KissMeData/169330/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-20	5	-0.94	53662835	25240	114.41	2100	2180	2100	2755	1485	2120	2126.10	21.09	-642	2200	2160	2105	2065	2010	2132	2037	91	635	500	1520	5	1	18256918	383	27.27	1.29	06	0.14	77.00	1634.00	3290	20231211	-36.17	1986	20240805	5.74	3200	-34.38	20240111	1986	5.74	20240805	3290	-36.17	20231211	1986	5.74	20240805	0.02	N	169330	500	91 억	3850404	N	N	N	N
3	20240930	150927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	20	2	0.94	52192795	24540	111.24	2100	2180	2100	2755	1485	2120	2126.85	21.09	-71	2200	2160	2105	2065	2010	2132	2037	91	635	500	1520	5	1	18256918	391	27.79	1.31	06	0.13	77.00	1634.00	3290	20231211	-34.95	1986	20240805	7.75	3200	-33.12	20240111	1986	7.75	20240805	3290	-34.95	20231211	1986	7.75	20240805	0.02	N	169330	500	91 억	3850404	N	N	N	N
4	20240930	140926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-5	5	-0.24	44636010	20981	95.10	2100	2180	2100	2755	1485	2120	2127.45	21.09	-415	2200	2160	2105	2065	2010	2132	2037	91	635	500	1520	5	1	18256918	386	27.47	1.29	06	0.11	77.00	1634.00	3290	20231211	-35.71	1986	20240805	6.50	3200	-33.91	20240111	1986	6.50	20240805	3290	-35.71	20231211	1986	6.50	20240805	0.02	N	169330	500	91 억	3850404	N	N	N	N
5	20240930	130922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-5	5	-0.24	44604285	20966	95.04	2100	2180	2100	2755	1485	2120	2127.46	21.09	-415	2200	2160	2105	2065	2010	2132	2037	91	635	500	1520	5	1	18256918	386	27.47	1.29	06	0.11	77.00	1634.00	3290	20231211	-35.71	1986	20240805	6.50	3200	-33.91	20240111	1986	6.50	20240805	3290	-35.71	20231211	1986	6.50	20240805	0.02	N	169330	500	91 억	3850404	N	N	N	N
6	20240930	120919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	5	2	0.24	43910905	20639	93.55	2100	2180	2100	2755	1485	2120	2127.57	21.09	-415	2200	2160	2105	2065	2010	2132	2037	91	635	500	1520	5	1	18256918	388	27.60	1.30	06	0.11	77.00	1634.00	3290	20231211	-35.41	1986	20240805	7.00	3200	-33.59	20240111	1986	7.00	20240805	3290	-35.41	20231211	1986	7.00	20240805	0.02	N	169330	500	91 억	3850404	N	N	N	N
7	20240930	110917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-5	5	-0.24	8896580	4174	18.92	2100	2180	2100	2755	1485	2120	2131.43	21.09	-414	2200	2160	2105	2065	2010	2132	2037	91	635	500	1520	5	1	18256918	386	27.47	1.29	06	0.02	77.00	1634.00	3290	20231211	-35.71	1986	20240805	6.50	3200	-33.91	20240111	1986	6.50	20240805	3290	-35.71	20231211	1986	6.50	20240805	0.02	N	169330	500	91 억	3850404	N	N	N	N
8	20240930	100916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-5	5	-0.24	8132745	3812	17.28	2100	2180	2100	2755	1485	2120	2133.46	21.09	-412	2200	2160	2105	2065	2010	2132	2037	91	635	500	1520	5	1	18256918	386	27.47	1.29	06	0.02	77.00	1634.00	3290	20231211	-35.71	1986	20240805	6.50	3200	-33.91	20240111	1986	6.50	20240805	3290	-35.71	20231211	1986	6.50	20240805	0.02	N	169330	500	91 억	3850404	N	N	N	N
9	20240930	090839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-20	5	-0.94	10500	5	0.02	2100	2100	2100	2755	1485	2120	2100.00	21.09	-3	2200	2160	2105	2065	2010	2132	2037	91	635	500	1520	5	1	18256918	383	27.27	1.29	06	0.00	77.00	1634.00	3290	20231211	-36.17	1986	20240805	5.74	3200	-34.38	20240111	1986	5.74	20240805	3290	-36.17	20231211	1986	5.74	20240805	0.02	N	169330	500	91 억	3850404	N	N	N	N
10	20240927	160925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	35	2	1.68	45922665	22060	107.70	2145	2145	2050	2710	1460	2085	2081.46	21.09	697	2211	2147	2101	2037	1991	2180	2070	91	625	500	1500	5	1	18256918	387	27.53	1.30	06	0.12	77.00	1634.00	3290	20231211	-35.56	1986	20240805	6.75	3200	-33.75	20240111	1986	6.75	20240805	3290	-35.56	20231211	1986	6.75	20240805	0.02	N	169330	500	91 억	3849707	N	N	N	N
11	20240927	150925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	5	2	0.24	44381465	21329	104.13	2145	2145	2050	2710	1460	2085	2080.80	21.09	729	2211	2147	2101	2037	1991	2180	2070	91	625	500	1500	5	1	18256918	382	27.14	1.28	06	0.12	77.00	1634.00	3290	20231211	-36.47	1986	20240805	5.24	3200	-34.69	20240111	1986	5.24	20240805	3290	-36.47	20231211	1986	5.24	20240805	0.02	N	169330	500	91 억	3849707	N	N	N	N
12	20240927	140933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	10	2	0.48	44371010	21324	104.11	2145	2145	2050	2710	1460	2085	2080.80	21.09	730	2211	2147	2101	2037	1991	2180	2070	91	625	500	1500	5	1	18256918	382	27.21	1.28	06	0.12	77.00	1634.00	3290	20231211	-36.32	1986	20240805	5.49	3200	-34.53	20240111	1986	5.49	20240805	3290	-36.32	20231211	1986	5.49	20240805	0.02	N	169330	500	91 억	3849707	N	N	N	N
13	20240927	130926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	25	2	1.20	44228440	21256	103.77	2145	2145	2050	2710	1460	2085	2080.75	21.09	731	2211	2147	2101	2037	1991	2180	2070	91	625	500	1500	5	1	18256918	385	27.40	1.29	06	0.12	77.00	1634.00	3290	20231211	-35.87	1986	20240805	6.24	3200	-34.06	20240111	1986	6.24	20240805	3290	-35.87	20231211	1986	6.24	20240805	0.02	N	169330	500	91 억	3849707	N	N	N	N
14	20240927	120920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	15	2	0.72	43579505	20947	102.27	2145	2145	2050	2710	1460	2085	2080.47	21.09	984	2211	2147	2101	2037	1991	2180	2070	91	625	500	1500	5	1	18256918	383	27.27	1.29	06	0.11	77.00	1634.00	3290	20231211	-36.17	1986	20240805	5.74	3200	-34.38	20240111	1986	5.74	20240805	3290	-36.17	20231211	1986	5.74	20240805	0.02	N	169330	500	91 억	3849707	N	N	N	N
15	20240927	110924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	5	2	0.24	40090135	19289	94.17	2145	2145	2050	2710	1460	2085	2078.39	21.09	892	2211	2147	2101	2037	1991	2180	2070	91	625	500	1500	5	1	18256918	382	27.14	1.28	06	0.11	77.00	1634.00	3290	20231211	-36.47	1986	20240805	5.24	3200	-34.69	20240111	1986	5.24	20240805	3290	-36.47	20231211	1986	5.24	20240805	0.02	N	169330	500	91 억	3849707	N	N	N	N
16	20240927	100921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	5	2	0.24	21833760	10604	51.77	2145	2145	2050	2710	1460	2085	2059.01	21.09	391	2211	2147	2101	2037	1991	2180	2070	91	625	500	1500	5	1	18256918	382	27.14	1.28	06	0.06	77.00	1634.00	3290	20231211	-36.47	1986	20240805	5.24	3200	-34.69	20240111	1986	5.24	20240805	3290	-36.47	20231211	1986	5.24	20240805	0.02	N	169330	500	91 억	3849707	N	N	N	N
17	20240927	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-25	5	-1.20	15781770	7672	37.46	2145	2145	2050	2710	1460	2085	2057.06	21.09	513	2211	2147	2101	2037	1991	2180	2070	91	625	500	1500	5	1	18256918	376	26.75	1.26	06	0.04	77.00	1634.00	3290	20231211	-37.39	1986	20240805	3.73	3200	-35.62	20240111	1986	3.73	20240805	3290	-37.39	20231211	1986	3.73	20240805	0.02	N	169330	500	91 억	3849707	N	N	N	N
18	20240926	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	10	2	0.48	42956055	20483	93.78	2055	2165	2055	2695	1455	2075	2097.16	21.08	577	2131	2102	2076	2047	2021	2090	2035	91	620	500	1490	5	1	18256918	381	27.08	1.28	06	0.11	77.00	1634.00	3290	20231211	-36.63	1986	20240805	4.98	3200	-34.84	20240111	1986	4.98	20240805	3290	-36.63	20231211	1986	4.98	20240805	0.02	N	169330	500	91 억	3849125	N	N	N	N
19	20240926	150910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	25	2	1.20	42478590	20254	92.73	2055	2165	2055	2695	1455	2075	2097.29	21.08	690	2131	2102	2076	2047	2021	2090	2035	91	620	500	1490	5	1	18256918	383	27.27	1.29	06	0.11	77.00	1634.00	3290	20231211	-36.17	1986	20240805	5.74	3200	-34.38	20240111	1986	5.74	20240805	3290	-36.17	20231211	1986	5.74	20240805	0.02	N	169330	500	91 억	3849125	N	N	N	N
20	20240926	140917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	15	2	0.72	31766145	15145	69.34	2055	2165	2055	2695	1455	2075	2097.47	21.08	-4	2131	2102	2076	2047	2021	2090	2035	91	620	500	1490	5	1	18256918	382	27.14	1.28	06	0.08	77.00	1634.00	3290	20231211	-36.47	1986	20240805	5.24	3200	-34.69	20240111	1986	5.24	20240805	3290	-36.47	20231211	1986	5.24	20240805	0.02	N	169330	500	91 억	3849125	N	N	N	N
21	20240926	130915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	15	2	0.72	29484595	14056	64.36	2055	2165	2055	2695	1455	2075	2097.65	21.08	44	2131	2102	2076	2047	2021	2090	2035	91	620	500	1490	5	1	18256918	382	27.14	1.28	06	0.08	77.00	1634.00	3290	20231211	-36.47	1986	20240805	5.24	3200	-34.69	20240111	1986	5.24	20240805	3290	-36.47	20231211	1986	5.24	20240805	0.02	N	169330	500	91 억	3849125	N	N	N	N
22	20240926	120918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	35	2	1.69	25857920	12329	56.45	2055	2165	2055	2695	1455	2075	2097.33	21.08	363	2131	2102	2076	2047	2021	2090	2035	91	620	500	1490	5	1	18256918	385	27.40	1.29	06	0.07	77.00	1634.00	3290	20231211	-35.87	1986	20240805	6.24	3200	-34.06	20240111	1986	6.24	20240805	3290	-35.87	20231211	1986	6.24	20240805	0.02	N	169330	500	91 억	3849125	N	N	N	N
23	20240926	110917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	50	2	2.41	19409450	9262	42.41	2055	2165	2055	2695	1455	2075	2095.60	21.08	57	2131	2102	2076	2047	2021	2090	2035	91	620	500	1490	5	1	18256918	388	27.60	1.30	06	0.05	77.00	1634.00	3290	20231211	-35.41	1986	20240805	7.00	3200	-33.59	20240111	1986	7.00	20240805	3290	-35.41	20231211	1986	7.00	20240805	0.02	N	169330	500	91 억	3849125	N	N	N	N
24	20240926	100919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	15	2	0.72	12331065	5918	27.10	2055	2115	2055	2695	1455	2075	2083.65	21.08	224	2131	2102	2076	2047	2021	2090	2035	91	620	500	1490	5	1	18256918	382	27.14	1.28	06	0.03	77.00	1634.00	3290	20231211	-36.47	1986	20240805	5.24	3200	-34.69	20240111	1986	5.24	20240805	3290	-36.47	20231211	1986	5.24	20240805	0.02	N	169330	500	91 억	3849125	N	N	N	N
25	20240926	090916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	5	2	0.24	1526535	742	3.40	2055	2085	2055	2695	1455	2075	2057.32	21.08	-20	2131	2102	2076	2047	2021	2090	2035	91	620	500	1490	5	1	18256918	380	27.01	1.27	06	0.00	77.00	1634.00	3290	20231211	-36.78	1986	20240805	4.73	3200	-35.00	20240111	1986	4.73	20240805	3290	-36.78	20231211	1986	4.73	20240805	0.02	N	169330	500	91 억	3849125	N	N	N	N
26	20240925	160906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	0	3	0.00	45255095	21841	123.08	2100	2105	2050	2695	1455	2075	2072.02	21.08	-292	2175	2125	2100	2050	2025	2112	2037	91	620	500	1490	5	1	18256918	379	26.95	1.27	06	0.12	77.00	1634.00	3290	20231211	-36.93	1986	20240805	4.48	3200	-35.16	20240111	1986	4.48	20240805	3290	-36.93	20231211	1986	4.48	20240805	0.02	N	169330	500	91 억	3849417	N	N	N	N
27	20240925	150912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-20	5	-0.96	43237015	20864	117.57	2100	2105	2050	2695	1455	2075	2072.33	21.08	-257	2175	2125	2100	2050	2025	2112	2037	91	620	500	1490	5	1	18256918	375	26.69	1.26	06	0.11	77.00	1634.00	3290	20231211	-37.54	1986	20240805	3.47	3200	-35.78	20240111	1986	3.47	20240805	3290	-37.54	20231211	1986	3.47	20240805	0.02	N	169330	500	91 억	3849417	N	N	N	N
28	20240925	140915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	0	3	0.00	37376475	18017	101.53	2100	2105	2060	2695	1455	2075	2074.51	21.08	-206	2175	2125	2100	2050	2025	2112	2037	91	620	500	1490	5	1	18256918	379	26.95	1.27	06	0.10	77.00	1634.00	3290	20231211	-36.93	1986	20240805	4.48	3200	-35.16	20240111	1986	4.48	20240805	3290	-36.93	20231211	1986	4.48	20240805	0.02	N	169330	500	91 억	3849417	N	N	N	N
29	20240925	130913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	0	3	0.00	30061895	14475	81.57	2100	2105	2070	2695	1455	2075	2076.81	21.08	-144	2175	2125	2100	2050	2025	2112	2037	91	620	500	1490	5	1	18256918	379	26.95	1.27	06	0.08	77.00	1634.00	3290	20231211	-36.93	1986	20240805	4.48	3200	-35.16	20240111	1986	4.48	20240805	3290	-36.93	20231211	1986	4.48	20240805	0.02	N	169330	500	91 억	3849417	N	N	N	N
30	20240925	120914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	5	2	0.24	27030690	13013	73.33	2100	2105	2070	2695	1455	2075	2077.21	21.08	-144	2175	2125	2100	2050	2025	2112	2037	91	620	500	1490	5	1	18256918	380	27.01	1.27	06	0.07	77.00	1634.00	3290	20231211	-36.78	1986	20240805	4.73	3200	-35.00	20240111	1986	4.73	20240805	3290	-36.78	20231211	1986	4.73	20240805	0.02	N	169330	500	91 억	3849417	N	N	N	N
31	20240925	110910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	0	3	0.00	21983450	10585	59.65	2100	2105	2070	2695	1455	2075	2076.85	21.08	-144	2175	2125	2100	2050	2025	2112	2037	91	620	500	1490	5	1	18256918	379	26.95	1.27	06	0.06	77.00	1634.00	3290	20231211	-36.93	1986	20240805	4.48	3200	-35.16	20240111	1986	4.48	20240805	3290	-36.93	20231211	1986	4.48	20240805	0.02	N	169330	500	91 억	3849417	N	N	N	N
32	20240925	100906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-5	5	-0.24	11608550	5578	31.43	2100	2105	2070	2695	1455	2075	2081.13	21.08	18	2175	2125	2100	2050	2025	2112	2037	91	620	500	1490	5	1	18256918	378	26.88	1.27	06	0.03	77.00	1634.00	3290	20231211	-37.08	1986	20240805	4.23	3200	-35.31	20240111	1986	4.23	20240805	3290	-37.08	20231211	1986	4.23	20240805	0.02	N	169330	500	91 억	3849417	N	N	N	N
33	20240925	090917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	5	2	0.24	663700	319	1.80	2100	2100	2080	2695	1455	2075	2080.56	21.08	-9	2175	2125	2100	2050	2025	2112	2037	91	620	500	1490	5	1	18256918	380	27.01	1.27	06	0.00	77.00	1634.00	3290	20231211	-36.78	1986	20240805	4.73	3200	-35.00	20240111	1986	4.73	20240805	3290	-36.78	20231211	1986	4.73	20240805	0.02	N	169330	500	91 억	3849417	N	N	N	N
34	20240924	160906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-10	5	-0.48	37057025	17746	194.03	2150	2150	2075	2710	1460	2085	2088.19	21.09	-114	2118	2101	2083	2066	2048	2092	2057	91	625	500	1500	5	1	18256918	379	26.95	1.27	06	0.10	77.00	1634.00	3290	20231211	-36.93	1986	20240805	4.48	3200	-35.16	20240111	1986	4.48	20240805	3290	-36.93	20231211	1986	4.48	20240805	0.02	N	169330	500	91 억	3849531	N	N	N	N
35	20240924	150907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-10	5	-0.48	34937360	16725	182.87	2150	2150	2075	2710	1460	2085	2088.93	21.09	167	2118	2101	2083	2066	2048	2092	2057	91	625	500	1500	5	1	18256918	379	26.95	1.27	06	0.09	77.00	1634.00	3290	20231211	-36.93	1986	20240805	4.48	3200	-35.16	20240111	1986	4.48	20240805	3290	-36.93	20231211	1986	4.48	20240805	0.02	N	169330	500	91 억	3849531	N	N	N	N
36	20240924	140857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	5	2	0.24	33377290	15975	174.67	2150	2150	2075	2710	1460	2085	2089.35	21.09	190	2118	2101	2083	2066	2048	2092	2057	91	625	500	1500	5	1	18256918	382	27.14	1.28	06	0.09	77.00	1634.00	3290	20231211	-36.47	1986	20240805	5.24	3200	-34.69	20240111	1986	5.24	20240805	3290	-36.47	20231211	1986	5.24	20240805	0.02	N	169330	500	91 억	3849531	N	N	N	N
37	20240924	130907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-5	5	-0.24	32909145	15751	172.22	2150	2150	2075	2710	1460	2085	2089.34	21.09	190	2118	2101	2083	2066	2048	2092	2057	91	625	500	1500	5	1	18256918	380	27.01	1.27	06	0.09	77.00	1634.00	3290	20231211	-36.78	1986	20240805	4.73	3200	-35.00	20240111	1986	4.73	20240805	3290	-36.78	20231211	1986	4.73	20240805	0.02	N	169330	500	91 억	3849531	N	N	N	N
38	20240924	120859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	0	3	0.00	19511705	9333	102.04	2150	2150	2075	2710	1460	2085	2090.61	21.09	-186	2118	2101	2083	2066	2048	2092	2057	91	625	500	1500	5	1	18256918	381	27.08	1.28	06	0.05	77.00	1634.00	3290	20231211	-36.63	1986	20240805	4.98	3200	-34.84	20240111	1986	4.98	20240805	3290	-36.63	20231211	1986	4.98	20240805	0.02	N	169330	500	91 억	3849531	N	N	N	N
39	20240924	110907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	20	2	0.96	17958295	8586	93.88	2150	2150	2075	2710	1460	2085	2091.58	21.09	-178	2118	2101	2083	2066	2048	2092	2057	91	625	500	1500	5	1	18256918	384	27.34	1.29	06	0.05	77.00	1634.00	3290	20231211	-36.02	1986	20240805	5.99	3200	-34.22	20240111	1986	5.99	20240805	3290	-36.02	20231211	1986	5.99	20240805	0.02	N	169330	500	91 억	3849531	N	N	N	N
40	20240924	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	0	3	0.00	1905545	911	9.96	2150	2150	2075	2710	1460	2085	2091.71	21.09	-54	2118	2101	2083	2066	2048	2092	2057	91	625	500	1500	5	1	18256918	381	27.08	1.28	06	0.00	77.00	1634.00	3290	20231211	-36.63	1986	20240805	4.98	3200	-34.84	20240111	1986	4.98	20240805	3290	-36.63	20231211	1986	4.98	20240805	0.02	N	169330	500	91 억	3849531	N	N	N	N
41	20240924	090909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	50	2	2.40	283575	132	1.44	2150	2150	2135	2710	1460	2085	2148.30	21.09	-24	2118	2101	2083	2066	2048	2092	2057	91	625	500	1500	5	1	18256918	390	27.73	1.31	06	0.00	77.00	1634.00	3290	20231211	-35.11	1986	20240805	7.50	3200	-33.28	20240111	1986	7.50	20240805	3290	-35.11	20231211	1986	7.50	20240805	0.02	N	169330	500	91 억	3849531	N	N	N	N
42	20240923	160903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-15	5	-0.71	19018145	9146	29.77	2100	2100	2065	2730	1470	2100	2079.39	21.09	-67	2190	2145	2105	2060	2020	2142	2057	91	630	500	1510	5	1	18256918	381	10.02	1.24	06	0.05	208.00	1676.00	3290	20231211	-36.63	1986	20240805	4.98	3200	-34.84	20240111	1986	4.98	20240805	3290	-36.63	20231211	1986	4.98	20240805	0.02	N	169330	500	91 억	3849598	N	N	N	N
43	20240923	150906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-25	5	-1.19	18830785	9056	29.48	2100	2100	2065	2730	1470	2100	2079.37	21.09	-48	2190	2145	2105	2060	2020	2142	2057	91	630	500	1510	5	1	18256918	379	9.98	1.24	06	0.05	208.00	1676.00	3290	20231211	-36.93	1986	20240805	4.48	3200	-35.16	20240111	1986	4.48	20240805	3290	-36.93	20231211	1986	4.48	20240805	0.02	N	169330	500	91 억	3849598	N	N	N	N
44	20240923	140910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-10	5	-0.48	17872125	8594	27.97	2100	2100	2065	2730	1470	2100	2079.60	21.09	-48	2190	2145	2105	2060	2020	2142	2057	91	630	500	1510	5	1	18256918	382	10.05	1.25	06	0.05	208.00	1676.00	3290	20231211	-36.47	1986	20240805	5.24	3200	-34.69	20240111	1986	5.24	20240805	3290	-36.47	20231211	1986	5.24	20240805	0.02	N	169330	500	91 억	3849598	N	N	N	N
45	20240923	130906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-10	5	-0.48	15696460	7551	24.58	2100	2100	2065	2730	1470	2100	2078.73	21.09	-46	2190	2145	2105	2060	2020	2142	2057	91	630	500	1510	5	1	18256918	382	10.05	1.25	06	0.04	208.00	1676.00	3290	20231211	-36.47	1986	20240805	5.24	3200	-34.69	20240111	1986	5.24	20240805	3290	-36.47	20231211	1986	5.24	20240805	0.02	N	169330	500	91 억	3849598	N	N	N	N
46	20240923	120906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-25	5	-1.19	11411350	5483	17.85	2100	2100	2065	2730	1470	2100	2081.22	21.09	-46	2190	2145	2105	2060	2020	2142	2057	91	630	500	1510	5	1	18256918	379	9.98	1.24	06	0.03	208.00	1676.00	3290	20231211	-36.93	1986	20240805	4.48	3200	-35.16	20240111	1986	4.48	20240805	3290	-36.93	20231211	1986	4.48	20240805	0.02	N	169330	500	91 억	3849598	N	N	N	N
47	20240923	110907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-15	5	-0.71	9276745	4455	14.50	2100	2100	2065	2730	1470	2100	2082.32	21.09	-39	2190	2145	2105	2060	2020	2142	2057	91	630	500	1510	5	1	18256918	381	10.02	1.24	06	0.02	208.00	1676.00	3290	20231211	-36.63	1986	20240805	4.98	3200	-34.84	20240111	1986	4.98	20240805	3290	-36.63	20231211	1986	4.98	20240805	0.02	N	169330	500	91 억	3849598	N	N	N	N
48	20240923	100904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-15	5	-0.71	7503860	3600	11.72	2100	2100	2065	2730	1470	2100	2084.41	21.09	-39	2190	2145	2105	2060	2020	2142	2057	91	630	500	1510	5	1	18256918	381	10.02	1.24	06	0.02	208.00	1676.00	3290	20231211	-36.63	1986	20240805	4.98	3200	-34.84	20240111	1986	4.98	20240805	3290	-36.63	20231211	1986	4.98	20240805	0.02	N	169330	500	91 억	3849598	N	N	N	N
49	20240923	090905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	0	3	0.00	2625000	1250	4.07	2100	2100	2100	2730	1470	2100	2100.00	21.09	0	2190	2145	2105	2060	2020	2142	2057	91	630	500	1510	5	1	18256918	383	10.10	1.25	06	0.01	208.00	1676.00	3290	20231211	-36.17	1986	20240805	5.74	3200	-34.38	20240111	1986	5.74	20240805	3290	-36.17	20231211	1986	5.74	20240805	0.02	N	169330	500	91 억	3849598	N	N	N	N
50	20240913	160822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-20	5	-0.95	43488285	20563	139.46	2110	2150	2090	2740	1480	2110	2115.10	21.09	-1351	2190	2150	2130	2090	2070	2140	2080	91	630	500	1510	5	1	18256918	382	10.05	1.25	06	0.11	208.00	1676.00	3290	20231211	-36.47	1986	20240805	5.24	3200	-34.69	20240111	1986	5.24	20240805	3290	-36.47	20231211	1986	5.24	20240805	0.02	N	169330	500	91 억	3849531	N	N	N	N
51	20240913	150828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-10	5	-0.47	39336245	18578	126.00	2110	2150	2100	2740	1480	2110	2117.36	21.09	-22	2190	2150	2130	2090	2070	2140	2080	91	630	500	1510	5	1	18256918	383	10.10	1.25	06	0.10	208.00	1676.00	3290	20231211	-36.17	1986	20240805	5.74	3200	-34.38	20240111	1986	5.74	20240805	3290	-36.17	20231211	1986	5.74	20240805	0.02	N	169330	500	91 억	3849531	N	N	N	N
52	20240913	140831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-5	5	-0.24	34824280	16433	111.45	2110	2150	2105	2740	1480	2110	2119.17	21.09	1068	2190	2150	2130	2090	2070	2140	2080	91	630	500	1510	5	1	18256918	384	10.12	1.26	06	0.09	208.00	1676.00	3290	20231211	-36.02	1986	20240805	5.99	3200	-34.22	20240111	1986	5.99	20240805	3290	-36.02	20231211	1986	5.99	20240805	0.02	N	169330	500	91 억	3849531	N	N	N	N
53	20240913	130826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	25	2	1.18	16290660	7666	51.99	2110	2150	2110	2740	1480	2110	2125.05	21.09	710	2190	2150	2130	2090	2070	2140	2080	91	630	500	1510	5	1	18256918	390	10.26	1.27	06	0.04	208.00	1676.00	3290	20231211	-35.11	1986	20240805	7.50	3200	-33.28	20240111	1986	7.50	20240805	3290	-35.11	20231211	1986	7.50	20240805	0.02	N	169330	500	91 억	3849531	N	N	N	N
54	20240913	120826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	25	2	1.18	12343000	5817	39.45	2110	2150	2110	2740	1480	2110	2121.88	21.09	710	2190	2150	2130	2090	2070	2140	2080	91	630	500	1510	5	1	18256918	390	10.26	1.27	06	0.03	208.00	1676.00	3290	20231211	-35.11	1986	20240805	7.50	3200	-33.28	20240111	1986	7.50	20240805	3290	-35.11	20231211	1986	7.50	20240805	0.02	N	169330	500	91 억	3849531	N	N	N	N
55	20240913	110827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	25	2	1.18	12129615	5717	38.77	2110	2150	2110	2740	1480	2110	2121.67	21.09	710	2190	2150	2130	2090	2070	2140	2080	91	630	500	1510	5	1	18256918	390	10.26	1.27	06	0.03	208.00	1676.00	3290	20231211	-35.11	1986	20240805	7.50	3200	-33.28	20240111	1986	7.50	20240805	3290	-35.11	20231211	1986	7.50	20240805	0.02	N	169330	500	91 억	3849531	N	N	N	N
56	20240913	100830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	30	2	1.42	11389020	5370	36.42	2110	2150	2110	2740	1480	2110	2120.86	21.09	711	2190	2150	2130	2090	2070	2140	2080	91	630	500	1510	5	1	18256918	391	10.29	1.28	06	0.03	208.00	1676.00	3290	20231211	-34.95	1986	20240805	7.75	3200	-33.12	20240111	1986	7.75	20240805	3290	-34.95	20231211	1986	7.75	20240805	0.02	N	169330	500	91 억	3849531	N	N	N	N
57	20240913	090833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	0	3	0.00	4691790	2220	15.06	2110	2115	2110	2740	1480	2110	2113.42	21.09	1192	2190	2150	2130	2090	2070	2140	2080	91	630	500	1510	5	1	18256918	385	10.14	1.26	06	0.01	208.00	1676.00	3290	20231211	-35.87	1986	20240805	6.24	3200	-34.06	20240111	1986	6.24	20240805	3290	-35.87	20231211	1986	6.24	20240805	0.02	N	169330	500	91 억	3849531	N	N	N	N
58	20240912	160813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	-15	5	-0.71	31345240	14685	54.50	2125	2170	2110	2760	1490	2125	2135.51	21.08	1337	2195	2160	2135	2100	2075	2147	2087	91	635	500	1530	5	1	18256918	385	10.14	1.26	06	0.08	208.00	1676.00	3290	20231211	-35.87	1986	20240805	6.24	3200	-34.06	20240111	1986	6.24	20240805	3290	-35.87	20231211	1986	6.24	20240805	0.05	N	169330	500	91 억	3848106	N	N	N	N
59	20240912	150826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	5	2	0.24	26717575	12495	46.37	2125	2170	2110	2760	1490	2125	2138.26	21.08	2554	2195	2160	2135	2100	2075	2147	2087	91	635	500	1530	5	1	18256918	389	10.24	1.27	06	0.07	208.00	1676.00	3290	20231211	-35.26	1986	20240805	7.25	3200	-33.44	20240111	1986	7.25	20240805	3290	-35.26	20231211	1986	7.25	20240805	0.05	N	169330	500	91 억	3848106	N	N	N	N
60	20240912	140829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	5	2	0.24	22148825	10350	38.41	2125	2170	2110	2760	1490	2125	2139.98	21.08	977	2195	2160	2135	2100	2075	2147	2087	91	635	500	1530	5	1	18256918	389	10.24	1.27	06	0.06	208.00	1676.00	3290	20231211	-35.26	1986	20240805	7.25	3200	-33.44	20240111	1986	7.25	20240805	3290	-35.26	20231211	1986	7.25	20240805	0.05	N	169330	500	91 억	3848106	N	N	N	N
61	20240912	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	35	2	1.65	14445945	6739	25.01	2125	2170	2110	2760	1490	2125	2143.63	21.08	-57	2195	2160	2135	2100	2075	2147	2087	91	635	500	1530	5	1	18256918	394	10.38	1.29	06	0.04	208.00	1676.00	3290	20231211	-34.35	1986	20240805	8.76	3200	-32.50	20240111	1986	8.76	20240805	3290	-34.35	20231211	1986	8.76	20240805	0.05	N	169330	500	91 억	3848106	N	N	N	N
62	20240912	120822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	25	2	1.18	14234850	6641	24.65	2125	2170	2110	2760	1490	2125	2143.48	21.08	-56	2195	2160	2135	2100	2075	2147	2087	91	635	500	1530	5	1	18256918	393	10.34	1.28	06	0.04	208.00	1676.00	3290	20231211	-34.65	1986	20240805	8.26	3200	-32.81	20240111	1986	8.26	20240805	3290	-34.65	20231211	1986	8.26	20240805	0.05	N	169330	500	91 억	3848106	N	N	N	N
63	20240912	110821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	25	2	1.18	13159370	6142	22.80	2125	2170	2110	2760	1490	2125	2142.52	21.08	-41	2195	2160	2135	2100	2075	2147	2087	91	635	500	1530	5	1	18256918	393	10.34	1.28	06	0.03	208.00	1676.00	3290	20231211	-34.65	1986	20240805	8.26	3200	-32.81	20240111	1986	8.26	20240805	3290	-34.65	20231211	1986	8.26	20240805	0.05	N	169330	500	91 억	3848106	N	N	N	N
64	20240912	100823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	10	2	0.47	5428870	2549	9.46	2125	2155	2110	2760	1490	2125	2129.80	21.08	-3	2195	2160	2135	2100	2075	2147	2087	91	635	500	1530	5	1	18256918	390	10.26	1.27	06	0.01	208.00	1676.00	3290	20231211	-35.11	1986	20240805	7.50	3200	-33.28	20240111	1986	7.50	20240805	3290	-35.11	20231211	1986	7.50	20240805	0.05	N	169330	500	91 억	3848106	N	N	N	N
65	20240912	090823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-10	5	-0.47	3202655	1508	5.60	2125	2155	2110	2760	1490	2125	2123.78	21.08	20	2195	2160	2135	2100	2075	2147	2087	91	635	500	1530	5	1	18256918	386	10.17	1.26	06	0.01	208.00	1676.00	3290	20231211	-35.71	1986	20240805	6.50	3200	-33.91	20240111	1986	6.50	20240805	3290	-35.71	20231211	1986	6.50	20240805	0.05	N	169330	500	91 억	3848106	N	N	N	N
66	20240911	160804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	-55	5	-2.52	57276645	26879	43.66	2140	2170	2110	2830	1530	2180	2130.91	21.08	237	2236	2207	2171	2142	2106	2222	2157	91	650	500	1560	5	1	18256918	388	10.22	1.27	06	0.15	208.00	1676.00	3290	20231211	-35.41	1986	20240805	7.00	3200	-33.59	20240111	1986	7.00	20240805	3290	-35.41	20231211	1986	7.00	20240805	0.02	N	169330	500	91 억	3847869	N	N	N	N
67	20240911	150811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-60	5	-2.75	53785265	25239	41.00	2140	2170	2110	2830	1530	2180	2131.04	21.08	582	2236	2207	2171	2142	2106	2222	2157	91	650	500	1560	5	1	18256918	387	10.19	1.26	06	0.14	208.00	1676.00	3290	20231211	-35.56	1986	20240805	6.75	3200	-33.75	20240111	1986	6.75	20240805	3290	-35.56	20231211	1986	6.75	20240805	0.02	N	169330	500	91 억	3847869	N	N	N	N
68	20240911	140813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-60	5	-2.75	45992520	21558	35.02	2140	2170	2110	2830	1530	2180	2133.43	21.08	1684	2236	2207	2171	2142	2106	2222	2157	91	650	500	1560	5	1	18256918	387	10.19	1.26	06	0.12	208.00	1676.00	3290	20231211	-35.56	1986	20240805	6.75	3200	-33.75	20240111	1986	6.75	20240805	3290	-35.56	20231211	1986	6.75	20240805	0.02	N	169330	500	91 억	3847869	N	N	N	N
69	20240911	130808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	-55	5	-2.52	40286505	18865	30.64	2140	2170	2125	2830	1530	2180	2135.52	21.08	1710	2236	2207	2171	2142	2106	2222	2157	91	650	500	1560	5	1	18256918	388	10.22	1.27	06	0.10	208.00	1676.00	3290	20231211	-35.41	1986	20240805	7.00	3200	-33.59	20240111	1986	7.00	20240805	3290	-35.41	20231211	1986	7.00	20240805	0.02	N	169330	500	91 억	3847869	N	N	N	N
70	20240911	120814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-35	5	-1.61	37694045	17649	28.67	2140	2170	2125	2830	1530	2180	2135.76	21.08	1771	2236	2207	2171	2142	2106	2222	2157	91	650	500	1560	5	1	18256918	392	10.31	1.28	06	0.10	208.00	1676.00	3290	20231211	-34.80	1986	20240805	8.01	3200	-32.97	20240111	1986	8.01	20240805	3290	-34.80	20231211	1986	8.01	20240805	0.02	N	169330	500	91 억	3847869	N	N	N	N
71	20240911	110803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	-45	5	-2.06	34967855	16372	26.59	2140	2170	2125	2830	1530	2180	2135.83	21.08	1963	2236	2207	2171	2142	2106	2222	2157	91	650	500	1560	5	1	18256918	390	10.26	1.27	06	0.09	208.00	1676.00	3290	20231211	-35.11	1986	20240805	7.50	3200	-33.28	20240111	1986	7.50	20240805	3290	-35.11	20231211	1986	7.50	20240805	0.02	N	169330	500	91 억	3847869	N	N	N	N
72	20240911	100800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	-45	5	-2.06	29955755	14015	22.76	2140	2170	2125	2830	1530	2180	2137.41	21.08	1963	2236	2207	2171	2142	2106	2222	2157	91	650	500	1560	5	1	18256918	390	10.26	1.27	06	0.08	208.00	1676.00	3290	20231211	-35.11	1986	20240805	7.50	3200	-33.28	20240111	1986	7.50	20240805	3290	-35.11	20231211	1986	7.50	20240805	0.02	N	169330	500	91 억	3847869	N	N	N	N
73	20240911	090816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	-45	5	-2.06	14776270	6912	11.23	2140	2170	2135	2830	1530	2180	2137.77	21.08	1582	2236	2207	2171	2142	2106	2222	2157	91	650	500	1560	5	1	18256918	390	10.26	1.27	06	0.04	208.00	1676.00	3290	20231211	-35.11	1986	20240805	7.50	3200	-33.28	20240111	1986	7.50	20240805	3290	-35.11	20231211	1986	7.50	20240805	0.02	N	169330	500	91 억	3847869	N	N	N	N
74	20240910	160805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	45	2	2.11	132891510	61559	10.30	2155	2200	2135	2775	1495	2135	2158.77	21.08	-298	2791	2462	2241	1912	1691	2627	2077	91	640	500	1530	5	1	18256918	398	10.48	1.30	06	0.34	208.00	1676.00	3290	20231211	-33.74	1986	20240805	9.77	3200	-31.88	20240111	1986	9.77	20240805	3290	-33.74	20231211	1986	9.77	20240805	0.02	N	169330	500	91 억	3848167	N	N	N	N
75	20240910	150813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	25	2	1.17	123366450	57161	9.57	2155	2200	2135	2775	1495	2135	2158.23	21.08	-186	2791	2462	2241	1912	1691	2627	2077	91	640	500	1530	5	1	18256918	394	10.38	1.29	06	0.31	208.00	1676.00	3290	20231211	-34.35	1986	20240805	8.76	3200	-32.50	20240111	1986	8.76	20240805	3290	-34.35	20231211	1986	8.76	20240805	0.02	N	169330	500	91 억	3848167	N	N	N	N
76	20240910	140806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	30	2	1.41	120541520	55856	9.35	2155	2200	2135	2775	1495	2135	2158.08	21.08	-107	2791	2462	2241	1912	1691	2627	2077	91	640	500	1530	5	1	18256918	395	10.41	1.29	06	0.31	208.00	1676.00	3290	20231211	-34.19	1986	20240805	9.01	3200	-32.34	20240111	1986	9.01	20240805	3290	-34.19	20231211	1986	9.01	20240805	0.02	N	169330	500	91 억	3848167	N	N	N	N
77	20240910	130805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	15	2	0.70	112453950	52124	8.72	2155	2200	2135	2775	1495	2135	2157.43	21.08	38	2791	2462	2241	1912	1691	2627	2077	91	640	500	1530	5	1	18256918	393	10.34	1.28	06	0.29	208.00	1676.00	3290	20231211	-34.65	1986	20240805	8.26	3200	-32.81	20240111	1986	8.26	20240805	3290	-34.65	20231211	1986	8.26	20240805	0.02	N	169330	500	91 억	3848167	N	N	N	N
78	20240910	120805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	30	2	1.41	112144335	51980	8.70	2155	2200	2135	2775	1495	2135	2157.45	21.08	42	2791	2462	2241	1912	1691	2627	2077	91	640	500	1530	5	1	18256918	395	10.41	1.29	06	0.28	208.00	1676.00	3290	20231211	-34.19	1986	20240805	9.01	3200	-32.34	20240111	1986	9.01	20240805	3290	-34.19	20231211	1986	9.01	20240805	0.02	N	169330	500	91 억	3848167	N	N	N	N
79	20240910	110804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	10	2	0.47	100755765	46718	7.82	2155	2200	2135	2775	1495	2135	2156.68	21.08	-949	2791	2462	2241	1912	1691	2627	2077	91	640	500	1530	5	1	18256918	392	10.31	1.28	06	0.26	208.00	1676.00	3290	20231211	-34.80	1986	20240805	8.01	3200	-32.97	20240111	1986	8.01	20240805	3290	-34.80	20231211	1986	8.01	20240805	0.02	N	169330	500	91 억	3848167	N	N	N	N
80	20240910	100808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	35	2	1.64	72016560	33382	5.59	2155	2200	2135	2775	1495	2135	2157.35	21.08	-1225	2791	2462	2241	1912	1691	2627	2077	91	640	500	1530	5	1	18256918	396	10.43	1.29	06	0.18	208.00	1676.00	3290	20231211	-34.04	1986	20240805	9.26	3200	-32.19	20240111	1986	9.26	20240805	3290	-34.04	20231211	1986	9.26	20240805	0.02	N	169330	500	91 억	3848167	N	N	N	N
81	20240910	090805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	40	2	1.87	31554475	14612	2.45	2155	2200	2145	2775	1495	2135	2159.49	21.08	-101	2791	2462	2241	1912	1691	2627	2077	91	640	500	1530	5	1	18256918	397	10.46	1.30	06	0.08	208.00	1676.00	3290	20231211	-33.89	1986	20240805	9.52	3200	-32.03	20240111	1986	9.52	20240805	3290	-33.89	20231211	1986	9.52	20240805	0.02	N	169330	500	91 억	3848167	N	N	N	N
82	20240909	160750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	130	2	6.48	1396717045	597050	2047.57	2020	2570	2020	2605	1405	2005	2339.36	21.07	1408	2285	2145	2075	1935	1865	2110	1900	91	600	500	1440	5	1	18256918	390	10.26	1.27	06	3.27	208.00	1676.00	3290	20231211	-35.11	1986	20240805	7.50	3200	-33.28	20240111	1986	7.50	20240805	3290	-35.11	20231211	1986	7.50	20240805	0.02	N	169330	500	91 억	3846633	N	N	N	N
83	20240909	150758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	105	2	5.24	1371714635	585249	2007.10	2020	2570	2020	2605	1405	2005	2343.81	21.07	-480	2285	2145	2075	1935	1865	2110	1900	91	600	500	1440	5	1	18256918	385	10.14	1.26	06	3.21	208.00	1676.00	3290	20231211	-35.87	1986	20240805	6.24	3200	-34.06	20240111	1986	6.24	20240805	3290	-35.87	20231211	1986	6.24	20240805	0.02	N	169330	500	91 억	3846633	N	N	N	N
84	20240909	140800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	105	2	5.24	1345354410	572791	1964.37	2020	2570	2020	2605	1405	2005	2348.77	21.07	-1993	2285	2145	2075	1935	1865	2110	1900	91	600	500	1440	5	1	18256918	385	10.14	1.26	06	3.14	208.00	1676.00	3290	20231211	-35.87	1986	20240805	6.24	3200	-34.06	20240111	1986	6.24	20240805	3290	-35.87	20231211	1986	6.24	20240805	0.02	N	169330	500	91 억	3846633	N	N	N	N
85	20240909	130754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	135	2	6.73	1315452410	558701	1916.05	2020	2570	2020	2605	1405	2005	2354.48	21.07	-2890	2285	2145	2075	1935	1865	2110	1900	91	600	500	1440	5	1	18256918	391	10.29	1.28	06	3.06	208.00	1676.00	3290	20231211	-34.95	1986	20240805	7.75	3200	-33.12	20240111	1986	7.75	20240805	3290	-34.95	20231211	1986	7.75	20240805	0.02	N	169330	500	91 억	3846633	N	N	N	N
86	20240909	120753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	125	2	6.23	1302491710	552624	1895.21	2020	2570	2020	2605	1405	2005	2356.92	21.07	-2824	2285	2145	2075	1935	1865	2110	1900	91	600	500	1440	5	1	18256918	389	10.24	1.27	06	3.03	208.00	1676.00	3290	20231211	-35.26	1986	20240805	7.25	3200	-33.44	20240111	1986	7.25	20240805	3290	-35.26	20231211	1986	7.25	20240805	0.02	N	169330	500	91 억	3846633	N	N	N	N
87	20240909	110753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	115	2	5.74	1268504675	536686	1840.55	2020	2570	2020	2605	1405	2005	2363.59	21.07	-2528	2285	2145	2075	1935	1865	2110	1900	91	600	500	1440	5	1	18256918	387	10.19	1.26	06	2.94	208.00	1676.00	3290	20231211	-35.56	1986	20240805	6.75	3200	-33.75	20240111	1986	6.75	20240805	3290	-35.56	20231211	1986	6.75	20240805	0.02	N	169330	500	91 억	3846633	N	N	N	N
88	20240909	100757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	110	2	5.49	1155426255	483475	1658.06	2020	2570	2020	2605	1405	2005	2389.84	21.07	-1938	2285	2145	2075	1935	1865	2110	1900	91	600	500	1440	5	1	18256918	386	10.17	1.26	06	2.65	208.00	1676.00	3290	20231211	-35.71	1986	20240805	6.50	3200	-33.91	20240111	1986	6.50	20240805	3290	-35.71	20231211	1986	6.50	20240805	0.02	N	169330	500	91 억	3846633	N	N	N	N
89	20240909	090752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	15	2	0.75	111100	55	0.19	2020	2020	2020	2605	1405	2005	2020.00	21.07	-5	2285	2145	2075	1935	1865	2110	1900	91	600	500	1440	5	1	18256918	369	9.71	1.21	06	0.00	208.00	1676.00	3290	20231211	-38.60	1986	20240805	1.71	3200	-36.88	20240111	1986	1.71	20240805	3290	-38.60	20231211	1986	1.71	20240805	0.02	N	169330	500	91 억	3846633	N	N	N	N
90	20240906	160741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-155	5	-7.18	61529800	29149	176.80	2160	2215	2005	2805	1515	2160	2111.94	21.07	54	2280	2220	2175	2115	2070	2197	2092	91	645	500	1550	5	1	18256918	366	9.64	1.20	06	0.16	208.00	1676.00	3290	20231211	-39.06	1986	20240805	0.96	3200	-37.34	20240111	1986	0.96	20240805	3290	-39.06	20231211	1986	0.96	20240805	0.02	N	169330	500	91 억	3846437	N	N	N	N
91	20240906	150753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-90	5	-4.17	57451035	27124	164.52	2160	2215	2055	2805	1515	2160	2118.09	21.07	1323	2280	2220	2175	2115	2070	2197	2092	91	645	500	1550	5	1	18256918	378	9.95	1.24	06	0.15	208.00	1676.00	3290	20231211	-37.08	1986	20240805	4.23	3200	-35.31	20240111	1986	4.23	20240805	3290	-37.08	20231211	1986	4.23	20240805	0.02	N	169330	500	91 억	3846437	N	N	N	N
92	20240906	140803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-40	5	-1.85	44823085	21057	127.72	2160	2215	2065	2805	1515	2160	2128.65	21.07	184	2280	2220	2175	2115	2070	2197	2092	91	645	500	1550	5	1	18256918	387	10.19	1.26	06	0.12	208.00	1676.00	3290	20231211	-35.56	1986	20240805	6.75	3200	-33.75	20240111	1986	6.75	20240805	3290	-35.56	20231211	1986	6.75	20240805	0.02	N	169330	500	91 억	3846437	N	N	N	N
93	20240906	130754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-40	5	-1.85	43557945	20460	124.10	2160	2215	2065	2805	1515	2160	2128.93	21.07	624	2280	2220	2175	2115	2070	2197	2092	91	645	500	1550	5	1	18256918	387	10.19	1.26	06	0.11	208.00	1676.00	3290	20231211	-35.56	1986	20240805	6.75	3200	-33.75	20240111	1986	6.75	20240805	3290	-35.56	20231211	1986	6.75	20240805	0.02	N	169330	500	91 억	3846437	N	N	N	N
94	20240906	120754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-40	5	-1.85	43264705	20322	123.26	2160	2215	2065	2805	1515	2160	2128.96	21.07	666	2280	2220	2175	2115	2070	2197	2092	91	645	500	1550	5	1	18256918	387	10.19	1.26	06	0.11	208.00	1676.00	3290	20231211	-35.56	1986	20240805	6.75	3200	-33.75	20240111	1986	6.75	20240805	3290	-35.56	20231211	1986	6.75	20240805	0.02	N	169330	500	91 억	3846437	N	N	N	N
95	20240906	110757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	-25	5	-1.16	43214315	20298	123.12	2160	2215	2065	2805	1515	2160	2128.99	21.07	666	2280	2220	2175	2115	2070	2197	2092	91	645	500	1550	5	1	18256918	390	10.26	1.27	06	0.11	208.00	1676.00	3290	20231211	-35.11	1986	20240805	7.50	3200	-33.28	20240111	1986	7.50	20240805	3290	-35.11	20231211	1986	7.50	20240805	0.02	N	169330	500	91 억	3846437	N	N	N	N
96	20240906	100752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-45	5	-2.08	15597310	7227	43.83	2160	2215	2105	2805	1515	2160	2158.20	21.07	554	2280	2220	2175	2115	2070	2197	2092	91	645	500	1550	5	1	18256918	386	10.17	1.26	06	0.04	208.00	1676.00	3290	20231211	-35.71	1986	20240805	6.50	3200	-33.91	20240111	1986	6.50	20240805	3290	-35.71	20231211	1986	6.50	20240805	0.02	N	169330	500	91 억	3846437	N	N	N	N
97	20240906	090754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	0	3	0.00	4320	2	0.01	2160	2160	2160	2805	1515	2160	2160.00	21.07	-2	2280	2220	2175	2115	2070	2197	2092	91	645	500	1550	5	1	18256918	394	10.38	1.29	06	0.00	208.00	1676.00	3290	20231211	-34.35	1986	20240805	8.76	3200	-32.50	20240111	1986	8.76	20240805	3290	-34.35	20231211	1986	8.76	20240805	0.02	N	169330	500	91 억	3846437	N	N	N	N
98	20240905	160741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-80	5	-3.57	35825650	16487	100.12	2225	2235	2130	2910	1570	2240	2172.96	21.07	120	2310	2275	2220	2185	2130	2285	2195	91	670	500	1610	5	1	18256918	394	10.38	1.29	06	0.09	208.00	1676.00	3290	20231211	-34.35	1986	20240805	8.76	3200	-32.50	20240111	1986	8.76	20240805	3290	-34.35	20231211	1986	8.76	20240805	0.02	N	169330	500	91 억	3846317	N	N	N	N
99	20240905	150754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-90	5	-4.02	32392155	14897	90.47	2225	2235	2130	2910	1570	2240	2174.41	21.07	120	2310	2275	2220	2185	2130	2285	2195	91	670	500	1610	5	1	18256918	393	10.34	1.28	06	0.08	208.00	1676.00	3290	20231211	-34.65	1986	20240805	8.26	3200	-32.81	20240111	1986	8.26	20240805	3290	-34.65	20231211	1986	8.26	20240805	0.02	N	169330	500	91 억	3846317	N	N	N	N
100	20240905	140749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-95	5	-4.24	31248450	14365	87.24	2225	2235	2130	2910	1570	2240	2175.32	21.07	351	2310	2275	2220	2185	2130	2285	2195	91	670	500	1610	5	1	18256918	392	10.31	1.28	06	0.08	208.00	1676.00	3290	20231211	-34.80	1986	20240805	8.01	3200	-32.97	20240111	1986	8.01	20240805	3290	-34.80	20231211	1986	8.01	20240805	0.02	N	169330	500	91 억	3846317	N	N	N	N
101	20240905	130752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	-100	5	-4.46	31115470	14303	86.86	2225	2235	2130	2910	1570	2240	2175.45	21.07	362	2310	2275	2220	2185	2130	2285	2195	91	670	500	1610	5	1	18256918	391	10.29	1.28	06	0.08	208.00	1676.00	3290	20231211	-34.95	1986	20240805	7.75	3200	-33.12	20240111	1986	7.75	20240805	3290	-34.95	20231211	1986	7.75	20240805	0.02	N	169330	500	91 억	3846317	N	N	N	N
102	20240905	120750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-80	5	-3.57	27996290	12845	78.00	2225	2235	2130	2910	1570	2240	2179.55	21.07	626	2310	2275	2220	2185	2130	2285	2195	91	670	500	1610	5	1	18256918	394	10.38	1.29	06	0.07	208.00	1676.00	3290	20231211	-34.35	1986	20240805	8.76	3200	-32.50	20240111	1986	8.76	20240805	3290	-34.35	20231211	1986	8.76	20240805	0.02	N	169330	500	91 억	3846317	N	N	N	N
103	20240905	110746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	-85	5	-3.79	23919095	10945	66.47	2225	2235	2130	2910	1570	2240	2185.39	21.07	612	2310	2275	2220	2185	2130	2285	2195	91	670	500	1610	5	1	18256918	393	10.36	1.29	06	0.06	208.00	1676.00	3290	20231211	-34.50	1986	20240805	8.51	3200	-32.66	20240111	1986	8.51	20240805	3290	-34.50	20231211	1986	8.51	20240805	0.02	N	169330	500	91 억	3846317	N	N	N	N
104	20240905	100746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-5	5	-0.22	12653580	5721	34.74	2225	2235	2170	2910	1570	2240	2211.78	21.07	45	2310	2275	2220	2185	2130	2285	2195	91	670	500	1610	5	1	18256918	408	10.75	1.33	06	0.03	208.00	1676.00	3290	20231211	-32.07	1986	20240805	12.54	3200	-30.16	20240111	1986	12.54	20240805	3290	-32.07	20231211	1986	12.54	20240805	0.02	N	169330	500	91 억	3846317	N	N	N	N
105	20240905	090753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	-15	5	-0.67	195800	88	0.53	2225	2225	2225	2910	1570	2240	2225.00	21.07	-71	2310	2275	2220	2185	2130	2285	2195	91	670	500	1610	5	1	18256918	406	10.70	1.33	06	0.00	208.00	1676.00	3290	20231211	-32.37	1986	20240805	12.03	3200	-30.47	20240111	1986	12.03	20240805	3290	-32.37	20231211	1986	12.03	20240805	0.02	N	169330	500	91 억	3846317	N	N	N	N
106	20240904	160734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-15	5	-0.67	36305960	16467	396.60	2240	2255	2165	2930	1580	2255	2204.77	21.06	563	2291	2272	2246	2227	2201	2282	2237	91	675	500	1620	5	1	18256918	409	10.77	1.34	06	0.09	208.00	1676.00	3290	20231211	-31.91	1986	20240805	12.79	3200	-30.00	20240111	1986	12.79	20240805	3290	-31.91	20231211	1986	12.79	20240805	0.02	N	169330	500	91 억	3845754	N	N	N	N
107	20240904	150739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-15	5	-0.67	35799760	16241	391.16	2240	2255	2165	2930	1580	2255	2204.28	21.06	572	2291	2272	2246	2227	2201	2282	2237	91	675	500	1620	5	1	18256918	409	10.77	1.34	06	0.09	208.00	1676.00	3290	20231211	-31.91	1986	20240805	12.79	3200	-30.00	20240111	1986	12.79	20240805	3290	-31.91	20231211	1986	12.79	20240805	0.02	N	169330	500	91 억	3845754	N	N	N	N
108	20240904	140743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-10	5	-0.44	35788560	16236	391.04	2240	2255	2165	2930	1580	2255	2204.27	21.06	572	2291	2272	2246	2227	2201	2282	2237	91	675	500	1620	5	1	18256918	410	10.79	1.34	06	0.09	208.00	1676.00	3290	20231211	-31.76	1986	20240805	13.04	3200	-29.84	20240111	1986	13.04	20240805	3290	-31.76	20231211	1986	13.04	20240805	0.02	N	169330	500	91 억	3845754	N	N	N	N
109	20240904	130741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	-30	5	-1.33	35265975	16003	385.43	2240	2255	2165	2930	1580	2255	2203.71	21.06	616	2291	2272	2246	2227	2201	2282	2237	91	675	500	1620	5	1	18256918	406	10.70	1.33	06	0.09	208.00	1676.00	3290	20231211	-32.37	1986	20240805	12.03	3200	-30.47	20240111	1986	12.03	20240805	3290	-32.37	20231211	1986	12.03	20240805	0.02	N	169330	500	91 억	3845754	N	N	N	N
110	20240904	120739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	-30	5	-1.33	34841000	15812	380.83	2240	2255	2165	2930	1580	2255	2203.45	21.06	616	2291	2272	2246	2227	2201	2282	2237	91	675	500	1620	5	1	18256918	406	10.70	1.33	06	0.09	208.00	1676.00	3290	20231211	-32.37	1986	20240805	12.03	3200	-30.47	20240111	1986	12.03	20240805	3290	-32.37	20231211	1986	12.03	20240805	0.02	N	169330	500	91 억	3845754	N	N	N	N
111	20240904	110736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	-30	5	-1.33	33993275	15431	371.65	2240	2255	2165	2930	1580	2255	2202.92	21.06	764	2291	2272	2246	2227	2201	2282	2237	91	675	500	1620	5	1	18256918	406	10.70	1.33	06	0.08	208.00	1676.00	3290	20231211	-32.37	1986	20240805	12.03	3200	-30.47	20240111	1986	12.03	20240805	3290	-32.37	20231211	1986	12.03	20240805	0.02	N	169330	500	91 억	3845754	N	N	N	N
112	20240904	100738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	-80	5	-3.55	2162090	987	23.77	2240	2240	2165	2930	1580	2255	2190.57	21.06	-37	2291	2272	2246	2227	2201	2282	2237	91	675	500	1620	5	1	18256918	397	10.46	1.30	06	0.01	208.00	1676.00	3290	20231211	-33.89	1986	20240805	9.52	3200	-32.03	20240111	1986	9.52	20240805	3290	-33.89	20231211	1986	9.52	20240805	0.02	N	169330	500	91 억	3845754	N	N	N	N
113	20240904	090742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-90	5	-3.99	1906320	870	20.95	2240	2240	2165	2930	1580	2255	2191.17	21.06	-23	2291	2272	2246	2227	2201	2282	2237	91	675	500	1620	5	1	18256918	395	10.41	1.29	06	0.00	208.00	1676.00	3290	20231211	-34.19	1986	20240805	9.01	3200	-32.34	20240111	1986	9.01	20240805	3290	-34.19	20231211	1986	9.01	20240805	0.02	N	169330	500	91 억	3845754	N	N	N	N
114	20240903	160728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	35	2	1.58	9071380	4052	83.25	2220	2265	2220	2885	1555	2220	2238.74	21.07	-331	2276	2247	2196	2167	2116	2262	2182	91	665	500	1590	5	1	18256918	412	10.84	1.35	06	0.02	208.00	1676.00	3290	20231211	-31.46	1986	20240805	13.54	3200	-29.53	20240111	1986	13.54	20240805	3290	-31.46	20231211	1986	13.54	20240805	0.02	N	169330	500	91 억	3845967	N	N	N	N
115	20240903	150734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	25	2	1.13	7507030	3358	69.00	2220	2265	2220	2885	1555	2220	2235.57	21.07	-197	2276	2247	2196	2167	2116	2262	2182	91	665	500	1590	5	1	18256918	410	10.79	1.34	06	0.02	208.00	1676.00	3290	20231211	-31.76	1986	20240805	13.04	3200	-29.84	20240111	1986	13.04	20240805	3290	-31.76	20231211	1986	13.04	20240805	0.02	N	169330	500	91 억	3845967	N	N	N	N
116	20240903	140736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	5	2	0.23	5244400	2349	48.26	2220	2265	2220	2885	1555	2220	2232.61	21.07	-186	2276	2247	2196	2167	2116	2262	2182	91	665	500	1590	5	1	18256918	406	10.70	1.33	06	0.01	208.00	1676.00	3290	20231211	-32.37	1986	20240805	12.03	3200	-30.47	20240111	1986	12.03	20240805	3290	-32.37	20231211	1986	12.03	20240805	0.02	N	169330	500	91 억	3845967	N	N	N	N
117	20240903	130736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	5	2	0.23	4887400	2189	44.98	2220	2265	2220	2885	1555	2220	2232.71	21.07	-183	2276	2247	2196	2167	2116	2262	2182	91	665	500	1590	5	1	18256918	406	10.70	1.33	06	0.01	208.00	1676.00	3290	20231211	-32.37	1986	20240805	12.03	3200	-30.47	20240111	1986	12.03	20240805	3290	-32.37	20231211	1986	12.03	20240805	0.02	N	169330	500	91 억	3845967	N	N	N	N
118	20240903	120726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	10	2	0.45	4816125	2157	44.32	2220	2265	2220	2885	1555	2220	2232.79	21.07	-183	2276	2247	2196	2167	2116	2262	2182	91	665	500	1590	5	1	18256918	407	10.72	1.33	06	0.01	208.00	1676.00	3290	20231211	-32.22	1986	20240805	12.29	3200	-30.31	20240111	1986	12.29	20240805	3290	-32.22	20231211	1986	12.29	20240805	0.02	N	169330	500	91 억	3845967	N	N	N	N
119	20240903	110725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	15	2	0.68	4146825	1857	38.15	2220	2265	2220	2885	1555	2220	2233.08	21.07	-182	2276	2247	2196	2167	2116	2262	2182	91	665	500	1590	5	1	18256918	408	10.75	1.33	06	0.01	208.00	1676.00	3290	20231211	-32.07	1986	20240805	12.54	3200	-30.16	20240111	1986	12.54	20240805	3290	-32.07	20231211	1986	12.54	20240805	0.02	N	169330	500	91 억	3845967	N	N	N	N
120	20240903	100726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	10	2	0.45	1808405	813	16.70	2220	2265	2220	2885	1555	2220	2224.36	21.07	-174	2276	2247	2196	2167	2116	2262	2182	91	665	500	1590	5	1	18256918	407	10.72	1.33	06	0.00	208.00	1676.00	3290	20231211	-32.22	1986	20240805	12.29	3200	-30.31	20240111	1986	12.29	20240805	3290	-32.22	20231211	1986	12.29	20240805	0.02	N	169330	500	91 억	3845967	N	N	N	N
121	20240903	090727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	5	2	0.23	750410	338	6.94	2220	2265	2220	2885	1555	2220	2220.15	21.07	-1	2276	2247	2196	2167	2116	2262	2182	91	665	500	1590	5	1	18256918	406	10.70	1.33	06	0.00	208.00	1676.00	3290	20231211	-32.37	1986	20240805	12.03	3200	-30.47	20240111	1986	12.03	20240805	3290	-32.37	20231211	1986	12.03	20240805	0.02	N	169330	500	91 억	3845967	N	N	N	N
122	20240902	160719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	75	2	3.50	10551975	4867	76.53	2150	2225	2145	2785	1505	2145	2168.01	21.07	-929	2288	2216	2173	2101	2058	2252	2137	91	640	500	1540	5	1	18256918	405	10.67	1.32	06	0.03	208.00	1676.00	3290	20231211	-32.52	1986	20240805	11.78	3200	-30.62	20240111	1986	11.78	20240805	3290	-32.52	20231211	1986	11.78	20240805	0.02	N	169330	500	91 억	3845950	N	N	N	N
123	20240902	150732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	75	2	3.50	10427700	4811	75.64	2150	2225	2145	2785	1505	2145	2167.47	21.07	-923	2288	2216	2173	2101	2058	2252	2137	91	640	500	1540	5	1	18256918	405	10.67	1.32	06	0.03	208.00	1676.00	3290	20231211	-32.52	1986	20240805	11.78	3200	-30.62	20240111	1986	11.78	20240805	3290	-32.52	20231211	1986	11.78	20240805	0.02	N	169330	500	91 억	3845950	N	N	N	N
124	20240902	140729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	40	2	1.86	7211970	3351	52.69	2150	2190	2145	2785	1505	2145	2152.18	21.07	-929	2288	2216	2173	2101	2058	2252	2137	91	640	500	1540	5	1	18256918	399	10.50	1.30	06	0.02	208.00	1676.00	3290	20231211	-33.59	1986	20240805	10.02	3200	-31.72	20240111	1986	10.02	20240805	3290	-33.59	20231211	1986	10.02	20240805	0.02	N	169330	500	91 억	3845950	N	N	N	N
125	20240902	130725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	10	2	0.47	6808655	3166	49.78	2150	2190	2145	2785	1505	2145	2150.55	21.07	-929	2288	2216	2173	2101	2058	2252	2137	91	640	500	1540	5	1	18256918	393	10.36	1.29	06	0.02	208.00	1676.00	3290	20231211	-34.50	1986	20240805	8.51	3200	-32.66	20240111	1986	8.51	20240805	3290	-34.50	20231211	1986	8.51	20240805	0.02	N	169330	500	91 억	3845950	N	N	N	N
126	20240902	120729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	0	3	0.00	6571580	3056	48.05	2150	2190	2145	2785	1505	2145	2150.39	21.07	-930	2288	2216	2173	2101	2058	2252	2137	91	640	500	1540	5	1	18256918	392	10.31	1.28	06	0.02	208.00	1676.00	3290	20231211	-34.80	1986	20240805	8.01	3200	-32.97	20240111	1986	8.01	20240805	3290	-34.80	20231211	1986	8.01	20240805	0.02	N	169330	500	91 억	3845950	N	N	N	N
127	20240902	110723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	0	3	0.00	6571580	3056	48.05	2150	2190	2145	2785	1505	2145	2150.39	21.07	-930	2288	2216	2173	2101	2058	2252	2137	91	640	500	1540	5	1	18256918	392	10.31	1.28	06	0.02	208.00	1676.00	3290	20231211	-34.80	1986	20240805	8.01	3200	-32.97	20240111	1986	8.01	20240805	3290	-34.80	20231211	1986	8.01	20240805	0.02	N	169330	500	91 억	3845950	N	N	N	N
128	20240902	100720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	0	3	0.00	3202195	1486	23.36	2150	2190	2145	2785	1505	2145	2154.91	21.07	-997	2288	2216	2173	2101	2058	2252	2137	91	640	500	1540	5	1	18256918	392	10.31	1.28	06	0.01	208.00	1676.00	3290	20231211	-34.80	1986	20240805	8.01	3200	-32.97	20240111	1986	8.01	20240805	3290	-34.80	20231211	1986	8.01	20240805	0.02	N	169330	500	91 억	3845950	N	N	N	N
129	20240902	090716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	5	2	0.23	245100	114	1.79	2150	2150	2150	2785	1505	2145	2150.00	21.07	0	2288	2216	2173	2101	2058	2252	2137	91	640	500	1540	5	1	18256918	393	10.34	1.28	06	0.00	208.00	1676.00	3290	20231211	-34.65	1986	20240805	8.26	3200	-32.81	20240111	1986	8.26	20240805	3290	-34.65	20231211	1986	8.26	20240805	0.02	N	169330	500	91 억	3845950	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History