	1922	59.73	20240102	3820	-19.63	20240322	1710	79.53	20231020	5.00	N	187660	100	21 억	260045	N	N	N	N
71	20240911	110814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	10	2	0.33	12427955	4057	13.92	3060	3085	3045	3975	2145	3060	3063.34	1.19	-190	3190	3125	3065	3000	2940	3095	2970	22	915	100	2080	5	1	21836250	670	-24.17	2.41	12	0.02	-127.00	1273.00	3820	20240322	-19.63	1710	20231020	79.53	3820	-19.63	20240322	1922	59.73	20240102	3820	-19.63	20240322	1710	79.53	20231020	5.00	N	187660	100	21 억	260045	N	N	N	N
72	20240911	100812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	15	2	0.49	4974365	1622	5.56	3060	3085	3045	3975	2145	3060	3066.81	1.19	-89	3190	3125	3065	3000	2940	3095	2970	22	915	100	2080	5	1	21836250	671	-24.21	2.42	12	0.01	-127.00	1273.00	3820	20240322	-19.50	1710	20231020	79.82	3820	-19.50	20240322	1922	59.99	20240102	3820	-19.50	20240322	1710	79.82	20231020	5.00	N	187660	100	21 억	260045	N	N	N	N
73	20240911	090827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	5	2	0.16	1081765	354	1.21	3060	3065	3045	3975	2145	3060	3055.83	1.19	22	3190	3125	3065	3000	2940	3095	2970	22	915	100	2080	5	1	21836250	669	-24.13	2.41	12	0.00	-127.00	1273.00	3820	20240322	-19.76	1710	20231020	79.24	3820	-19.76	20240322	1922	59.47	20240102	3820	-19.76	20240322	1710	79.24	20231020	5.00	N	187660	100	21 억	260045	N	N	N	N
74	20240910	160816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	-10	5	-0.33	89176330	29147	61.50	3100	3130	3005	3990	2150	3070	3059.54	1.25	-12182	3160	3115	3030	2985	2900	3137	3007	22	920	100	2080	5	1	21836250	668	-24.09	2.40	12	0.13	-127.00	1273.00	3820	20240322	-19.90	1710	20231020	78.95	3820	-19.90	20240322	1922	59.21	20240102	3820	-19.90	20240322	1710	78.95	20231020	4.97	N	187660	100	21 억	271957	N	N	N	N
75	20240910	150825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-20	5	-0.65	73468265	24010	50.66	3100	3130	3005	3990	2150	3070	3059.90	1.25	-9871	3160	3115	3030	2985	2900	3137	3007	22	920	100	2080	5	1	21836250	666	-24.02	2.40	12	0.11	-127.00	1273.00	3820	20240322	-20.16	1710	20231020	78.36	3820	-20.16	20240322	1922	58.69	20240102	3820	-20.16	20240322	1710	78.36	20231020	4.97	N	187660	100	21 억	271957	N	N	N	N
76	20240910	140818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	-10	5	-0.33	59105965	19268	40.66	3100	3130	3020	3990	2150	3070	3067.57	1.25	-8337	3160	3115	3030	2985	2900	3137	3007	22	920	100	2080	5	1	21836250	668	-24.09	2.40	12	0.09	-127.00	1273.00	3820	20240322	-19.90	1710	20231020	78.95	3820	-19.90	20240322	1922	59.21	20240102	3820	-19.90	20240322	1710	78.95	20231020	4.97	N	187660	100	21 억	271957	N	N	N	N
77	20240910	130816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-30	5	-0.98	51083580	16630	35.09	3100	3130	3040	3990	2150	3070	3071.77	1.25	-7374	3160	3115	3030	2985	2900	3137	3007	22	920	100	2080	5	1	21836250	664	-23.94	2.39	12	0.08	-127.00	1273.00	3820	20240322	-20.42	1710	20231020	77.78	3820	-20.42	20240322	1922	58.17	20240102	3820	-20.42	20240322	1710	77.78	20231020	4.97	N	187660	100	21 억	271957	N	N	N	N
78	20240910	120816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	15	2	0.49	37447275	12152	25.64	3100	3130	3060	3990	2150	3070	3081.57	1.25	-4219	3160	3115	3030	2985	2900	3137	3007	22	920	100	2080	5	1	21836250	674	-24.29	2.42	12	0.06	-127.00	1273.00	3820	20240322	-19.24	1710	20231020	80.41	3820	-19.24	20240322	1922	60.51	20240102	3820	-19.24	20240322	1710	80.41	20231020	4.97	N	187660	100	21 억	271957	N	N	N	N
79	20240910	110816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	20	2	0.65	32721405	10609	22.39	3100	3130	3060	3990	2150	3070	3084.31	1.25	-3906	3160	3115	3030	2985	2900	3137	3007	22	920	100	2080	5	1	21836250	675	-24.33	2.43	12	0.05	-127.00	1273.00	3820	20240322	-19.11	1710	20231020	80.70	3820	-19.11	20240322	1922	60.77	20240102	3820	-19.11	20240322	1710	80.70	20231020	4.97	N	187660	100	21 억	271957	N	N	N	N
80	20240910	100820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3110	40	2	1.30	11276990	3659	7.72	3100	3130	3060	3990	2150	3070	3081.99	1.25	-1381	3160	3115	3030	2985	2900	3137	3007	22	920	100	2080	5	1	21836250	679	-24.49	2.44	12	0.02	-127.00	1273.00	3820	20240322	-18.59	1710	20231020	81.87	3820	-18.59	20240322	1922	61.81	20240102	3820	-18.59	20240322	1710	81.87	20231020	4.97	N	187660	100	21 억	271957	N	N	N	N
81	20240910	090816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	50	2	1.63	462190	149	0.31	3100	3120	3100	3990	2150	3070	3101.95	1.25	-23	3160	3115	3030	2985	2900	3137	3007	22	920	100	2080	5	1	21836250	681	-24.57	2.45	12	0.00	-127.00	1273.00	3820	20240322	-18.32	1710	20231020	82.46	3820	-18.32	20240322	1922	62.33	20240102	3820	-18.32	20240322	1710	82.46	20231020	4.97	N	187660	100	21 억	271957	N	N	N	N
82	20240909	160801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	75	2	2.50	143549355	47309	64.74	2980	3075	2945	3890	2100	2995	3033.73	1.24	1854	3131	3062	3026	2957	2921	3045	2940	22	895	100	2030	5	1	21836250	670	-24.17	2.41	12	0.22	-127.00	1273.00	3820	20240322	-19.63	1710	20231020	79.53	3820	-19.63	20240322	1922	59.73	20240102	3820	-19.63	20240322	1710	79.53	20231020	5.05	N	187660	100	21 억	269700	N	N	N	N
83	20240909	150809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	60	2	2.00	121538170	40120	54.90	2980	3075	2945	3890	2100	2995	3029.37	1.24	-72	3131	3062	3026	2957	2921	3045	2940	22	895	100	2030	5	1	21836250	667	-24.06	2.40	12	0.18	-127.00	1273.00	3820	20240322	-20.03	1710	20231020	78.65	3820	-20.03	20240322	1922	58.95	20240102	3820	-20.03	20240322	1710	78.65	20231020	5.05	N	187660	100	21 억	269700	N	N	N	N
84	20240909	140812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	50	2	1.67	94326990	31197	42.69	2980	3075	2945	3890	2100	2995	3023.59	1.24	-4954	3131	3062	3026	2957	2921	3045	2940	22	895	100	2030	5	1	21836250	665	-23.98	2.39	12	0.14	-127.00	1273.00	3820	20240322	-20.29	1710	20231020	78.07	3820	-20.29	20240322	1922	58.43	20240102	3820	-20.29	20240322	1710	78.07	20231020	5.05	N	187660	100	21 억	269700	N	N	N	N
85	20240909	130806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	55	2	1.84	82853100	27431	37.54	2980	3075	2945	3890	2100	2995	3020.42	1.24	-6193	3131	3062	3026	2957	2921	3045	2940	22	895	100	2030	5	1	21836250	666	-24.02	2.40	12	0.13	-127.00	1273.00	3820	20240322	-20.16	1710	20231020	78.36	3820	-20.16	20240322	1922	58.69	20240102	3820	-20.16	20240322	1710	78.36	20231020	5.05	N	187660	100	21 억	269700	N	N	N	N
86	20240909	120804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	30	2	1.00	75906325	25143	34.41	2980	3075	2945	3890	2100	2995	3018.98	1.24	-5634	3131	3062	3026	2957	2921	3045	2940	22	895	100	2030	5	1	21836250	661	-23.82	2.38	12	0.12	-127.00	1273.00	3820	20240322	-20.81	1710	20231020	76.90	3820	-20.81	20240322	1922	57.39	20240102	3820	-20.81	20240322	1710	76.90	20231020	5.05	N	187660	100	21 억	269700	N	N	N	N
87	20240909	110804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	35	2	1.17	52387075	17335	23.72	2980	3075	2945	3890	2100	2995	3022.04	1.24	-4278	3131	3062	3026	2957	2921	3045	2940	22	895	100	2030	5	1	21836250	662	-23.86	2.38	12	0.08	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	5.05	N	187660	100	21 억	269700	N	N	N	N
88	20240909	100809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	60	2	2.00	35397115	11712	16.03	2980	3075	2945	3890	2100	2995	3022.29	1.24	-2297	3131	3062	3026	2957	2921	3045	2940	22	895	100	2030	5	1	21836250	667	-24.06	2.40	12	0.05	-127.00	1273.00	3820	20240322	-20.03	1710	20231020	78.65	3820	-20.03	20240322	1922	58.95	20240102	3820	-20.03	20240322	1710	78.65	20231020	5.05	N	187660	100	21 억	269700	N	N	N	N
89	20240909	090803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	5	2	0.17	9159080	3085	4.22	2980	3035	2945	3890	2100	2995	2968.91	1.24	411	3131	3062	3026	2957	2921	3045	2940	22	895	100	2030	5	1	21836250	655	-23.62	2.36	12	0.01	-127.00	1273.00	3820	20240322	-21.47	1710	20231020	75.44	3820	-21.47	20240322	1922	56.09	20240102	3820	-21.47	20240322	1710	75.44	20231020	5.05	N	187660	100	21 억	269700	N	N	N	N
90	20240906	160752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-45	5	-1.48	220093820	72936	76.09	3070	3095	2990	3950	2130	3040	3017.63	1.26	-6977	3240	3140	3080	2980	2920	3110	2950	22	910	100	2060	5	1	21836250	654	-23.58	2.35	12	0.33	-127.00	1273.00	3820	20240322	-21.60	1710	20231020	75.15	3820	-21.60	20240322	1922	55.83	20240102	3820	-21.60	20240322	1710	75.15	20231020	5.02	N	187660	100	21 억	276009	N	N	N	N
91	20240906	150804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	0	3	0.00	182753215	60479	63.09	3070	3095	2990	3950	2130	3040	3021.76	1.26	-6603	3240	3140	3080	2980	2920	3110	2950	22	910	100	2060	5	1	21836250	664	-23.94	2.39	12	0.28	-127.00	1273.00	3820	20240322	-20.42	1710	20231020	77.78	3820	-20.42	20240322	1922	58.17	20240102	3820	-20.42	20240322	1710	77.78	20231020	5.02	N	187660	100	21 억	276009	N	N	N	N
92	20240906	140813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-10	5	-0.33	124496230	41114	42.89	3070	3095	2990	3950	2130	3040	3028.07	1.26	-7026	3240	3140	3080	2980	2920	3110	2950	22	910	100	2060	5	1	21836250	662	-23.86	2.38	12	0.19	-127.00	1273.00	3820	20240322	-20.68	1710	20231020	77.19	3820	-20.68	20240322	1922	57.65	20240102	3820	-20.68	20240322	1710	77.19	20231020	5.02	N	187660	100	21 억	276009	N	N	N	N
93	20240906	130805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-5	5	-0.16	113239905	37438	39.05	3070	3095	2990	3950	2130	3040	3024.73	1.26	-6890	3240	3140	3080	2980	2920	3110	2950	22	910	100	2060	5	1	21836250	663	-23.90	2.38	12	0.17	-127.00	1273.00	3820	20240322	-20.55	1710	20231020	77.49	3820	-20.55	20240322	1922	57.91	20240102	3820	-20.55	20240322	1710	77.49	20231020	5.02	N	187660	100	21 억	276009	N	N	N	N
94	20240906	120805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	10	2	0.33	91090535	30186	31.49	3070	3095	2990	3950	2130	3040	3017.64	1.26	-4611	3240	3140	3080	2980	2920	3110	2950	22	910	100	2060	5	1	21836250	666	-24.02	2.40	12	0.14	-127.00	1273.00	3820	20240322	-20.16	1710	20231020	78.36	3820	-20.16	20240322	1922	58.69	20240102	3820	-20.16	20240322	1710	78.36	20231020	5.02	N	187660	100	21 억	276009	N	N	N	N
95	20240906	110808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	35	2	1.15	89131610	29545	30.82	3070	3095	2990	3950	2130	3040	3016.81	1.26	-4427	3240	3140	3080	2980	2920	3110	2950	22	910	100	2060	5	1	21836250	671	-24.21	2.42	12	0.14	-127.00	1273.00	3820	20240322	-19.50	1710	20231020	79.82	3820	-19.50	20240322	1922	59.99	20240102	3820	-19.50	20240322	1710	79.82	20231020	5.02	N	187660	100	21 억	276009	N	N	N	N
96	20240906	100802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	35	2	1.15	60667970	20141	21.01	3070	3080	2990	3950	2130	3040	3012.16	1.26	-2778	3240	3140	3080	2980	2920	3110	2950	22	910	100	2060	5	1	21836250	671	-24.21	2.42	12	0.09	-127.00	1273.00	3820	20240322	-19.50	1710	20231020	79.82	3820	-19.50	20240322	1922	59.99	20240102	3820	-19.50	20240322	1710	79.82	20231020	5.02	N	187660	100	21 억	276009	N	N	N	N
97	20240906	090804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-20	5	-0.66	1636315	538	0.56	3070	3070	3020	3950	2130	3040	3041.48	1.26	-48	3240	3140	3080	2980	2920	3110	2950	22	910	100	2060	5	1	21836250	659	-23.78	2.37	12	0.00	-127.00	1273.00	3820	20240322	-20.94	1710	20231020	76.61	3820	-20.94	20240322	1922	57.13	20240102	3820	-20.94	20240322	1710	76.61	20231020	5.02	N	187660	100	21 억	276009	N	N	N	N
98	20240905	160752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-60	5	-1.94	293739600	95758	77.31	3100	3180	3020	4030	2170	3100	3067.55	1.32	-11787	3273	3186	3113	3026	2953	3230	3070	22	930	100	2100	5	1	21836250	664	-23.94	2.39	12	0.44	-127.00	1273.00	3820	20240322	-20.42	1710	20231020	77.78	3820	-20.42	20240322	1922	58.17	20240102	3820	-20.42	20240322	1710	77.78	20231020	4.96	N	187660	100	21 억	287405	N	N	N	N
99	20240905	150805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	-15	5	-0.48	280716290	91492	73.86	3100	3180	3020	4030	2170	3100	3068.21	1.32	-11777	3273	3186	3113	3026	2953	3230	3070	22	930	100	2100	5	1	21836250	674	-24.29	2.42	12	0.42	-127.00	1273.00	3820	20240322	-19.24	1710	20231020	80.41	3820	-19.24	20240322	1922	60.51	20240102	3820	-19.24	20240322	1710	80.41	20231020	4.96	N	187660	100	21 억	287405	N	N	N	N
100	20240905	140801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-55	5	-1.77	202618315	65944	53.24	3100	3180	3020	4030	2170	3100	3072.58	1.32	-14133	3273	3186	3113	3026	2953	3230	3070	22	930	100	2100	5	1	21836250	665	-23.98	2.39	12	0.30	-127.00	1273.00	3820	20240322	-20.29	1710	20231020	78.07	3820	-20.29	20240322	1922	58.43	20240102	3820	-20.29	20240322	1710	78.07	20231020	4.96	N	187660	100	21 억	287405	N	N	N	N
101	20240905	130802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	-5	5	-0.16	126768430	41117	33.19	3100	3180	3020	4030	2170	3100	3083.11	1.32	-11773	3273	3186	3113	3026	2953	3230	3070	22	930	100	2100	5	1	21836250	676	-24.37	2.43	12	0.19	-127.00	1273.00	3820	20240322	-18.98	1710	20231020	80.99	3820	-18.98	20240322	1922	61.03	20240102	3820	-18.98	20240322	1710	80.99	20231020	4.96	N	187660	100	21 억	287405	N	N	N	N
102	20240905	120800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	-5	5	-0.16	121526900	39415	31.82	3100	3180	3020	4030	2170	3100	3083.27	1.32	-10185	3273	3186	3113	3026	2953	3230	3070	22	930	100	2100	5	1	21836250	676	-24.37	2.43	12	0.18	-127.00	1273.00	3820	20240322	-18.98	1710	20231020	80.99	3820	-18.98	20240322	1922	61.03	20240102	3820	-18.98	20240322	1710	80.99	20231020	4.96	N	187660	100	21 억	287405	N	N	N	N
103	20240905	110757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	-10	5	-0.32	100251620	32493	26.23	3100	3180	3020	4030	2170	3100	3085.33	1.32	-5568	3273	3186	3113	3026	2953	3230	3070	22	930	100	2100	5	1	21836250	675	-24.33	2.43	12	0.15	-127.00	1273.00	3820	20240322	-19.11	1710	20231020	80.70	3820	-19.11	20240322	1922	60.77	20240102	3820	-19.11	20240322	1710	80.70	20231020	4.96	N	187660	100	21 억	287405	N	N	N	N
104	20240905	100757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	-5	5	-0.16	69030145	22315	18.01	3100	3180	3020	4030	2170	3100	3093.44	1.32	-1420	3273	3186	3113	3026	2953	3230	3070	22	930	100	2100	5	1	21836250	676	-24.37	2.43	12	0.10	-127.00	1273.00	3820	20240322	-18.98	1710	20231020	80.99	3820	-18.98	20240322	1922	61.03	20240102	3820	-18.98	20240322	1710	80.99	20231020	4.96	N	187660	100	21 억	287405	N	N	N	N
105	20240905	090804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	45	2	1.45	42654590	13733	11.09	3100	3180	3100	4030	2170	3100	3105.99	1.32	778	3273	3186	3113	3026	2953	3230	3070	22	930	100	2100	5	1	21836250	687	-24.76	2.47	12	0.06	-127.00	1273.00	3820	20240322	-17.67	1710	20231020	83.92	3820	-17.67	20240322	1922	63.63	20240102	3820	-17.67	20240322	1710	83.92	20231020	4.96	N	187660	100	21 억	287405	N	N	N	N
106	20240904	160745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	0	3	0.00	383928700	123833	160.34	3085	3200	3040	4030	2170	3100	3100.37	1.31	1173	3236	3167	3131	3062	3026	3150	3045	22	930	100	2100	5	1	21836250	677	-24.41	2.44	12	0.57	-127.00	1273.00	3820	20240322	-18.85	1710	20231020	81.29	3820	-18.85	20240322	1922	61.29	20240102	3820	-18.85	20240322	1710	81.29	20231020	4.90	N	187660	100	21 억	286236	N	N	N	N
107	20240904	150750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	0	3	0.00	366663275	118251	153.12	3085	3200	3040	4030	2170	3100	3100.72	1.31	1788	3236	3167	3131	3062	3026	3150	3045	22	930	100	2100	5	1	21836250	677	-24.41	2.44	12	0.54	-127.00	1273.00	3820	20240322	-18.85	1710	20231020	81.29	3820	-18.85	20240322	1922	61.29	20240102	3820	-18.85	20240322	1710	81.29	20231020	4.90	N	187660	100	21 억	286236	N	N	N	N
108	20240904	140754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	-10	5	-0.32	344090220	110950	143.66	3085	3200	3040	4030	2170	3100	3101.31	1.31	3458	3236	3167	3131	3062	3026	3150	3045	22	930	100	2100	5	1	21836250	675	-24.33	2.43	12	0.51	-127.00	1273.00	3820	20240322	-19.11	1710	20231020	80.70	3820	-19.11	20240322	1922	60.77	20240102	3820	-19.11	20240322	1710	80.70	20231020	4.90	N	187660	100	21 억	286236	N	N	N	N
109	20240904	130752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	-15	5	-0.48	304602125	98170	127.11	3085	3200	3040	4030	2170	3100	3102.80	1.31	8987	3236	3167	3131	3062	3026	3150	3045	22	930	100	2100	5	1	21836250	674	-24.29	2.42	12	0.45	-127.00	1273.00	3820	20240322	-19.24	1710	20231020	80.41	3820	-19.24	20240322	1922	60.51	20240102	3820	-19.24	20240322	1710	80.41	20231020	4.90	N	187660	100	21 억	286236	N	N	N	N
110	20240904	120749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	-15	5	-0.48	277336190	89282	115.61	3085	3200	3040	4030	2170	3100	3106.29	1.31	12057	3236	3167	3131	3062	3026	3150	3045	22	930	100	2100	5	1	21836250	674	-24.29	2.42	12	0.41	-127.00	1273.00	3820	20240322	-19.24	1710	20231020	80.41	3820	-19.24	20240322	1922	60.51	20240102	3820	-19.24	20240322	1710	80.41	20231020	4.90	N	187660	100	21 억	286236	N	N	N	N
111	20240904	110747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	25	2	0.81	188732900	60707	78.61	3085	3200	3040	4030	2170	3100	3108.91	1.31	19737	3236	3167	3131	3062	3026	3150	3045	22	930	100	2100	5	1	21836250	682	-24.61	2.45	12	0.28	-127.00	1273.00	3820	20240322	-18.19	1710	20231020	82.75	3820	-18.19	20240322	1922	62.59	20240102	3820	-18.19	20240322	1710	82.75	20231020	4.90	N	187660	100	21 억	286236	N	N	N	N
112	20240904	100749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	50	2	1.61	131881200	42602	55.16	3085	3200	3040	4030	2170	3100	3095.66	1.31	12468	3236	3167	3131	3062	3026	3150	3045	22	930	100	2100	5	1	21836250	688	-24.80	2.47	12	0.20	-127.00	1273.00	3820	20240322	-17.54	1710	20231020	84.21	3820	-17.54	20240322	1922	63.89	20240102	3820	-17.54	20240322	1710	84.21	20231020	4.90	N	187660	100	21 억	286236	N	N	N	N
113	20240904	090753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-50	5	-1.61	40666115	13264	17.17	3085	3085	3040	4030	2170	3100	3065.90	1.31	1832	3236	3167	3131	3062	3026	3150	3045	22	930	100	2100	5	1	21836250	666	-24.02	2.40	12	0.06	-127.00	1273.00	3820	20240322	-20.16	1710	20231020	78.36	3820	-20.16	20240322	1922	58.69	20240102	3820	-20.16	20240322	1710	78.36	20231020	4.90	N	187660	100	21 억	286236	N	N	N	N
114	20240903	160739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	-85	5	-2.67	241190335	77229	43.45	3190	3200	3095	4140	2230	3185	3123.05	1.44	-28677	3345	3265	3115	3035	2885	3305	3075	22	955	100	2160	5	1	21836250	677	-24.41	2.44	12	0.35	-127.00	1273.00	3820	20240322	-18.85	1710	20231020	81.29	3820	-18.85	20240322	1922	61.29	20240102	3820	-18.85	20240322	1710	81.29	20231020	4.89	N	187660	100	21 억	313860	N	N	N	N
115	20240903	150745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	-80	5	-2.51	217655420	69676	39.20	3190	3200	3095	4140	2230	3185	3123.82	1.44	-24049	3345	3265	3115	3035	2885	3305	3075	22	955	100	2160	5	1	21836250	678	-24.45	2.44	12	0.32	-127.00	1273.00	3820	20240322	-18.72	1710	20231020	81.58	3820	-18.72	20240322	1922	61.55	20240102	3820	-18.72	20240322	1710	81.58	20231020	4.89	N	187660	100	21 억	313860	N	N	N	N
116	20240903	140747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	-45	5	-1.41	184026775	58888	33.13	3190	3200	3095	4140	2230	3185	3125.03	1.44	-17263	3345	3265	3115	3035	2885	3305	3075	22	955	100	2160	5	1	21836250	686	-24.72	2.47	12	0.27	-127.00	1273.00	3820	20240322	-17.80	1710	20231020	83.63	3820	-17.80	20240322	1922	63.37	20240102	3820	-17.80	20240322	1710	83.63	20231020	4.89	N	187660	100	21 억	313860	N	N	N	N
117	20240903	130746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	-65	5	-2.04	150817110	48208	27.12	3190	3200	3095	4140	2230	3185	3128.47	1.44	-14896	3345	3265	3115	3035	2885	3305	3075	22	955	100	2160	5	1	21836250	681	-24.57	2.45	12	0.22	-127.00	1273.00	3820	20240322	-18.32	1710	20231020	82.46	3820	-18.32	20240322	1922	62.33	20240102	3820	-18.32	20240322	1710	82.46	20231020	4.89	N	187660	100	21 억	313860	N	N	N	N
118	20240903	120736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	-65	5	-2.04	122533065	39086	21.99	3190	3200	3100	4140	2230	3185	3134.96	1.44	-11794	3345	3265	3115	3035	2885	3305	3075	22	955	100	2160	5	1	21836250	681	-24.57	2.45	12	0.18	-127.00	1273.00	3820	20240322	-18.32	1710	20231020	82.46	3820	-18.32	20240322	1922	62.33	20240102	3820	-18.32	20240322	1710	82.46	20231020	4.89	N	187660	100	21 억	313860	N	N	N	N
119	20240903	110735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3110	-75	5	-2.35	102766280	32734	18.42	3190	3200	3100	4140	2230	3185	3139.44	1.44	-10253	3345	3265	3115	3035	2885	3305	3075	22	955	100	2160	5	1	21836250	679	-24.49	2.44	12	0.15	-127.00	1273.00	3820	20240322	-18.59	1710	20231020	81.87	3820	-18.59	20240322	1922	61.81	20240102	3820	-18.59	20240322	1710	81.87	20231020	4.89	N	187660	100	21 억	313860	N	N	N	N
120	20240903	100736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	-25	5	-0.78	60507970	19178	10.79	3190	3200	3110	4140	2230	3185	3155.07	1.44	-6892	3345	3265	3115	3035	2885	3305	3075	22	955	100	2160	5	1	21836250	690	-24.88	2.48	12	0.09	-127.00	1273.00	3820	20240322	-17.28	1710	20231020	84.80	3820	-17.28	20240322	1922	64.41	20240102	3820	-17.28	20240322	1710	84.80	20231020	4.89	N	187660	100	21 억	313860	N	N	N	N
121	20240903	090737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3190	5	2	0.16	12397625	3906	2.20	3190	3200	3150	4140	2230	3185	3174.00	1.44	-377	3345	3265	3115	3035	2885	3305	3075	22	955	100	2160	5	1	21836250	697	-25.12	2.51	12	0.02	-127.00	1273.00	3820	20240322	-16.49	1710	20231020	86.55	3820	-16.49	20240322	1922	65.97	20240102	3820	-16.49	20240322	1710	86.55	20231020	4.89	N	187660	100	21 억	313860	N	N	N	N
122	20240902	160730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3185	125	2	4.08	543198555	176988	493.43	3095	3195	2965	3975	2145	3060	3069.12	1.50	-14496	3120	3090	3045	3015	2970	3105	3030	22	915	100	2080	5	1	21836250	695	-25.08	2.50	12	0.81	-127.00	1273.00	3820	20240322	-16.62	1710	20231020	86.26	3820	-16.62	20240322	1922	65.71	20240102	3820	-16.62	20240322	1710	86.26	20231020	4.85	N	187660	100	21 억	326869	N	N	N	N
123	20240902	150742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	110	2	3.59	515880945	168405	469.50	3095	3190	2965	3975	2145	3060	3063.34	1.50	-13798	3120	3090	3045	3015	2970	3105	3030	22	915	100	2080	5	1	21836250	692	-24.96	2.49	12	0.77	-127.00	1273.00	3820	20240322	-17.02	1710	20231020	85.38	3820	-17.02	20240322	1922	64.93	20240102	3820	-17.02	20240322	1710	85.38	20231020	4.85	N	187660	100	21 억	326869	N	N	N	N
124	20240902	140739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3110	50	2	1.63	420557685	138050	384.87	3095	3155	2965	3975	2145	3060	3046.42	1.50	-17829	3120	3090	3045	3015	2970	3105	3030	22	915	100	2080	5	1	21836250	679	-24.49	2.44	12	0.63	-127.00	1273.00	3820	20240322	-18.59	1710	20231020	81.87	3820	-18.59	20240322	1922	61.81	20240102	3820	-18.59	20240322	1710	81.87	20231020	4.85	N	187660	100	21 억	326869	N	N	N	N
125	20240902	130735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	45	2	1.47	319911490	105786	294.92	3095	3145	2965	3975	2145	3060	3024.14	1.50	-28017	3120	3090	3045	3015	2970	3105	3030	22	915	100	2080	5	1	21836250	678	-24.45	2.44	12	0.48	-127.00	1273.00	3820	20240322	-18.72	1710	20231020	81.58	3820	-18.72	20240322	1922	61.55	20240102	3820	-18.72	20240322	1710	81.58	20231020	4.85	N	187660	100	21 억	326869	N	N	N	N
126	20240902	120739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3110	50	2	1.63	304707195	100868	281.21	3095	3145	2965	3975	2145	3060	3020.85	1.50	-29012	3120	3090	3045	3015	2970	3105	3030	22	915	100	2080	5	1	21836250	679	-24.49	2.44	12	0.46	-127.00	1273.00	3820	20240322	-18.59	1710	20231020	81.87	3820	-18.59	20240322	1922	61.81	20240102	3820	-18.59	20240322	1710	81.87	20231020	4.85	N	187660	100	21 억	326869	N	N	N	N
127	20240902	110733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	5	2	0.16	277766205	92182	257.00	3095	3095	2965	3975	2145	3060	3013.24	1.50	-30334	3120	3090	3045	3015	2970	3105	3030	22	915	100	2080	5	1	21836250	669	-24.13	2.41	12	0.42	-127.00	1273.00	3820	20240322	-19.76	1710	20231020	79.24	3820	-19.76	20240322	1922	59.47	20240102	3820	-19.76	20240322	1710	79.24	20231020	4.85	N	187660	100	21 억	326869	N	N	N	N
128	20240902	100731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-50	5	-1.63	83829200	27788	77.47	3095	3095	3000	3975	2145	3060	3016.74	1.50	-7655	3120	3090	3045	3015	2970	3105	3030	22	915	100	2080	5	1	21836250	657	-23.70	2.36	12	0.13	-127.00	1273.00	3820	20240322	-21.20	1710	20231020	76.02	3820	-21.20	20240322	1922	56.61	20240102	3820	-21.20	20240322	1710	76.02	20231020	4.85	N	187660	100	21 억	326869	N	N	N	N
129	20240902	090726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-5	5	-0.16	6008400	1964	5.48	3095	3095	3045	3975	2145	3060	3059.27	1.50	-1820	3120	3090	3045	3015	2970	3105	3030	22	915	100	2080	5	1	21836250	667	-24.06	2.40	12	0.01	-127.00	1273.00	3820	20240322	-20.03	1710	20231020	78.65	3820	-20.03	20240322	1922	58.95	20240102	3820	-20.03	20240322	1710	78.65	20231020	4.85	N	187660	100	21 억	326869	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History