KissMeData/187220/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	-65	5	-2.09	22371880	7279	74.44	3130	3130	3030	4045	2185	3115	3066.92	1.07	-2583	3151	3132	3106	3087	3061	3120	3075	58	930	500	1860	5	1	11698021	357	-2.40	0.42	12	0.06	-1269.00	7330.00	9480	20231227	-67.83	2760	20240909	10.51	9160	-66.70	20240103	2760	10.51	20240909	9480	-67.83	20231227	2760	10.51	20240909	1.64	N	187220	500	58 억	125519	N	N	N	N
3	20240930	150940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	-65	5	-2.09	21235000	6906	70.62	3130	3130	3030	4045	2185	3115	3068.07	1.07	-2233	3151	3132	3106	3087	3061	3120	3075	58	930	500	1860	5	1	11698021	357	-2.40	0.42	12	0.06	-1269.00	7330.00	9480	20231227	-67.83	2760	20240909	10.51	9160	-66.70	20240103	2760	10.51	20240909	9480	-67.83	20231227	2760	10.51	20240909	1.64	N	187220	500	58 억	125519	N	N	N	N
4	20240930	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3075	-40	5	-1.28	15940670	5175	52.92	3130	3130	3030	4045	2185	3115	3072.02	1.07	-2135	3151	3132	3106	3087	3061	3120	3075	58	930	500	1860	5	1	11698021	360	-2.42	0.42	12	0.04	-1269.00	7330.00	9480	20231227	-67.56	2760	20240909	11.41	9160	-66.43	20240103	2760	11.41	20240909	9480	-67.56	20231227	2760	11.41	20240909	1.64	N	187220	500	58 억	125519	N	N	N	N
5	20240930	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	-50	5	-1.61	15391875	4996	51.09	3130	3130	3030	4045	2185	3115	3072.29	1.07	-1972	3151	3132	3106	3087	3061	3120	3075	58	930	500	1860	5	1	11698021	359	-2.42	0.42	12	0.04	-1269.00	7330.00	9480	20231227	-67.67	2760	20240909	11.05	9160	-66.54	20240103	2760	11.05	20240909	9480	-67.67	20231227	2760	11.05	20240909	1.64	N	187220	500	58 억	125519	N	N	N	N
6	20240930	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3075	-40	5	-1.28	15071125	4892	50.03	3130	3130	3030	4045	2185	3115	3071.97	1.07	-1989	3151	3132	3106	3087	3061	3120	3075	58	930	500	1860	5	1	11698021	360	-2.42	0.42	12	0.04	-1269.00	7330.00	9480	20231227	-67.56	2760	20240909	11.41	9160	-66.43	20240103	2760	11.41	20240909	9480	-67.56	20231227	2760	11.41	20240909	1.64	N	187220	500	58 억	125519	N	N	N	N
7	20240930	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	-45	5	-1.44	13374390	4339	44.37	3130	3130	3030	4045	2185	3115	3072.59	1.07	-1579	3151	3132	3106	3087	3061	3120	3075	58	930	500	1860	5	1	11698021	359	-2.42	0.42	12	0.04	-1269.00	7330.00	9480	20231227	-67.62	2760	20240909	11.23	9160	-66.48	20240103	2760	11.23	20240909	9480	-67.62	20231227	2760	11.23	20240909	1.64	N	187220	500	58 억	125519	N	N	N	N
8	20240930	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	-55	5	-1.77	9118535	2952	30.19	3130	3130	3030	4045	2185	3115	3075.58	1.07	-335	3151	3132	3106	3087	3061	3120	3075	58	930	500	1860	5	1	11698021	358	-2.41	0.42	12	0.03	-1269.00	7330.00	9480	20231227	-67.72	2760	20240909	10.87	9160	-66.59	20240103	2760	10.87	20240909	9480	-67.72	20231227	2760	10.87	20240909	1.64	N	187220	500	58 억	125519	N	N	N	N
9	20240930	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	-50	5	-1.61	5065820	1627	16.64	3130	3130	3065	4045	2185	3115	3111.36	1.07	-126	3151	3132	3106	3087	3061	3120	3075	58	930	500	1860	5	1	11698021	359	-2.42	0.42	12	0.01	-1269.00	7330.00	9480	20231227	-67.67	2760	20240909	11.05	9160	-66.54	20240103	2760	11.05	20240909	9480	-67.67	20231227	2760	11.05	20240909	1.64	N	187220	500	58 억	125519	N	N	N	N
10	20240927	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3115	5	2	0.16	29671470	9569	97.23	3125	3125	3080	4040	2180	3110	3100.79	1.07	-101	3163	3136	3093	3066	3023	3150	3080	58	930	500	1860	5	1	11698021	364	-2.45	0.42	12	0.08	-1269.00	7330.00	9480	20231227	-67.14	2760	20240909	12.86	9160	-65.99	20240103	2760	12.86	20240909	9480	-67.14	20231227	2760	12.86	20240909	1.64	N	187220	500	58 억	125640	N	N	N	N
11	20240927	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	-10	5	-0.32	29195955	9416	95.67	3125	3125	3080	4040	2180	3110	3100.67	1.07	-143	3163	3136	3093	3066	3023	3150	3080	58	930	500	1860	5	1	11698021	363	-2.44	0.42	12	0.08	-1269.00	7330.00	9480	20231227	-67.30	2760	20240909	12.32	9160	-66.16	20240103	2760	12.32	20240909	9480	-67.30	20231227	2760	12.32	20240909	1.64	N	187220	500	58 억	125640	N	N	N	N
12	20240927	140946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3105	-5	5	-0.16	19944220	6436	65.39	3125	3125	3080	4040	2180	3110	3098.85	1.07	-198	3163	3136	3093	3066	3023	3150	3080	58	930	500	1860	5	1	11698021	363	-2.45	0.42	12	0.06	-1269.00	7330.00	9480	20231227	-67.25	2760	20240909	12.50	9160	-66.10	20240103	2760	12.50	20240909	9480	-67.25	20231227	2760	12.50	20240909	1.64	N	187220	500	58 억	125640	N	N	N	N
13	20240927	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3105	-5	5	-0.16	15075725	4868	49.46	3125	3125	3080	4040	2180	3110	3096.90	1.07	-309	3163	3136	3093	3066	3023	3150	3080	58	930	500	1860	5	1	11698021	363	-2.45	0.42	12	0.04	-1269.00	7330.00	9480	20231227	-67.25	2760	20240909	12.50	9160	-66.10	20240103	2760	12.50	20240909	9480	-67.25	20231227	2760	12.50	20240909	1.64	N	187220	500	58 억	125640	N	N	N	N
14	20240927	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-15	5	-0.48	12541805	4051	41.16	3125	3125	3080	4040	2180	3110	3095.98	1.07	-255	3163	3136	3093	3066	3023	3150	3080	58	930	500	1860	5	1	11698021	362	-2.44	0.42	12	0.03	-1269.00	7330.00	9480	20231227	-67.35	2760	20240909	12.14	9160	-66.21	20240103	2760	12.14	20240909	9480	-67.35	20231227	2760	12.14	20240909	1.64	N	187220	500	58 억	125640	N	N	N	N
15	20240927	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	-20	5	-0.64	12226105	3949	40.12	3125	3125	3080	4040	2180	3110	3096.00	1.07	-253	3163	3136	3093	3066	3023	3150	3080	58	930	500	1860	5	1	11698021	361	-2.43	0.42	12	0.03	-1269.00	7330.00	9480	20231227	-67.41	2760	20240909	11.96	9160	-66.27	20240103	2760	11.96	20240909	9480	-67.41	20231227	2760	11.96	20240909	1.64	N	187220	500	58 억	125640	N	N	N	N
16	20240927	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3110	0	3	0.00	5931300	1914	19.45	3125	3125	3090	4040	2180	3110	3098.90	1.07	653	3163	3136	3093	3066	3023	3150	3080	58	930	500	1860	5	1	11698021	364	-2.45	0.42	12	0.02	-1269.00	7330.00	9480	20231227	-67.19	2760	20240909	12.68	9160	-66.05	20240103	2760	12.68	20240909	9480	-67.19	20231227	2760	12.68	20240909	1.64	N	187220	500	58 억	125640	N	N	N	N
17	20240927	090936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	-20	5	-0.64	627985	201	2.04	3125	3125	3090	4040	2180	3110	3124.30	1.07	-35	3163	3136	3093	3066	3023	3150	3080	58	930	500	1860	5	1	11698021	361	-2.43	0.42	12	0.00	-1269.00	7330.00	9480	20231227	-67.41	2760	20240909	11.96	9160	-66.27	20240103	2760	11.96	20240909	9480	-67.41	20231227	2760	11.96	20240909	1.64	N	187220	500	58 억	125640	N	N	N	N
18	20240926	160919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3110	20	2	0.65	28916245	9351	34.98	3075	3120	3050	4015	2165	3090	3092.32	1.08	-255	3176	3132	3071	3027	2966	3155	3050	58	925	500	1850	5	1	11698021	364	-2.45	0.42	12	0.08	-1269.00	7330.00	9480	20231227	-67.19	2760	20240909	12.68	9160	-66.05	20240103	2760	12.68	20240909	9480	-67.19	20231227	2760	12.68	20240909	1.65	N	187220	500	58 억	125913	N	N	N	N
19	20240926	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3110	20	2	0.65	28571035	9240	34.56	3075	3120	3050	4015	2165	3090	3092.10	1.08	-261	3176	3132	3071	3027	2966	3155	3050	58	925	500	1850	5	1	11698021	364	-2.45	0.42	12	0.08	-1269.00	7330.00	9480	20231227	-67.19	2760	20240909	12.68	9160	-66.05	20240103	2760	12.68	20240909	9480	-67.19	20231227	2760	12.68	20240909	1.65	N	187220	500	58 억	125913	N	N	N	N
20	20240926	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	10	2	0.32	27021655	8740	32.69	3075	3120	3050	4015	2165	3090	3091.72	1.08	-182	3176	3132	3071	3027	2966	3155	3050	58	925	500	1850	5	1	11698021	363	-2.44	0.42	12	0.07	-1269.00	7330.00	9480	20231227	-67.30	2760	20240909	12.32	9160	-66.16	20240103	2760	12.32	20240909	9480	-67.30	20231227	2760	12.32	20240909	1.65	N	187220	500	58 억	125913	N	N	N	N
21	20240926	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3120	30	2	0.97	21506745	6963	26.04	3075	3120	3050	4015	2165	3090	3088.72	1.08	-793	3176	3132	3071	3027	2966	3155	3050	58	925	500	1850	5	1	11698021	365	-2.46	0.43	12	0.06	-1269.00	7330.00	9480	20231227	-67.09	2760	20240909	13.04	9160	-65.94	20240103	2760	13.04	20240909	9480	-67.09	20231227	2760	13.04	20240909	1.65	N	187220	500	58 억	125913	N	N	N	N
22	20240926	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	0	3	0.00	16812850	5454	20.40	3075	3105	3050	4015	2165	3090	3082.66	1.08	-749	3176	3132	3071	3027	2966	3155	3050	58	925	500	1850	5	1	11698021	361	-2.43	0.42	12	0.05	-1269.00	7330.00	9480	20231227	-67.41	2760	20240909	11.96	9160	-66.27	20240103	2760	11.96	20240909	9480	-67.41	20231227	2760	11.96	20240909	1.65	N	187220	500	58 억	125913	N	N	N	N
23	20240926	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	-20	5	-0.65	13511940	4384	16.40	3075	3105	3050	4015	2165	3090	3082.10	1.08	-749	3176	3132	3071	3027	2966	3155	3050	58	925	500	1850	5	1	11698021	359	-2.42	0.42	12	0.04	-1269.00	7330.00	9480	20231227	-67.62	2760	20240909	11.23	9160	-66.48	20240103	2760	11.23	20240909	9480	-67.62	20231227	2760	11.23	20240909	1.65	N	187220	500	58 억	125913	N	N	N	N
24	20240926	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	-20	5	-0.65	10377225	3363	12.58	3075	3105	3050	4015	2165	3090	3085.70	1.08	-711	3176	3132	3071	3027	2966	3155	3050	58	925	500	1850	5	1	11698021	359	-2.42	0.42	12	0.03	-1269.00	7330.00	9480	20231227	-67.62	2760	20240909	11.23	9160	-66.48	20240103	2760	11.23	20240909	9480	-67.62	20231227	2760	11.23	20240909	1.65	N	187220	500	58 억	125913	N	N	N	N
25	20240926	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3075	-15	5	-0.49	867150	282	1.05	3075	3075	3075	4015	2165	3090	3075.00	1.08	-10	3176	3132	3071	3027	2966	3155	3050	58	925	500	1850	5	1	11698021	360	-2.42	0.42	12	0.00	-1269.00	7330.00	9480	20231227	-67.56	2760	20240909	11.41	9160	-66.43	20240103	2760	11.41	20240909	9480	-67.56	20231227	2760	11.41	20240909	1.65	N	187220	500	58 억	125913	N	N	N	N
26	20240925	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	60	2	1.98	82033325	26729	233.44	3010	3115	3010	3935	2125	3030	3069.06	1.07	-727	3100	3065	3020	2985	2940	3082	3002	58	905	500	1810	5	1	11698021	361	-2.43	0.42	12	0.23	-1269.00	7330.00	9480	20231227	-67.41	2760	20240909	11.96	9160	-66.27	20240103	2760	11.96	20240909	9480	-67.41	20231227	2760	11.96	20240909	1.67	N	187220	500	58 억	125654	N	N	N	N
27	20240925	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	35	2	1.16	81396885	26523	231.64	3010	3115	3010	3935	2125	3030	3068.92	1.07	-635	3100	3065	3020	2985	2940	3082	3002	58	905	500	1810	5	1	11698021	359	-2.42	0.42	12	0.23	-1269.00	7330.00	9480	20231227	-67.67	2760	20240909	11.05	9160	-66.54	20240103	2760	11.05	20240909	9480	-67.67	20231227	2760	11.05	20240909	1.67	N	187220	500	58 억	125654	N	N	N	N
28	20240925	140927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	35	2	1.16	69607725	22680	198.08	3010	3115	3010	3935	2125	3030	3069.12	1.07	-1293	3100	3065	3020	2985	2940	3082	3002	58	905	500	1810	5	1	11698021	359	-2.42	0.42	12	0.19	-1269.00	7330.00	9480	20231227	-67.67	2760	20240909	11.05	9160	-66.54	20240103	2760	11.05	20240909	9480	-67.67	20231227	2760	11.05	20240909	1.67	N	187220	500	58 억	125654	N	N	N	N
29	20240925	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	50	2	1.65	54365085	17759	155.10	3010	3090	3010	3935	2125	3030	3061.27	1.07	-985	3100	3065	3020	2985	2940	3082	3002	58	905	500	1810	5	1	11698021	360	-2.43	0.42	12	0.15	-1269.00	7330.00	9480	20231227	-67.51	2760	20240909	11.59	9160	-66.38	20240103	2760	11.59	20240909	9480	-67.51	20231227	2760	11.59	20240909	1.67	N	187220	500	58 억	125654	N	N	N	N
30	20240925	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	50	2	1.65	39321240	12868	112.38	3010	3090	3010	3935	2125	3030	3055.74	1.07	-993	3100	3065	3020	2985	2940	3082	3002	58	905	500	1810	5	1	11698021	360	-2.43	0.42	12	0.11	-1269.00	7330.00	9480	20231227	-67.51	2760	20240909	11.59	9160	-66.38	20240103	2760	11.59	20240909	9480	-67.51	20231227	2760	11.59	20240909	1.67	N	187220	500	58 억	125654	N	N	N	N
31	20240925	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	30	2	0.99	31442250	10306	90.01	3010	3090	3010	3935	2125	3030	3050.87	1.07	-630	3100	3065	3020	2985	2940	3082	3002	58	905	500	1810	5	1	11698021	358	-2.41	0.42	12	0.09	-1269.00	7330.00	9480	20231227	-67.72	2760	20240909	10.87	9160	-66.59	20240103	2760	10.87	20240909	9480	-67.72	20231227	2760	10.87	20240909	1.67	N	187220	500	58 억	125654	N	N	N	N
32	20240925	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3085	55	2	1.82	11704495	3835	33.49	3010	3090	3010	3935	2125	3030	3052.02	1.07	-484	3100	3065	3020	2985	2940	3082	3002	58	905	500	1810	5	1	11698021	361	-2.43	0.42	12	0.03	-1269.00	7330.00	9480	20231227	-67.46	2760	20240909	11.78	9160	-66.32	20240103	2760	11.78	20240909	9480	-67.46	20231227	2760	11.78	20240909	1.67	N	187220	500	58 억	125654	N	N	N	N
33	20240925	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	-20	5	-0.66	3209050	1066	9.31	3010	3040	3010	3935	2125	3030	3010.37	1.07	-5	3100	3065	3020	2985	2940	3082	3002	58	905	500	1810	5	1	11698021	352	-2.37	0.41	12	0.01	-1269.00	7330.00	9480	20231227	-68.25	2760	20240909	9.06	9160	-67.14	20240103	2760	9.06	20240909	9480	-68.25	20231227	2760	9.06	20240909	1.67	N	187220	500	58 억	125654	N	N	N	N
34	20240924	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	70	2	2.36	34629870	11449	83.80	2975	3055	2975	3845	2075	2960	3024.71	1.08	-882	3033	2996	2968	2931	2903	2982	2917	58	885	500	1770	5	1	11698021	354	-2.39	0.41	12	0.10	-1269.00	7330.00	9480	20231227	-68.04	2760	20240909	9.78	9160	-66.92	20240103	2760	9.78	20240909	9480	-68.04	20231227	2760	9.78	20240909	1.76	N	187220	500	58 억	126548	N	N	N	N
35	20240924	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	70	2	2.36	33790290	11172	81.77	2975	3055	2975	3845	2075	2960	3024.55	1.08	-887	3033	2996	2968	2931	2903	2982	2917	58	885	500	1770	5	1	11698021	354	-2.39	0.41	12	0.10	-1269.00	7330.00	9480	20231227	-68.04	2760	20240909	9.78	9160	-66.92	20240103	2760	9.78	20240909	9480	-68.04	20231227	2760	9.78	20240909	1.76	N	187220	500	58 억	126548	N	N	N	N
36	20240924	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	60	2	2.03	31268575	10339	75.68	2975	3055	2975	3845	2075	2960	3024.33	1.08	-1155	3033	2996	2968	2931	2903	2982	2917	58	885	500	1770	5	1	11698021	353	-2.38	0.41	12	0.09	-1269.00	7330.00	9480	20231227	-68.14	2760	20240909	9.42	9160	-67.03	20240103	2760	9.42	20240909	9480	-68.14	20231227	2760	9.42	20240909	1.76	N	187220	500	58 억	126548	N	N	N	N
37	20240924	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	60	2	2.03	17987260	5972	43.71	2975	3030	2975	3845	2075	2960	3011.93	1.08	-56	3033	2996	2968	2931	2903	2982	2917	58	885	500	1770	5	1	11698021	353	-2.38	0.41	12	0.05	-1269.00	7330.00	9480	20231227	-68.14	2760	20240909	9.42	9160	-67.03	20240103	2760	9.42	20240909	9480	-68.14	20231227	2760	9.42	20240909	1.76	N	187220	500	58 억	126548	N	N	N	N
38	20240924	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	65	2	2.20	14611750	4856	35.54	2975	3025	2975	3845	2075	2960	3009.01	1.08	-56	3033	2996	2968	2931	2903	2982	2917	58	885	500	1770	5	1	11698021	354	-2.38	0.41	12	0.04	-1269.00	7330.00	9480	20231227	-68.09	2760	20240909	9.60	9160	-66.98	20240103	2760	9.60	20240909	9480	-68.09	20231227	2760	9.60	20240909	1.76	N	187220	500	58 억	126548	N	N	N	N
39	20240924	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	55	2	1.86	5761195	1921	14.06	2975	3025	2975	3845	2075	2960	2999.06	1.08	-18	3033	2996	2968	2931	2903	2982	2917	58	885	500	1770	5	1	11698021	353	-2.38	0.41	12	0.02	-1269.00	7330.00	9480	20231227	-68.20	2760	20240909	9.24	9160	-67.09	20240103	2760	9.24	20240909	9480	-68.20	20231227	2760	9.24	20240909	1.76	N	187220	500	58 억	126548	N	N	N	N
40	20240924	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	60	2	2.03	4800080	1601	11.72	2975	3025	2975	3845	2075	2960	2998.18	1.08	46	3033	2996	2968	2931	2903	2982	2917	58	885	500	1770	5	1	11698021	353	-2.38	0.41	12	0.01	-1269.00	7330.00	9480	20231227	-68.14	2760	20240909	9.42	9160	-67.03	20240103	2760	9.42	20240909	9480	-68.14	20231227	2760	9.42	20240909	1.76	N	187220	500	58 억	126548	N	N	N	N
41	20240924	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	30	2	1.01	963645	323	2.36	2975	2990	2975	3845	2075	2960	2983.42	1.08	22	3033	2996	2968	2931	2903	2982	2917	58	885	500	1770	5	1	11698021	350	-2.36	0.41	12	0.00	-1269.00	7330.00	9480	20231227	-68.46	2760	20240909	8.33	9160	-67.36	20240103	2760	8.33	20240909	9480	-68.46	20231227	2760	8.33	20240909	1.76	N	187220	500	58 억	126548	N	N	N	N
42	20240923	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	-45	5	-1.50	38680110	13043	18.89	3005	3005	2940	3905	2105	3005	2965.58	1.09	-1176	3188	3096	3008	2916	2828	3142	2962	58	900	500	1800	5	1	11698021	346	-2.33	0.40	12	0.11	-1269.00	7330.00	9480	20231227	-68.78	2760	20240909	7.25	9160	-67.69	20240103	2760	7.25	20240909	9480	-68.78	20231227	2760	7.25	20240909	1.86	N	187220	500	58 억	127745	N	N	N	N
43	20240923	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	-35	5	-1.16	33241730	11206	16.23	3005	3005	2940	3905	2105	3005	2966.42	1.09	-6	3188	3096	3008	2916	2828	3142	2962	58	900	500	1800	5	1	11698021	347	-2.34	0.41	12	0.10	-1269.00	7330.00	9480	20231227	-68.67	2760	20240909	7.61	9160	-67.58	20240103	2760	7.61	20240909	9480	-68.67	20231227	2760	7.61	20240909	1.86	N	187220	500	58 억	127745	N	N	N	N
44	20240923	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	-30	5	-1.00	30770235	10375	15.03	3005	3005	2940	3905	2105	3005	2965.81	1.09	518	3188	3096	3008	2916	2828	3142	2962	58	900	500	1800	5	1	11698021	348	-2.34	0.41	12	0.09	-1269.00	7330.00	9480	20231227	-68.62	2760	20240909	7.79	9160	-67.52	20240103	2760	7.79	20240909	9480	-68.62	20231227	2760	7.79	20240909	1.86	N	187220	500	58 억	127745	N	N	N	N
45	20240923	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	-25	5	-0.83	28747175	9695	14.04	3005	3005	2940	3905	2105	3005	2965.15	1.09	136	3188	3096	3008	2916	2828	3142	2962	58	900	500	1800	5	1	11698021	349	-2.35	0.41	12	0.08	-1269.00	7330.00	9480	20231227	-68.57	2760	20240909	7.97	9160	-67.47	20240103	2760	7.97	20240909	9480	-68.57	20231227	2760	7.97	20240909	1.86	N	187220	500	58 억	127745	N	N	N	N
46	20240923	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	-25	5	-0.83	22019820	7438	10.77	3005	3005	2940	3905	2105	3005	2960.45	1.09	144	3188	3096	3008	2916	2828	3142	2962	58	900	500	1800	5	1	11698021	349	-2.35	0.41	12	0.06	-1269.00	7330.00	9480	20231227	-68.57	2760	20240909	7.97	9160	-67.47	20240103	2760	7.97	20240909	9480	-68.57	20231227	2760	7.97	20240909	1.86	N	187220	500	58 억	127745	N	N	N	N
47	20240923	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	-45	5	-1.50	21995980	7430	10.76	3005	3005	2940	3905	2105	3005	2960.43	1.09	144	3188	3096	3008	2916	2828	3142	2962	58	900	500	1800	5	1	11698021	346	-2.33	0.40	12	0.06	-1269.00	7330.00	9480	20231227	-68.78	2760	20240909	7.25	9160	-67.69	20240103	2760	7.25	20240909	9480	-68.78	20231227	2760	7.25	20240909	1.86	N	187220	500	58 억	127745	N	N	N	N
48	20240923	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	-30	5	-1.00	12501650	4217	6.11	3005	3005	2940	3905	2105	3005	2964.58	1.09	90	3188	3096	3008	2916	2828	3142	2962	58	900	500	1800	5	1	11698021	348	-2.34	0.41	12	0.04	-1269.00	7330.00	9480	20231227	-68.62	2760	20240909	7.79	9160	-67.52	20240103	2760	7.79	20240909	9480	-68.62	20231227	2760	7.79	20240909	1.86	N	187220	500	58 억	127745	N	N	N	N
49	20240923	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	-50	5	-1.66	6437055	2161	3.13	3005	3005	2940	3905	2105	3005	2978.74	1.09	-379	3188	3096	3008	2916	2828	3142	2962	58	900	500	1800	5	1	11698021	346	-2.33	0.40	12	0.02	-1269.00	7330.00	9480	20231227	-68.83	2760	20240909	7.07	9160	-67.74	20240103	2760	7.07	20240909	9480	-68.83	20231227	2760	7.07	20240909	1.86	N	187220	500	58 억	127745	N	N	N	N
50	20240913	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	-5	5	-0.17	56267280	19138	80.67	2920	2965	2920	3835	2065	2950	2940.08	1.04	-827	3003	2976	2923	2896	2843	2990	2910	58	885	500	1770	5	1	11698021	345	-2.32	0.40	12	0.16	-1269.00	7330.00	9480	20231227	-68.93	2760	20240909	6.70	9160	-67.85	20240103	2760	6.70	20240909	9480	-68.93	20231227	2760	6.70	20240909	1.76	N	187220	500	58 억	122218	N	N	N	N
51	20240913	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	10	2	0.34	47544115	16176	68.18	2920	2965	2920	3835	2065	2950	2939.18	1.04	-796	3003	2976	2923	2896	2843	2990	2910	58	885	500	1770	5	1	11698021	346	-2.33	0.40	12	0.14	-1269.00	7330.00	9480	20231227	-68.78	2760	20240909	7.25	9160	-67.69	20240103	2760	7.25	20240909	9480	-68.78	20231227	2760	7.25	20240909	1.76	N	187220	500	58 억	122218	N	N	N	N
52	20240913	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	-10	5	-0.34	43802025	14905	62.82	2920	2965	2920	3835	2065	2950	2938.75	1.04	-870	3003	2976	2923	2896	2843	2990	2910	58	885	500	1770	5	1	11698021	344	-2.32	0.40	12	0.13	-1269.00	7330.00	9480	20231227	-68.99	2760	20240909	6.52	9160	-67.90	20240103	2760	6.52	20240909	9480	-68.99	20231227	2760	6.52	20240909	1.76	N	187220	500	58 억	122218	N	N	N	N
53	20240913	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	0	3	0.00	37728440	12840	54.12	2920	2965	2920	3835	2065	2950	2938.35	1.04	539	3003	2976	2923	2896	2843	2990	2910	58	885	500	1770	5	1	11698021	345	-2.32	0.40	12	0.11	-1269.00	7330.00	9480	20231227	-68.88	2760	20240909	6.88	9160	-67.79	20240103	2760	6.88	20240909	9480	-68.88	20231227	2760	6.88	20240909	1.76	N	187220	500	58 억	122218	N	N	N	N
54	20240913	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	5	2	0.17	36575625	12449	52.47	2920	2965	2920	3835	2065	2950	2938.04	1.04	471	3003	2976	2923	2896	2843	2990	2910	58	885	500	1770	5	1	11698021	346	-2.33	0.40	12	0.11	-1269.00	7330.00	9480	20231227	-68.83	2760	20240909	7.07	9160	-67.74	20240103	2760	7.07	20240909	9480	-68.83	20231227	2760	7.07	20240909	1.76	N	187220	500	58 억	122218	N	N	N	N
55	20240913	110838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	-15	5	-0.51	31072570	10575	44.57	2920	2965	2920	3835	2065	2950	2938.30	1.04	443	3003	2976	2923	2896	2843	2990	2910	58	885	500	1770	5	1	11698021	343	-2.31	0.40	12	0.09	-1269.00	7330.00	9480	20231227	-69.04	2760	20240909	6.34	9160	-67.96	20240103	2760	6.34	20240909	9480	-69.04	20231227	2760	6.34	20240909	1.76	N	187220	500	58 억	122218	N	N	N	N
56	20240913	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	-10	5	-0.34	13985925	4754	20.04	2920	2965	2920	3835	2065	2950	2941.93	1.04	-407	3003	2976	2923	2896	2843	2990	2910	58	885	500	1770	5	1	11698021	344	-2.32	0.40	12	0.04	-1269.00	7330.00	9480	20231227	-68.99	2760	20240909	6.52	9160	-67.90	20240103	2760	6.52	20240909	9480	-68.99	20231227	2760	6.52	20240909	1.76	N	187220	500	58 억	122218	N	N	N	N
57	20240913	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	-25	5	-0.85	5606790	1918	8.08	2920	2930	2920	3835	2065	2950	2923.25	1.04	526	3003	2976	2923	2896	2843	2990	2910	58	885	500	1770	5	1	11698021	342	-2.30	0.40	12	0.02	-1269.00	7330.00	9480	20231227	-69.15	2760	20240909	5.98	9160	-68.07	20240103	2760	5.98	20240909	9480	-69.15	20231227	2760	5.98	20240909	1.76	N	187220	500	58 억	122218	N	N	N	N
58	20240912	160824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	90	2	3.15	69492395	23680	35.54	2895	2950	2870	3715	2005	2860	2934.58	1.00	5827	2983	2921	2888	2826	2793	2905	2810	58	855	500	1710	5	1	11698021	345	-2.32	0.40	12	0.20	-1269.00	7330.00	9480	20231227	-68.88	2760	20240909	6.88	9160	-67.79	20240103	2760	6.88	20240909	9480	-68.88	20231227	2760	6.88	20240909	1.83	N	187220	500	58 억	116418	N	N	N	N
59	20240912	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	85	2	2.97	67203925	22904	34.38	2895	2950	2870	3715	2005	2860	2934.16	1.00	5847	2983	2921	2888	2826	2793	2905	2810	58	855	500	1710	5	1	11698021	345	-2.32	0.40	12	0.20	-1269.00	7330.00	9480	20231227	-68.93	2760	20240909	6.70	9160	-67.85	20240103	2760	6.70	20240909	9480	-68.93	20231227	2760	6.70	20240909	1.83	N	187220	500	58 억	116418	N	N	N	N
60	20240912	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	85	2	2.97	55971205	19085	28.64	2895	2950	2870	3715	2005	2860	2932.73	1.00	4737	2983	2921	2888	2826	2793	2905	2810	58	855	500	1710	5	1	11698021	345	-2.32	0.40	12	0.16	-1269.00	7330.00	9480	20231227	-68.93	2760	20240909	6.70	9160	-67.85	20240103	2760	6.70	20240909	9480	-68.93	20231227	2760	6.70	20240909	1.83	N	187220	500	58 억	116418	N	N	N	N
61	20240912	130834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	75	2	2.62	41255895	14084	21.14	2895	2950	2870	3715	2005	2860	2929.27	1.00	2333	2983	2921	2888	2826	2793	2905	2810	58	855	500	1710	5	1	11698021	343	-2.31	0.40	12	0.12	-1269.00	7330.00	9480	20231227	-69.04	2760	20240909	6.34	9160	-67.96	20240103	2760	6.34	20240909	9480	-69.04	20231227	2760	6.34	20240909	1.83	N	187220	500	58 억	116418	N	N	N	N
62	20240912	120832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2930	70	2	2.45	33476315	11431	17.16	2895	2950	2870	3715	2005	2860	2928.56	1.00	2371	2983	2921	2888	2826	2793	2905	2810	58	855	500	1710	5	1	11698021	343	-2.31	0.40	12	0.10	-1269.00	7330.00	9480	20231227	-69.09	2760	20240909	6.16	9160	-68.01	20240103	2760	6.16	20240909	9480	-69.09	20231227	2760	6.16	20240909	1.83	N	187220	500	58 억	116418	N	N	N	N
63	20240912	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	75	2	2.62	32241780	11010	16.52	2895	2950	2870	3715	2005	2860	2928.41	1.00	2373	2983	2921	2888	2826	2793	2905	2810	58	855	500	1710	5	1	11698021	343	-2.31	0.40	12	0.09	-1269.00	7330.00	9480	20231227	-69.04	2760	20240909	6.34	9160	-67.96	20240103	2760	6.34	20240909	9480	-69.04	20231227	2760	6.34	20240909	1.83	N	187220	500	58 억	116418	N	N	N	N
64	20240912	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	50	2	1.75	28815840	9836	14.76	2895	2950	2870	3715	2005	2860	2929.63	1.00	2516	2983	2921	2888	2826	2793	2905	2810	58	855	500	1710	5	1	11698021	340	-2.29	0.40	12	0.08	-1269.00	7330.00	9480	20231227	-69.30	2760	20240909	5.43	9160	-68.23	20240103	2760	5.43	20240909	9480	-69.30	20231227	2760	5.43	20240909	1.83	N	187220	500	58 억	116418	N	N	N	N
65	20240912	090834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	75	2	2.62	6316550	2168	3.25	2895	2935	2870	3715	2005	2860	2913.54	1.00	1077	2983	2921	2888	2826	2793	2905	2810	58	855	500	1710	5	1	11698021	343	-2.31	0.40	12	0.02	-1269.00	7330.00	9480	20231227	-69.04	2760	20240909	6.34	9160	-67.96	20240103	2760	6.34	20240909	9480	-69.04	20231227	2760	6.34	20240909	1.83	N	187220	500	58 억	116418	N	N	N	N
66	20240911	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	-120	5	-4.03	191646370	66035	16.01	2910	2950	2855	3870	2090	2980	2903.86	0.97	3006	3393	3186	3013	2806	2633	3290	2910	58	890	500	1780	5	1	11698021	335	-2.25	0.39	12	0.56	-1269.00	7330.00	9480	20231227	-69.83	2760	20240909	3.62	9160	-68.78	20240103	2760	3.62	20240909	9480	-69.83	20231227	2760	3.62	20240909	1.88	N	187220	500	58 억	113144	N	N	N	N
67	20240911	150822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	-75	5	-2.52	177029040	60931	14.77	2910	2950	2855	3870	2090	2980	2905.40	0.97	3406	3393	3186	3013	2806	2633	3290	2910	58	890	500	1780	5	1	11698021	340	-2.29	0.40	12	0.52	-1269.00	7330.00	9480	20231227	-69.36	2760	20240909	5.25	9160	-68.29	20240103	2760	5.25	20240909	9480	-69.36	20231227	2760	5.25	20240909	1.88	N	187220	500	58 억	113144	N	N	N	N
68	20240911	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	-80	5	-2.68	147893980	50830	12.32	2910	2950	2880	3870	2090	2980	2909.58	0.97	6211	3393	3186	3013	2806	2633	3290	2910	58	890	500	1780	5	1	11698021	339	-2.29	0.40	12	0.43	-1269.00	7330.00	9480	20231227	-69.41	2760	20240909	5.07	9160	-68.34	20240103	2760	5.07	20240909	9480	-69.41	20231227	2760	5.07	20240909	1.88	N	187220	500	58 억	113144	N	N	N	N
69	20240911	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	-75	5	-2.52	110431675	37876	9.18	2910	2950	2885	3870	2090	2980	2915.61	0.97	8742	3393	3186	3013	2806	2633	3290	2910	58	890	500	1780	5	1	11698021	340	-2.29	0.40	12	0.32	-1269.00	7330.00	9480	20231227	-69.36	2760	20240909	5.25	9160	-68.29	20240103	2760	5.25	20240909	9480	-69.36	20231227	2760	5.25	20240909	1.88	N	187220	500	58 억	113144	N	N	N	N
70	20240911	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	-60	5	-2.01	107757135	36959	8.96	2910	2950	2885	3870	2090	2980	2915.59	0.97	8836	3393	3186	3013	2806	2633	3290	2910	58	890	500	1780	5	1	11698021	342	-2.30	0.40	12	0.32	-1269.00	7330.00	9480	20231227	-69.20	2760	20240909	5.80	9160	-68.12	20240103	2760	5.80	20240909	9480	-69.20	20231227	2760	5.80	20240909	1.88	N	187220	500	58 억	113144	N	N	N	N
71	20240911	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	-75	5	-2.52	103253035	35408	8.58	2910	2950	2885	3870	2090	2980	2916.09	0.97	9072	3393	3186	3013	2806	2633	3290	2910	58	890	500	1780	5	1	11698021	340	-2.29	0.40	12	0.30	-1269.00	7330.00	9480	20231227	-69.36	2760	20240909	5.25	9160	-68.29	20240103	2760	5.25	20240909	9480	-69.36	20231227	2760	5.25	20240909	1.88	N	187220	500	58 억	113144	N	N	N	N
72	20240911	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	-65	5	-2.18	85203420	29182	7.08	2910	2950	2885	3870	2090	2980	2919.73	0.97	9307	3393	3186	3013	2806	2633	3290	2910	58	890	500	1780	5	1	11698021	341	-2.30	0.40	12	0.25	-1269.00	7330.00	9480	20231227	-69.25	2760	20240909	5.62	9160	-68.18	20240103	2760	5.62	20240909	9480	-69.25	20231227	2760	5.62	20240909	1.88	N	187220	500	58 억	113144	N	N	N	N
73	20240911	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	-35	5	-1.17	32751225	11202	2.72	2910	2950	2910	3870	2090	2980	2923.69	0.97	4996	3393	3186	3013	2806	2633	3290	2910	58	890	500	1780	5	1	11698021	345	-2.32	0.40	12	0.10	-1269.00	7330.00	9480	20231227	-68.93	2760	20240909	6.70	9160	-67.85	20240103	2760	6.70	20240909	9480	-68.93	20231227	2760	6.70	20240909	1.88	N	187220	500	58 억	113144	N	N	N	N
74	20240910	160815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	155	2	5.49	1264678050	410914	1101.71	2840	3220	2840	3670	1980	2825	3077.92	1.09	-14875	2928	2876	2818	2766	2708	2902	2792	58	845	500	1690	5	1	11698021	349	-2.35	0.41	12	3.51	-1269.00	7330.00	9480	20231227	-68.57	2760	20240909	7.97	9160	-67.47	20240103	2760	7.97	20240909	9480	-68.57	20231227	2760	7.97	20240909	1.91	N	187220	500	58 억	127211	N	N	N	N
75	20240910	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	115	2	4.07	1232449750	400037	1072.54	2840	3220	2840	3670	1980	2825	3080.84	1.09	-14471	2928	2876	2818	2766	2708	2902	2792	58	845	500	1690	5	1	11698021	344	-2.32	0.40	12	3.42	-1269.00	7330.00	9480	20231227	-68.99	2760	20240909	6.52	9160	-67.90	20240103	2760	6.52	20240909	9480	-68.99	20231227	2760	6.52	20240909	1.91	N	187220	500	58 억	127211	N	N	N	N
76	20240910	140817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	135	2	4.78	1199918620	389032	1043.04	2840	3220	2840	3670	1980	2825	3084.37	1.09	-13572	2928	2876	2818	2766	2708	2902	2792	58	845	500	1690	5	1	11698021	346	-2.33	0.40	12	3.33	-1269.00	7330.00	9480	20231227	-68.78	2760	20240909	7.25	9160	-67.69	20240103	2760	7.25	20240909	9480	-68.78	20231227	2760	7.25	20240909	1.91	N	187220	500	58 억	127211	N	N	N	N
77	20240910	130815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	130	2	4.60	1177676115	381463	1022.74	2840	3220	2840	3670	1980	2825	3087.26	1.09	-16201	2928	2876	2818	2766	2708	2902	2792	58	845	500	1690	5	1	11698021	346	-2.33	0.40	12	3.26	-1269.00	7330.00	9480	20231227	-68.83	2760	20240909	7.07	9160	-67.74	20240103	2760	7.07	20240909	9480	-68.83	20231227	2760	7.07	20240909	1.91	N	187220	500	58 억	127211	N	N	N	N
78	20240910	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	240	2	8.50	1119389100	361881	970.24	2840	3220	2840	3670	1980	2825	3093.25	1.09	-21995	2928	2876	2818	2766	2708	2902	2792	58	845	500	1690	5	1	11698021	359	-2.42	0.42	12	3.09	-1269.00	7330.00	9480	20231227	-67.67	2760	20240909	11.05	9160	-66.54	20240103	2760	11.05	20240909	9480	-67.67	20231227	2760	11.05	20240909	1.91	N	187220	500	58 억	127211	N	N	N	N
79	20240910	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	240	2	8.50	1091723700	352810	945.92	2840	3220	2840	3670	1980	2825	3094.37	1.09	-22144	2928	2876	2818	2766	2708	2902	2792	58	845	500	1690	5	1	11698021	359	-2.42	0.42	12	3.02	-1269.00	7330.00	9480	20231227	-67.67	2760	20240909	11.05	9160	-66.54	20240103	2760	11.05	20240909	9480	-67.67	20231227	2760	11.05	20240909	1.91	N	187220	500	58 억	127211	N	N	N	N
80	20240910	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	225	2	7.96	976675125	314715	843.79	2840	3220	2840	3670	1980	2825	3103.36	1.09	-15902	2928	2876	2818	2766	2708	2902	2792	58	845	500	1690	5	1	11698021	357	-2.40	0.42	12	2.69	-1269.00	7330.00	9480	20231227	-67.83	2760	20240909	10.51	9160	-66.70	20240103	2760	10.51	20240909	9480	-67.83	20231227	2760	10.51	20240909	1.91	N	187220	500	58 억	127211	N	N	N	N
81	20240910	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	75	2	2.65	14904140	5145	13.79	2840	2920	2840	3670	1980	2825	2896.82	1.09	-2093	2928	2876	2818	2766	2708	2902	2792	58	845	500	1690	5	1	11698021	339	-2.29	0.40	12	0.04	-1269.00	7330.00	9480	20231227	-69.41	2760	20240909	5.07	9160	-68.34	20240103	2760	5.07	20240909	9480	-69.41	20231227	2760	5.07	20240909	1.91	N	187220	500	58 억	127211	N	N	N	N
82	20240909	160800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2825	-15	5	-0.53	102316630	36396	167.76	2800	2870	2760	3690	1990	2840	2811.02	1.10	-1765	2936	2887	2856	2807	2776	2872	2792	58	850	500	1700	5	1	11698021	330	-2.23	0.39	12	0.31	-1269.00	7330.00	9480	20231227	-70.20	2760	20240909	2.36	9160	-69.16	20240103	2760	2.36	20240909	9480	-70.20	20231227	2760	2.36	20240909	1.97	N	187220	500	58 억	128700	N	N	N	N
83	20240909	150808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2840	0	3	0.00	95856175	34110	157.23	2800	2870	2760	3690	1990	2840	2810.21	1.10	-1629	2936	2887	2856	2807	2776	2872	2792	58	850	500	1700	5	1	11698021	332	-2.24	0.39	12	0.29	-1269.00	7330.00	9480	20231227	-70.04	2760	20240909	2.90	9160	-69.00	20240103	2760	2.90	20240909	9480	-70.04	20231227	2760	2.90	20240909	1.97	N	187220	500	58 억	128700	N	N	N	N
84	20240909	140811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2845	5	2	0.18	66503520	23748	109.46	2800	2855	2760	3690	1990	2840	2800.38	1.10	-2736	2936	2887	2856	2807	2776	2872	2792	58	850	500	1700	5	1	11698021	333	-2.24	0.39	12	0.20	-1269.00	7330.00	9480	20231227	-69.99	2760	20240909	3.08	9160	-68.94	20240103	2760	3.08	20240909	9480	-69.99	20231227	2760	3.08	20240909	1.97	N	187220	500	58 억	128700	N	N	N	N
85	20240909	130805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2855	15	2	0.53	62606170	22373	103.13	2800	2855	2760	3690	1990	2840	2798.29	1.10	-2226	2936	2887	2856	2807	2776	2872	2792	58	850	500	1700	5	1	11698021	334	-2.25	0.39	12	0.19	-1269.00	7330.00	9480	20231227	-69.88	2760	20240909	3.44	9160	-68.83	20240103	2760	3.44	20240909	9480	-69.88	20231227	2760	3.44	20240909	1.97	N	187220	500	58 억	128700	N	N	N	N
86	20240909	120803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2810	-30	5	-1.06	57301975	20500	94.49	2800	2815	2760	3690	1990	2840	2795.22	1.10	-1990	2936	2887	2856	2807	2776	2872	2792	58	850	500	1700	5	1	11698021	329	-2.21	0.38	12	0.18	-1269.00	7330.00	9480	20231227	-70.36	2760	20240909	1.81	9160	-69.32	20240103	2760	1.81	20240909	9480	-70.36	20231227	2760	1.81	20240909	1.97	N	187220	500	58 억	128700	N	N	N	N
87	20240909	110804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2785	-55	5	-1.94	34688095	12446	57.37	2800	2810	2760	3690	1990	2840	2787.09	1.10	-1125	2936	2887	2856	2807	2776	2872	2792	58	850	500	1700	5	1	11698021	326	-2.19	0.38	12	0.11	-1269.00	7330.00	9480	20231227	-70.62	2760	20240909	0.91	9160	-69.60	20240103	2760	0.91	20240909	9480	-70.62	20231227	2760	0.91	20240909	1.97	N	187220	500	58 억	128700	N	N	N	N
88	20240909	100808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2810	-30	5	-1.06	24371055	8736	40.27	2800	2810	2760	3690	1990	2840	2789.73	1.10	-1443	2936	2887	2856	2807	2776	2872	2792	58	850	500	1700	5	1	11698021	329	-2.21	0.38	12	0.07	-1269.00	7330.00	9480	20231227	-70.36	2760	20240909	1.81	9160	-69.32	20240103	2760	1.81	20240909	9480	-70.36	20231227	2760	1.81	20240909	1.97	N	187220	500	58 억	128700	N	N	N	N
89	20240909	090802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2760	-80	5	-2.82	4148425	1482	6.83	2800	2805	2760	3690	1990	2840	2799.21	1.10	-418	2936	2887	2856	2807	2776	2872	2792	58	850	500	1700	5	1	11698021	323	-2.17	0.38	12	0.01	-1269.00	7330.00	9480	20231227	-70.89	2760	20240909	0.00	9160	-69.87	20240103	2760	0.00	20240909	9480	-70.89	20231227	2760	0.00	20240909	1.97	N	187220	500	58 억	128700	N	N	N	N
90	20240906	160751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	-55	5	-1.90	61597065	21629	80.13	2895	2905	2825	3760	2030	2895	2847.89	1.14	-5344	3068	2981	2903	2816	2738	2942	2777	58	865	500	1730	5	1	11698021	332	-2.24	0.39	12	0.18	-1269.00	7330.00	9480	20231227	-70.04	2810	20240904	1.07	9160	-69.00	20240103	2810	1.07	20240904	9480	-70.04	20231227	2810	1.07	20240904	2.05	N	187220	500	58 억	133848	N	N	N	N
91	20240906	150803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	-50	5	-1.73	59591125	20923	77.52	2895	2905	2825	3760	2030	2895	2848.12	1.14	-5188	3068	2981	2903	2816	2738	2942	2777	58	865	500	1730	5	1	11698021	333	-2.24	0.39	12	0.18	-1269.00	7330.00	9480	20231227	-69.99	2810	20240904	1.25	9160	-68.94	20240103	2810	1.25	20240904	9480	-69.99	20231227	2810	1.25	20240904	2.05	N	187220	500	58 억	133848	N	N	N	N
92	20240906	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	-45	5	-1.55	55032935	19319	71.57	2895	2905	2825	3760	2030	2895	2848.64	1.14	-4905	3068	2981	2903	2816	2738	2942	2777	58	865	500	1730	5	1	11698021	333	-2.25	0.39	12	0.17	-1269.00	7330.00	9480	20231227	-69.94	2810	20240904	1.42	9160	-68.89	20240103	2810	1.42	20240904	9480	-69.94	20231227	2810	1.42	20240904	2.05	N	187220	500	58 억	133848	N	N	N	N
93	20240906	130804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	-45	5	-1.55	53175280	18666	69.15	2895	2905	2825	3760	2030	2895	2848.78	1.14	-4612	3068	2981	2903	2816	2738	2942	2777	58	865	500	1730	5	1	11698021	333	-2.25	0.39	12	0.16	-1269.00	7330.00	9480	20231227	-69.94	2810	20240904	1.42	9160	-68.89	20240103	2810	1.42	20240904	9480	-69.94	20231227	2810	1.42	20240904	2.05	N	187220	500	58 억	133848	N	N	N	N
94	20240906	120804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	-60	5	-2.07	41521900	14554	53.92	2895	2905	2825	3760	2030	2895	2852.95	1.14	-4451	3068	2981	2903	2816	2738	2942	2777	58	865	500	1730	5	1	11698021	332	-2.23	0.39	12	0.12	-1269.00	7330.00	9480	20231227	-70.09	2810	20240904	0.89	9160	-69.05	20240103	2810	0.89	20240904	9480	-70.09	20231227	2810	0.89	20240904	2.05	N	187220	500	58 억	133848	N	N	N	N
95	20240906	110807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	-55	5	-1.90	32919205	11531	42.72	2895	2905	2825	3760	2030	2895	2854.84	1.14	-4434	3068	2981	2903	2816	2738	2942	2777	58	865	500	1730	5	1	11698021	332	-2.24	0.39	12	0.10	-1269.00	7330.00	9480	20231227	-70.04	2810	20240904	1.07	9160	-69.00	20240103	2810	1.07	20240904	9480	-70.04	20231227	2810	1.07	20240904	2.05	N	187220	500	58 억	133848	N	N	N	N
96	20240906	100802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	-65	5	-2.25	15022010	5249	19.45	2895	2905	2830	3760	2030	2895	2861.88	1.14	-2790	3068	2981	2903	2816	2738	2942	2777	58	865	500	1730	5	1	11698021	331	-2.23	0.39	12	0.04	-1269.00	7330.00	9480	20231227	-70.15	2810	20240904	0.71	9160	-69.10	20240103	2810	0.71	20240904	9480	-70.15	20231227	2810	0.71	20240904	2.05	N	187220	500	58 억	133848	N	N	N	N
97	20240906	090804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	10	2	0.35	853075	294	1.09	2895	2905	2895	3760	2030	2895	2901.62	1.14	-218	3068	2981	2903	2816	2738	2942	2777	58	865	500	1730	5	1	11698021	340	-2.29	0.40	12	0.00	-1269.00	7330.00	9480	20231227	-69.36	2810	20240904	3.38	9160	-68.29	20240103	2810	3.38	20240904	9480	-69.36	20231227	2810	3.38	20240904	2.05	N	187220	500	58 억	133848	N	N	N	N
98	20240905	160751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	-35	5	-1.19	78143680	26992	35.60	2990	2990	2825	3805	2055	2930	2895.07	1.17	-3494	3090	3010	2910	2830	2730	2960	2780	58	875	500	1750	5	1	11698021	339	-2.28	0.39	12	0.23	-1269.00	7330.00	9480	20231227	-69.46	2810	20240904	3.02	9160	-68.40	20240103	2810	3.02	20240904	9480	-69.46	20231227	2810	3.02	20240904	2.00	N	187220	500	58 억	137220	N	N	N	N
99	20240905	150804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	-75	5	-2.56	74609840	25762	33.98	2990	2990	2825	3805	2055	2930	2896.12	1.17	-3330	3090	3010	2910	2830	2730	2960	2780	58	875	500	1750	5	1	11698021	334	-2.25	0.39	12	0.22	-1269.00	7330.00	9480	20231227	-69.88	2810	20240904	1.60	9160	-68.83	20240103	2810	1.60	20240904	9480	-69.88	20231227	2810	1.60	20240904	2.00	N	187220	500	58 억	137220	N	N	N	N
100	20240905	140800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	-95	5	-3.24	61739080	21240	28.01	2990	2990	2825	3805	2055	2930	2906.73	1.17	-3786	3090	3010	2910	2830	2730	2960	2780	58	875	500	1750	5	1	11698021	332	-2.23	0.39	12	0.18	-1269.00	7330.00	9480	20231227	-70.09	2810	20240904	0.89	9160	-69.05	20240103	2810	0.89	20240904	9480	-70.09	20231227	2810	0.89	20240904	2.00	N	187220	500	58 억	137220	N	N	N	N
101	20240905	130801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	-85	5	-2.90	55231250	18951	25.00	2990	2990	2840	3805	2055	2930	2914.42	1.17	-3654	3090	3010	2910	2830	2730	2960	2780	58	875	500	1750	5	1	11698021	333	-2.24	0.39	12	0.16	-1269.00	7330.00	9480	20231227	-69.99	2810	20240904	1.25	9160	-68.94	20240103	2810	1.25	20240904	9480	-69.99	20231227	2810	1.25	20240904	2.00	N	187220	500	58 억	137220	N	N	N	N
102	20240905	120800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	-30	5	-1.02	42165940	14380	18.97	2990	2990	2855	3805	2055	2930	2932.26	1.17	-3195	3090	3010	2910	2830	2730	2960	2780	58	875	500	1750	5	1	11698021	339	-2.29	0.40	12	0.12	-1269.00	7330.00	9480	20231227	-69.41	2810	20240904	3.20	9160	-68.34	20240103	2810	3.20	20240904	9480	-69.41	20231227	2810	3.20	20240904	2.00	N	187220	500	58 억	137220	N	N	N	N
103	20240905	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	10	2	0.34	23224915	7841	10.34	2990	2990	2940	3805	2055	2930	2961.99	1.17	-2733	3090	3010	2910	2830	2730	2960	2780	58	875	500	1750	5	1	11698021	344	-2.32	0.40	12	0.07	-1269.00	7330.00	9480	20231227	-68.99	2810	20240904	4.63	9160	-67.90	20240103	2810	4.63	20240904	9480	-68.99	20231227	2810	4.63	20240904	2.00	N	187220	500	58 억	137220	N	N	N	N
104	20240905	100756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	40	2	1.37	13487495	4548	6.00	2990	2990	2950	3805	2055	2930	2965.60	1.17	-648	3090	3010	2910	2830	2730	2960	2780	58	875	500	1750	5	1	11698021	347	-2.34	0.41	12	0.04	-1269.00	7330.00	9480	20231227	-68.67	2810	20240904	5.69	9160	-67.58	20240103	2810	5.69	20240904	9480	-68.67	20231227	2810	5.69	20240904	2.00	N	187220	500	58 억	137220	N	N	N	N
105	20240905	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	35	2	1.19	1550035	520	0.69	2990	2990	2950	3805	2055	2930	2981.03	1.17	-104	3090	3010	2910	2830	2730	2960	2780	58	875	500	1750	5	1	11698021	347	-2.34	0.40	12	0.00	-1269.00	7330.00	9480	20231227	-68.72	2810	20240904	5.52	9160	-67.63	20240103	2810	5.52	20240904	9480	-68.72	20231227	2810	5.52	20240904	2.00	N	187220	500	58 억	137220	N	N	N	N
106	20240904	160744	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2930	-70	5	-2.33	218342630	75818	202.14	2990	2990	2810	3900	2100	3000	2879.83	1.21	-4693	3133	3066	3033	2966	2933	3050	2950	58	900	500	1800	5	1	11698021	343	-2.31	0.40	12	0.65	-1269.00	7330.00	9480	20231227	-69.09	2810	20240904	4.27	9160	-68.01	20240103	2810	4.27	20240904	9480	-69.09	20231227	2810	4.27	20240904	1.99	N	187220	500	58 억	141757	N	N	N	N
107	20240904	150749	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2865	-135	5	-4.50	206803750	71844	191.55	2990	2990	2810	3900	2100	3000	2878.51	1.21	-3342	3133	3066	3033	2966	2933	3050	2950	58	900	500	1800	5	1	11698021	335	-2.26	0.39	12	0.61	-1269.00	7330.00	9480	20231227	-69.78	2810	20240904	1.96	9160	-68.72	20240103	2810	1.96	20240904	9480	-69.78	20231227	2810	1.96	20240904	1.99	N	187220	500	58 억	141757	N	N	N	N
108	20240904	140753	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2880	-120	5	-4.00	178597740	61938	165.14	2990	2990	2810	3900	2100	3000	2883.49	1.21	-5798	3133	3066	3033	2966	2933	3050	2950	58	900	500	1800	5	1	11698021	337	-2.27	0.39	12	0.53	-1269.00	7330.00	9480	20231227	-69.62	2810	20240904	2.49	9160	-68.56	20240103	2810	2.49	20240904	9480	-69.62	20231227	2810	2.49	20240904	1.99	N	187220	500	58 억	141757	N	N	N	N
109	20240904	130751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2895	-105	5	-3.50	166764410	57836	154.20	2990	2990	2810	3900	2100	3000	2883.40	1.21	-3785	3133	3066	3033	2966	2933	3050	2950	58	900	500	1800	5	1	11698021	339	-2.28	0.39	12	0.49	-1269.00	7330.00	9480	20231227	-69.46	2810	20240904	3.02	9160	-68.40	20240103	2810	3.02	20240904	9480	-69.46	20231227	2810	3.02	20240904	1.99	N	187220	500	58 억	141757	N	N	N	N
110	20240904	120748	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2875	-125	5	-4.17	162000410	56185	149.80	2990	2990	2810	3900	2100	3000	2883.34	1.21	-2965	3133	3066	3033	2966	2933	3050	2950	58	900	500	1800	5	1	11698021	336	-2.27	0.39	12	0.48	-1269.00	7330.00	9480	20231227	-69.67	2810	20240904	2.31	9160	-68.61	20240103	2810	2.31	20240904	9480	-69.67	20231227	2810	2.31	20240904	1.99	N	187220	500	58 억	141757	N	N	N	N
111	20240904	110746	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2890	-110	5	-3.67	137036920	47604	126.92	2990	2990	2810	3900	2100	3000	2878.68	1.21	270	3133	3066	3033	2966	2933	3050	2950	58	900	500	1800	5	1	11698021	338	-2.28	0.39	12	0.41	-1269.00	7330.00	9480	20231227	-69.51	2810	20240904	2.85	9160	-68.45	20240103	2810	2.85	20240904	9480	-69.51	20231227	2810	2.85	20240904	1.99	N	187220	500	58 억	141757	N	N	N	N
112	20240904	100748	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2865	-135	5	-4.50	124476890	43242	115.29	2990	2990	2810	3900	2100	3000	2878.61	1.21	2350	3133	3066	3033	2966	2933	3050	2950	58	900	500	1800	5	1	11698021	335	-2.26	0.39	12	0.37	-1269.00	7330.00	9480	20231227	-69.78	2810	20240904	1.96	9160	-68.72	20240103	2810	1.96	20240904	9480	-69.78	20231227	2810	1.96	20240904	1.99	N	187220	500	58 억	141757	N	N	N	N
113	20240904	090752	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2935	-65	5	-2.17	17437040	5872	15.66	2990	2990	2935	3900	2100	3000	2969.52	1.21	-1110	3133	3066	3033	2966	2933	3050	2950	58	900	500	1800	5	1	11698021	343	-2.31	0.40	12	0.05	-1269.00	7330.00	9480	20231227	-69.04	2935	20240904	0.00	9160	-67.96	20240103	2935	0.00	20240904	9480	-69.04	20231227	2935	0.00	20240904	1.99	N	187220	500	58 억	141757	N	N	N	N
114	20240903	160738	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3000	-90	5	-2.91	114106650	37481	167.11	3095	3100	3000	4015	2165	3090	3044.39	1.27	-6756	3123	3106	3083	3066	3043	3095	3055	58	925	500	1850	5	1	11698021	351	-2.36	0.41	12	0.32	-1269.00	7330.00	9480	20231227	-68.35	3000	20240903	0.00	9160	-67.25	20240103	3000	0.00	20240903	9480	-68.35	20231227	3000	0.00	20240903	2.04	N	187220	500	58 억	148516	N	N	N	N
115	20240903	150744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	-60	5	-1.94	73446180	23979	106.91	3095	3100	3030	4015	2165	3090	3062.94	1.27	-5649	3123	3106	3083	3066	3043	3095	3055	58	925	500	1850	5	1	11698021	354	-2.39	0.41	12	0.20	-1269.00	7330.00	9480	20231227	-68.04	3010	20240805	0.66	9160	-66.92	20240103	3010	0.66	20240805	9480	-68.04	20231227	3010	0.66	20240805	2.04	N	187220	500	58 억	148516	N	N	N	N
116	20240903	140746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	-50	5	-1.62	62929755	20516	91.47	3095	3100	3030	4015	2165	3090	3067.35	1.27	-5354	3123	3106	3083	3066	3043	3095	3055	58	925	500	1850	5	1	11698021	356	-2.40	0.41	12	0.18	-1269.00	7330.00	9480	20231227	-67.93	3010	20240805	1.00	9160	-66.81	20240103	3010	1.00	20240805	9480	-67.93	20231227	3010	1.00	20240805	2.04	N	187220	500	58 억	148516	N	N	N	N
117	20240903	130746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	-55	5	-1.78	58233790	18972	84.59	3095	3100	3030	4015	2165	3090	3069.46	1.27	-4870	3123	3106	3083	3066	3043	3095	3055	58	925	500	1850	5	1	11698021	355	-2.39	0.41	12	0.16	-1269.00	7330.00	9480	20231227	-67.99	3010	20240805	0.83	9160	-66.87	20240103	3010	0.83	20240805	9480	-67.99	20231227	3010	0.83	20240805	2.04	N	187220	500	58 억	148516	N	N	N	N
118	20240903	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3075	-15	5	-0.49	36212935	11750	52.39	3095	3100	3060	4015	2165	3090	3081.95	1.27	-2356	3123	3106	3083	3066	3043	3095	3055	58	925	500	1850	5	1	11698021	360	-2.42	0.42	12	0.10	-1269.00	7330.00	9480	20231227	-67.56	3010	20240805	2.16	9160	-66.43	20240103	3010	2.16	20240805	9480	-67.56	20231227	3010	2.16	20240805	2.04	N	187220	500	58 억	148516	N	N	N	N
119	20240903	110734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	0	3	0.00	34144950	11077	49.39	3095	3100	3060	4015	2165	3090	3082.51	1.27	-1822	3123	3106	3083	3066	3043	3095	3055	58	925	500	1850	5	1	11698021	361	-2.43	0.42	12	0.09	-1269.00	7330.00	9480	20231227	-67.41	3010	20240805	2.66	9160	-66.27	20240103	3010	2.66	20240805	9480	-67.41	20231227	3010	2.66	20240805	2.04	N	187220	500	58 억	148516	N	N	N	N
120	20240903	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	-20	5	-0.65	26995440	8747	39.00	3095	3100	3060	4015	2165	3090	3086.25	1.27	-1017	3123	3106	3083	3066	3043	3095	3055	58	925	500	1850	5	1	11698021	359	-2.42	0.42	12	0.07	-1269.00	7330.00	9480	20231227	-67.62	3010	20240805	1.99	9160	-66.48	20240103	3010	1.99	20240805	9480	-67.62	20231227	3010	1.99	20240805	2.04	N	187220	500	58 억	148516	N	N	N	N
121	20240903	090737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	0	3	0.00	17566695	5677	25.31	3095	3100	3090	4015	2165	3090	3094.36	1.27	-1150	3123	3106	3083	3066	3043	3095	3055	58	925	500	1850	5	1	11698021	361	-2.43	0.42	12	0.05	-1269.00	7330.00	9480	20231227	-67.41	3010	20240805	2.66	9160	-66.27	20240103	3010	2.66	20240805	9480	-67.41	20231227	3010	2.66	20240805	2.04	N	187220	500	58 억	148516	N	N	N	N
122	20240902	160730	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	-35	5	-1.12	68713500	22328	185.02	3100	3100	3060	4060	2190	3125	3077.46	1.33	-6638	3188	3156	3133	3101	3078	3172	3117	58	935	500	1870	5	1	11698021	361	-2.43	0.42	12	0.19	-1269.00	7330.00	9480	20231227	-67.41	3010	20240805	2.66	9160	-66.27	20240103	3010	2.66	20240805	9480	-67.41	20231227	3010	2.66	20240805	2.02	N	187220	500	58 억	155191	N	N	N	N
123	20240902	150742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	-35	5	-1.12	63454500	20623	170.89	3100	3100	3060	4060	2190	3125	3076.88	1.33	-5959	3188	3156	3133	3101	3078	3172	3117	58	935	500	1870	5	1	11698021	361	-2.43	0.42	12	0.18	-1269.00	7330.00	9480	20231227	-67.41	3010	20240805	2.66	9160	-66.27	20240103	3010	2.66	20240805	9480	-67.41	20231227	3010	2.66	20240805	2.02	N	187220	500	58 억	155191	N	N	N	N
124	20240902	140739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3085	-40	5	-1.28	57024550	18536	153.60	3100	3100	3060	4060	2190	3125	3076.42	1.33	-5036	3188	3156	3133	3101	3078	3172	3117	58	935	500	1870	5	1	11698021	361	-2.43	0.42	12	0.16	-1269.00	7330.00	9480	20231227	-67.46	3010	20240805	2.49	9160	-66.32	20240103	3010	2.49	20240805	9480	-67.46	20231227	3010	2.49	20240805	2.02	N	187220	500	58 억	155191	N	N	N	N
125	20240902	130734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	-60	5	-1.92	56996780	18527	153.52	3100	3100	3060	4060	2190	3125	3076.42	1.33	-5028	3188	3156	3133	3101	3078	3172	3117	58	935	500	1870	5	1	11698021	359	-2.42	0.42	12	0.16	-1269.00	7330.00	9480	20231227	-67.67	3010	20240805	1.83	9160	-66.54	20240103	3010	1.83	20240805	9480	-67.67	20231227	3010	1.83	20240805	2.02	N	187220	500	58 억	155191	N	N	N	N
126	20240902	120739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	-55	5	-1.76	48446190	15752	130.53	3100	3100	3060	4060	2190	3125	3075.56	1.33	-4035	3188	3156	3133	3101	3078	3172	3117	58	935	500	1870	5	1	11698021	359	-2.42	0.42	12	0.13	-1269.00	7330.00	9480	20231227	-67.62	3010	20240805	1.99	9160	-66.48	20240103	3010	1.99	20240805	9480	-67.62	20231227	3010	1.99	20240805	2.02	N	187220	500	58 억	155191	N	N	N	N
127	20240902	110732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	-60	5	-1.92	41788505	13584	112.56	3100	3100	3060	4060	2190	3125	3076.30	1.33	-3234	3188	3156	3133	3101	3078	3172	3117	58	935	500	1870	5	1	11698021	359	-2.42	0.42	12	0.12	-1269.00	7330.00	9480	20231227	-67.67	3010	20240805	1.83	9160	-66.54	20240103	3010	1.83	20240805	9480	-67.67	20231227	3010	1.83	20240805	2.02	N	187220	500	58 억	155191	N	N	N	N
128	20240902	100730	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3075	-50	5	-1.60	22658220	7355	60.95	3100	3100	3060	4060	2190	3125	3080.66	1.33	-2478	3188	3156	3133	3101	3078	3172	3117	58	935	500	1870	5	1	11698021	360	-2.42	0.42	12	0.06	-1269.00	7330.00	9480	20231227	-67.56	3010	20240805	2.16	9160	-66.43	20240103	3010	2.16	20240805	9480	-67.56	20231227	3010	2.16	20240805	2.02	N	187220	500	58 억	155191	N	N	N	N
129	20240902	090726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	-55	5	-1.76	11643195	3767	31.21	3100	3100	3070	4060	2190	3125	3090.84	1.33	-663	3188	3156	3133	3101	3078	3172	3117	58	935	500	1870	5	1	11698021	359	-2.42	0.42	12	0.03	-1269.00	7330.00	9480	20231227	-67.62	3010	20240805	1.99	9160	-66.48	20240103	3010	1.99	20240805	9480	-67.62	20231227	3010	1.99	20240805	2.02	N	187220	500	58 억	155191	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History