KissMeData/127120/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	5	2	0.17	64115370	21833	119.97	2955	2970	2875	3825	2065	2945	2936.63	0.92	-13077	3015	2980	2935	2900	2855	2957	2877	112	880	500	2000	5	1	22483843	663	-9.13	2.10	12	0.10	-323.00	1406.00	4200	20230925	-29.76	1775	20240617	66.20	3685	-19.95	20240812	1775	66.20	20240617	4000	-26.25	20231128	1775	66.20	20240617	0.09	N	127120	500	112 억	206438	N	N	N	N
3	20240930	150851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-15	5	-0.51	54286695	18491	101.60	2955	2970	2875	3825	2065	2945	2935.84	0.92	-12167	3015	2980	2935	2900	2855	2957	2877	112	880	500	2000	5	1	22483843	659	-9.07	2.08	12	0.08	-323.00	1406.00	4200	20230925	-30.24	1775	20240617	65.07	3685	-20.49	20240812	1775	65.07	20240617	4000	-26.75	20231128	1775	65.07	20240617	0.09	N	127120	500	112 억	206438	N	N	N	N
4	20240930	140848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-30	5	-1.02	44642655	15188	83.46	2955	2970	2875	3825	2065	2945	2939.34	0.92	-10990	3015	2980	2935	2900	2855	2957	2877	112	880	500	2000	5	1	22483843	655	-9.02	2.07	12	0.07	-323.00	1406.00	4200	20230925	-30.60	1775	20240617	64.23	3685	-20.90	20240812	1775	64.23	20240617	4000	-27.12	20231128	1775	64.23	20240617	0.09	N	127120	500	112 억	206438	N	N	N	N
5	20240930	130846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-55	5	-1.87	39969305	13579	74.61	2955	2970	2875	3825	2065	2945	2943.46	0.92	-9961	3015	2980	2935	2900	2855	2957	2877	112	880	500	2000	5	1	22483843	650	-8.95	2.06	12	0.06	-323.00	1406.00	4200	20230925	-31.19	1775	20240617	62.82	3685	-21.57	20240812	1775	62.82	20240617	4000	-27.75	20231128	1775	62.82	20240617	0.09	N	127120	500	112 억	206438	N	N	N	N
6	20240930	120843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-30	5	-1.02	37507765	12728	69.94	2955	2970	2890	3825	2065	2945	2946.87	0.92	-9625	3015	2980	2935	2900	2855	2957	2877	112	880	500	2000	5	1	22483843	655	-9.02	2.07	12	0.06	-323.00	1406.00	4200	20230925	-30.60	1775	20240617	64.23	3685	-20.90	20240812	1775	64.23	20240617	4000	-27.12	20231128	1775	64.23	20240617	0.09	N	127120	500	112 억	206438	N	N	N	N
7	20240930	110841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	10	2	0.34	26495135	8960	49.23	2955	2970	2900	3825	2065	2945	2957.05	0.92	-6857	3015	2980	2935	2900	2855	2957	2877	112	880	500	2000	5	1	22483843	664	-9.15	2.10	12	0.04	-323.00	1406.00	4200	20230925	-29.64	1775	20240617	66.48	3685	-19.81	20240812	1775	66.48	20240617	4000	-26.12	20231128	1775	66.48	20240617	0.09	N	127120	500	112 억	206438	N	N	N	N
8	20240930	100839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	20	2	0.68	23498415	7938	43.62	2955	2970	2900	3825	2065	2945	2960.24	0.92	-6164	3015	2980	2935	2900	2855	2957	2877	112	880	500	2000	5	1	22483843	667	-9.18	2.11	12	0.04	-323.00	1406.00	4200	20230925	-29.40	1775	20240617	67.04	3685	-19.54	20240812	1775	67.04	20240617	4000	-25.88	20231128	1775	67.04	20240617	0.09	N	127120	500	112 억	206438	N	N	N	N
9	20240930	090806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	10	2	0.34	2955	1	0.01	2955	2955	2955	3825	2065	2945	2955.00	0.92	0	3015	2980	2935	2900	2855	2957	2877	112	880	500	2000	5	1	22483843	664	-9.15	2.10	12	0.00	-323.00	1406.00	4200	20230925	-29.64	1775	20240617	66.48	3685	-19.81	20240812	1775	66.48	20240617	4000	-26.12	20231128	1775	66.48	20240617	0.09	N	127120	500	112 억	206438	N	N	N	N
10	20240927	160848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	0	3	0.00	53143430	18199	36.29	2970	2970	2890	3825	2065	2945	2920.13	0.92	-1421	3021	2982	2941	2902	2861	2962	2882	112	880	500	2000	5	1	22483843	662	-9.12	2.09	12	0.08	-323.00	1406.00	4200	20230925	-29.88	1775	20240617	65.92	3685	-20.08	20240812	1775	65.92	20240617	4050	-27.28	20230927	1775	65.92	20240617	0.09	N	127120	500	112 억	207826	N	N	N	N
11	20240927	150848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-20	5	-0.68	49344755	16905	33.71	2970	2970	2890	3825	2065	2945	2918.94	0.92	-1298	3021	2982	2941	2902	2861	2962	2882	112	880	500	2000	5	1	22483843	658	-9.06	2.08	12	0.08	-323.00	1406.00	4200	20230925	-30.36	1775	20240617	64.79	3685	-20.62	20240812	1775	64.79	20240617	4050	-27.78	20230927	1775	64.79	20240617	0.09	N	127120	500	112 억	207826	N	N	N	N
12	20240927	140855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	5	2	0.17	48711015	16688	33.27	2970	2970	2890	3825	2065	2945	2918.92	0.92	-1470	3021	2982	2941	2902	2861	2962	2882	112	880	500	2000	5	1	22483843	663	-9.13	2.10	12	0.07	-323.00	1406.00	4200	20230925	-29.76	1775	20240617	66.20	3685	-19.95	20240812	1775	66.20	20240617	4050	-27.16	20230927	1775	66.20	20240617	0.09	N	127120	500	112 억	207826	N	N	N	N
13	20240927	130848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	0	3	0.00	48678615	16677	33.25	2970	2970	2890	3825	2065	2945	2918.91	0.92	-1460	3021	2982	2941	2902	2861	2962	2882	112	880	500	2000	5	1	22483843	662	-9.12	2.09	12	0.07	-323.00	1406.00	4200	20230925	-29.88	1775	20240617	65.92	3685	-20.08	20240812	1775	65.92	20240617	4050	-27.28	20230927	1775	65.92	20240617	0.09	N	127120	500	112 억	207826	N	N	N	N
14	20240927	120843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-30	5	-1.02	36991880	12698	25.32	2970	2970	2890	3825	2065	2945	2913.21	0.92	946	3021	2982	2941	2902	2861	2962	2882	112	880	500	2000	5	1	22483843	655	-9.02	2.07	12	0.06	-323.00	1406.00	4200	20230925	-30.60	1775	20240617	64.23	3685	-20.90	20240812	1775	64.23	20240617	4050	-28.02	20230927	1775	64.23	20240617	0.09	N	127120	500	112 억	207826	N	N	N	N
15	20240927	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-15	5	-0.51	36343190	12474	24.87	2970	2970	2890	3825	2065	2945	2913.52	0.92	945	3021	2982	2941	2902	2861	2962	2882	112	880	500	2000	5	1	22483843	659	-9.07	2.08	12	0.06	-323.00	1406.00	4200	20230925	-30.24	1775	20240617	65.07	3685	-20.49	20240812	1775	65.07	20240617	4050	-27.65	20230927	1775	65.07	20240617	0.09	N	127120	500	112 억	207826	N	N	N	N
16	20240927	100845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-10	5	-0.34	28470085	9761	19.46	2970	2970	2905	3825	2065	2945	2916.72	0.92	1383	3021	2982	2941	2902	2861	2962	2882	112	880	500	2000	5	1	22483843	660	-9.09	2.09	12	0.04	-323.00	1406.00	4200	20230925	-30.12	1775	20240617	65.35	3685	-20.35	20240812	1775	65.35	20240617	4050	-27.53	20230927	1775	65.35	20240617	0.09	N	127120	500	112 억	207826	N	N	N	N
17	20240927	090847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	10	2	0.34	604365	204	0.41	2970	2970	2955	3825	2065	2945	2962.57	0.92	-149	3021	2982	2941	2902	2861	2962	2882	112	880	500	2000	5	1	22483843	664	-9.15	2.10	12	0.00	-323.00	1406.00	4200	20230925	-29.64	1775	20240617	66.48	3685	-19.81	20240812	1775	66.48	20240617	4050	-27.04	20230927	1775	66.48	20240617	0.09	N	127120	500	112 억	207826	N	N	N	N
18	20240926	160831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-25	5	-0.84	147097310	50142	243.25	2970	2980	2900	3860	2080	2970	2933.61	0.87	13113	3120	3045	2975	2900	2830	3010	2865	112	890	500	2010	5	1	22483843	662	-9.12	2.09	12	0.22	-323.00	1406.00	4200	20230925	-29.88	1775	20240617	65.92	3685	-20.08	20240812	1775	65.92	20240617	4145	-28.95	20230926	1775	65.92	20240617	0.09	N	127120	500	112 억	194677	N	N	N	N
19	20240926	150833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-15	5	-0.51	138137530	47101	228.50	2970	2980	2900	3860	2080	2970	2932.79	0.87	15395	3120	3045	2975	2900	2830	3010	2865	112	890	500	2010	5	1	22483843	664	-9.15	2.10	12	0.21	-323.00	1406.00	4200	20230925	-29.64	1775	20240617	66.48	3685	-19.81	20240812	1775	66.48	20240617	4145	-28.71	20230926	1775	66.48	20240617	0.09	N	127120	500	112 억	194677	N	N	N	N
20	20240926	140840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	5	2	0.17	63998125	21780	105.66	2970	2980	2900	3860	2080	2970	2938.39	0.87	-2849	3120	3045	2975	2900	2830	3010	2865	112	890	500	2010	5	1	22483843	669	-9.21	2.12	12	0.10	-323.00	1406.00	4200	20230925	-29.17	1775	20240617	67.61	3685	-19.27	20240812	1775	67.61	20240617	4145	-28.23	20230926	1775	67.61	20240617	0.09	N	127120	500	112 억	194677	N	N	N	N
21	20240926	130839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-30	5	-1.01	46963365	16054	77.88	2970	2970	2900	3860	2080	2970	2925.34	0.87	-3966	3120	3045	2975	2900	2830	3010	2865	112	890	500	2010	5	1	22483843	661	-9.10	2.09	12	0.07	-323.00	1406.00	4200	20230925	-30.00	1775	20240617	65.63	3685	-20.22	20240812	1775	65.63	20240617	4145	-29.07	20230926	1775	65.63	20240617	0.09	N	127120	500	112 억	194677	N	N	N	N
22	20240926	120842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-40	5	-1.35	41916735	14338	69.56	2970	2970	2900	3860	2080	2970	2923.47	0.87	-3912	3120	3045	2975	2900	2830	3010	2865	112	890	500	2010	5	1	22483843	659	-9.07	2.08	12	0.06	-323.00	1406.00	4200	20230925	-30.24	1775	20240617	65.07	3685	-20.49	20240812	1775	65.07	20240617	4145	-29.31	20230926	1775	65.07	20240617	0.09	N	127120	500	112 억	194677	N	N	N	N
23	20240926	110840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-50	5	-1.68	26829970	9187	44.57	2970	2970	2900	3860	2080	2970	2920.43	0.87	-3923	3120	3045	2975	2900	2830	3010	2865	112	890	500	2010	5	1	22483843	657	-9.04	2.08	12	0.04	-323.00	1406.00	4200	20230925	-30.48	1775	20240617	64.51	3685	-20.76	20240812	1775	64.51	20240617	4145	-29.55	20230926	1775	64.51	20240617	0.09	N	127120	500	112 억	194677	N	N	N	N
24	20240926	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-35	5	-1.18	6131900	2081	10.10	2970	2970	2930	3860	2080	2970	2946.61	0.87	-1748	3120	3045	2975	2900	2830	3010	2865	112	890	500	2010	5	1	22483843	660	-9.09	2.09	12	0.01	-323.00	1406.00	4200	20230925	-30.12	1775	20240617	65.35	3685	-20.35	20240812	1775	65.35	20240617	4145	-29.19	20230926	1775	65.35	20240617	0.09	N	127120	500	112 억	194677	N	N	N	N
25	20240926	090840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-5	5	-0.17	1133065	385	1.87	2970	2970	2940	3860	2080	2970	2943.03	0.87	-352	3120	3045	2975	2900	2830	3010	2865	112	890	500	2010	5	1	22483843	667	-9.18	2.11	12	0.00	-323.00	1406.00	4200	20230925	-29.40	1775	20240617	67.04	3685	-19.54	20240812	1775	67.04	20240617	4145	-28.47	20230926	1775	67.04	20240617	0.09	N	127120	500	112 억	194677	N	N	N	N
26	20240925	160831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-15	5	-0.50	60743095	20612	48.84	3050	3050	2905	3880	2090	2985	2946.98	0.86	1861	3088	3036	2948	2896	2808	3062	2922	112	895	500	2020	5	1	22483843	668	-9.20	2.11	12	0.09	-323.00	1406.00	4200	20230925	-29.29	1775	20240617	67.32	3685	-19.40	20240812	1775	67.32	20240617	4200	-29.29	20230925	1775	67.32	20240617	0.10	N	127120	500	112 억	192816	N	N	N	N
27	20240925	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-15	5	-0.50	56798150	19280	45.68	3050	3050	2905	3880	2090	2985	2945.96	0.86	2267	3088	3036	2948	2896	2808	3062	2922	112	895	500	2020	5	1	22483843	668	-9.20	2.11	12	0.09	-323.00	1406.00	4200	20230925	-29.29	1775	20240617	67.32	3685	-19.40	20240812	1775	67.32	20240617	4200	-29.29	20230925	1775	67.32	20240617	0.10	N	127120	500	112 억	192816	N	N	N	N
28	20240925	140838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	5	2	0.17	52504265	17825	42.24	3050	3050	2905	3880	2090	2985	2945.54	0.86	2026	3088	3036	2948	2896	2808	3062	2922	112	895	500	2020	5	1	22483843	672	-9.26	2.13	12	0.08	-323.00	1406.00	4200	20230925	-28.81	1775	20240617	68.45	3685	-18.86	20240812	1775	68.45	20240617	4200	-28.81	20230925	1775	68.45	20240617	0.10	N	127120	500	112 억	192816	N	N	N	N
29	20240925	130837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-5	5	-0.17	40956865	13928	33.00	3050	3050	2905	3880	2090	2985	2940.61	0.86	2321	3088	3036	2948	2896	2808	3062	2922	112	895	500	2020	5	1	22483843	670	-9.23	2.12	12	0.06	-323.00	1406.00	4200	20230925	-29.05	1775	20240617	67.89	3685	-19.13	20240812	1775	67.89	20240617	4200	-29.05	20230925	1775	67.89	20240617	0.10	N	127120	500	112 억	192816	N	N	N	N
30	20240925	120838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-40	5	-1.34	37313890	12701	30.09	3050	3050	2905	3880	2090	2985	2937.87	0.86	2737	3088	3036	2948	2896	2808	3062	2922	112	895	500	2020	5	1	22483843	662	-9.12	2.09	12	0.06	-323.00	1406.00	4200	20230925	-29.88	1775	20240617	65.92	3685	-20.08	20240812	1775	65.92	20240617	4200	-29.88	20230925	1775	65.92	20240617	0.10	N	127120	500	112 억	192816	N	N	N	N
31	20240925	110834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-20	5	-0.67	25427920	8652	20.50	3050	3050	2905	3880	2090	2985	2938.96	0.86	1803	3088	3036	2948	2896	2808	3062	2922	112	895	500	2020	5	1	22483843	667	-9.18	2.11	12	0.04	-323.00	1406.00	4200	20230925	-29.40	1775	20240617	67.04	3685	-19.54	20240812	1775	67.04	20240617	4200	-29.40	20230925	1775	67.04	20240617	0.10	N	127120	500	112 억	192816	N	N	N	N
32	20240925	100833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-30	5	-1.01	6049445	2041	4.84	3050	3050	2955	3880	2090	2985	2963.96	0.86	-1207	3088	3036	2948	2896	2808	3062	2922	112	895	500	2020	5	1	22483843	664	-9.15	2.10	12	0.01	-323.00	1406.00	4200	20230925	-29.64	1775	20240617	66.48	3685	-19.81	20240812	1775	66.48	20240617	4200	-29.64	20230925	1775	66.48	20240617	0.10	N	127120	500	112 억	192816	N	N	N	N
33	20240925	090841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-20	5	-0.67	179665	60	0.14	3050	3050	2960	3880	2090	2985	2994.42	0.86	-39	3088	3036	2948	2896	2808	3062	2922	112	895	500	2020	5	1	22483843	667	-9.18	2.11	12	0.00	-323.00	1406.00	4200	20230925	-29.40	1775	20240617	67.04	3685	-19.54	20240812	1775	67.04	20240617	4200	-29.40	20230925	1775	67.04	20240617	0.10	N	127120	500	112 억	192816	N	N	N	N
34	20240924	160830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	55	2	1.88	123386800	42204	80.78	2915	3000	2860	3805	2055	2930	2923.58	0.87	-3854	3070	3000	2945	2875	2820	2972	2847	112	875	500	1990	5	1	22483843	671	-9.24	2.12	12	0.19	-323.00	1406.00	4200	20230925	-28.93	1775	20240617	68.17	3685	-19.00	20240812	1775	68.17	20240617	4200	-28.93	20230925	1775	68.17	20240617	0.10	N	127120	500	112 억	196650	N	N	N	N
35	20240924	150832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	60	2	2.05	119627360	40944	78.37	2915	3000	2860	3805	2055	2930	2921.73	0.87	-3528	3070	3000	2945	2875	2820	2972	2847	112	875	500	1990	5	1	22483843	672	-9.26	2.13	12	0.18	-323.00	1406.00	4200	20230925	-28.81	1775	20240617	68.45	3685	-18.86	20240812	1775	68.45	20240617	4200	-28.81	20230925	1775	68.45	20240617	0.10	N	127120	500	112 억	196650	N	N	N	N
36	20240924	140821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	65	2	2.22	117773560	40324	77.18	2915	3000	2860	3805	2055	2930	2920.68	0.87	-3519	3070	3000	2945	2875	2820	2972	2847	112	875	500	1990	5	1	22483843	673	-9.27	2.13	12	0.18	-323.00	1406.00	4200	20230925	-28.69	1775	20240617	68.73	3685	-18.72	20240812	1775	68.73	20240617	4200	-28.69	20230925	1775	68.73	20240617	0.10	N	127120	500	112 억	196650	N	N	N	N
37	20240924	130830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-40	5	-1.37	77629580	26654	51.02	2915	3000	2865	3805	2055	2930	2912.49	0.87	-1149	3070	3000	2945	2875	2820	2972	2847	112	875	500	1990	5	1	22483843	650	-8.95	2.06	12	0.12	-323.00	1406.00	4200	20230925	-31.19	1775	20240617	62.82	3685	-21.57	20240812	1775	62.82	20240617	4200	-31.19	20230925	1775	62.82	20240617	0.10	N	127120	500	112 억	196650	N	N	N	N
38	20240924	120824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	0	3	0.00	52008840	17779	34.03	2915	3000	2900	3805	2055	2930	2925.30	0.87	-2840	3070	3000	2945	2875	2820	2972	2847	112	875	500	1990	5	1	22483843	659	-9.07	2.08	12	0.08	-323.00	1406.00	4200	20230925	-30.24	1775	20240617	65.07	3685	-20.49	20240812	1775	65.07	20240617	4200	-30.24	20230925	1775	65.07	20240617	0.10	N	127120	500	112 억	196650	N	N	N	N
39	20240924	110831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	60	2	2.05	11440505	3889	7.44	2915	3000	2900	3805	2055	2930	2941.76	0.87	-3049	3070	3000	2945	2875	2820	2972	2847	112	875	500	1990	5	1	22483843	672	-9.26	2.13	12	0.02	-323.00	1406.00	4200	20230925	-28.81	1775	20240617	68.45	3685	-18.86	20240812	1775	68.45	20240617	4200	-28.81	20230925	1775	68.45	20240617	0.10	N	127120	500	112 억	196650	N	N	N	N
40	20240924	100831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	30	2	1.02	6676030	2283	4.37	2915	3000	2900	3805	2055	2930	2924.24	0.87	-1819	3070	3000	2945	2875	2820	2972	2847	112	875	500	1990	5	1	22483843	666	-9.16	2.11	12	0.01	-323.00	1406.00	4200	20230925	-29.52	1775	20240617	66.76	3685	-19.67	20240812	1775	66.76	20240617	4200	-29.52	20230925	1775	66.76	20240617	0.10	N	127120	500	112 억	196650	N	N	N	N
41	20240924	090832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	10	2	0.34	4104240	1409	2.70	2915	3000	2900	3805	2055	2930	2912.87	0.87	-902	3070	3000	2945	2875	2820	2972	2847	112	875	500	1990	5	1	22483843	661	-9.10	2.09	12	0.01	-323.00	1406.00	4200	20230925	-30.00	1775	20240617	65.63	3685	-20.22	20240812	1775	65.63	20240617	4200	-30.00	20230925	1775	65.63	20240617	0.10	N	127120	500	112 억	196650	N	N	N	N
42	20240923	160827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-85	5	-2.82	152605910	51964	122.54	3015	3015	2890	3915	2115	3015	2936.77	0.94	-14117	3148	3081	3033	2966	2918	3115	3000	112	900	500	2050	5	1	22483843	659	-9.07	2.08	12	0.23	-323.00	1406.00	4200	20230925	-30.24	1775	20240617	65.07	3685	-20.49	20240812	1775	65.07	20240617	4200	-30.24	20230925	1775	65.07	20240617	0.10	N	127120	500	112 억	210767	N	N	N	N
43	20240923	150830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-90	5	-2.99	130411275	44354	104.59	3015	3015	2890	3915	2115	3015	2940.24	0.94	-11843	3148	3081	3033	2966	2918	3115	3000	112	900	500	2050	5	1	22483843	658	-9.06	2.08	12	0.20	-323.00	1406.00	4200	20230925	-30.36	1775	20240617	64.79	3685	-20.62	20240812	1775	64.79	20240617	4200	-30.36	20230925	1775	64.79	20240617	0.10	N	127120	500	112 억	210767	N	N	N	N
44	20240923	140834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-80	5	-2.65	91183545	30870	72.79	3015	3015	2915	3915	2115	3015	2953.79	0.94	-8578	3148	3081	3033	2966	2918	3115	3000	112	900	500	2050	5	1	22483843	660	-9.09	2.09	12	0.14	-323.00	1406.00	4200	20230925	-30.12	1775	20240617	65.35	3685	-20.35	20240812	1775	65.35	20240617	4200	-30.12	20230925	1775	65.35	20240617	0.10	N	127120	500	112 억	210767	N	N	N	N
45	20240923	130830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-75	5	-2.49	57914895	19565	46.14	3015	3015	2930	3915	2115	3015	2960.13	0.94	-5468	3148	3081	3033	2966	2918	3115	3000	112	900	500	2050	5	1	22483843	661	-9.10	2.09	12	0.09	-323.00	1406.00	4200	20230925	-30.00	1775	20240617	65.63	3685	-20.22	20240812	1775	65.63	20240617	4200	-30.00	20230925	1775	65.63	20240617	0.10	N	127120	500	112 억	210767	N	N	N	N
46	20240923	120830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-40	5	-1.33	53159135	17954	42.34	3015	3015	2930	3915	2115	3015	2960.85	0.94	-5326	3148	3081	3033	2966	2918	3115	3000	112	900	500	2050	5	1	22483843	669	-9.21	2.12	12	0.08	-323.00	1406.00	4200	20230925	-29.17	1775	20240617	67.61	3685	-19.27	20240812	1775	67.61	20240617	4200	-29.17	20230925	1775	67.61	20240617	0.10	N	127120	500	112 억	210767	N	N	N	N
47	20240923	110831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-45	5	-1.49	46328635	15656	36.92	3015	3015	2930	3915	2115	3015	2959.16	0.94	-4992	3148	3081	3033	2966	2918	3115	3000	112	900	500	2050	5	1	22483843	668	-9.20	2.11	12	0.07	-323.00	1406.00	4200	20230925	-29.29	1775	20240617	67.32	3685	-19.40	20240812	1775	67.32	20240617	4200	-29.29	20230925	1775	67.32	20240617	0.10	N	127120	500	112 억	210767	N	N	N	N
48	20240923	100829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-60	5	-1.99	37403905	12625	29.77	3015	3015	2945	3915	2115	3015	2962.69	0.94	-2725	3148	3081	3033	2966	2918	3115	3000	112	900	500	2050	5	1	22483843	664	-9.15	2.10	12	0.06	-323.00	1406.00	4200	20230925	-29.64	1775	20240617	66.48	3685	-19.81	20240812	1775	66.48	20240617	4200	-29.64	20230925	1775	66.48	20240617	0.10	N	127120	500	112 억	210767	N	N	N	N
49	20240923	090830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-40	5	-1.33	2678655	895	2.11	3015	3015	2970	3915	2115	3015	2992.91	0.94	-885	3148	3081	3033	2966	2918	3115	3000	112	900	500	2050	5	1	22483843	669	-9.21	2.12	12	0.00	-323.00	1406.00	4200	20230925	-29.17	1775	20240617	67.61	3685	-19.27	20240812	1775	67.61	20240617	4200	-29.17	20230925	1775	67.61	20240617	0.10	N	127120	500	112 억	210767	N	N	N	N
50	20240913	160748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3110	25	2	0.81	17396105	5625	92.71	3080	3160	3065	4010	2160	3085	3092.64	0.96	471	3175	3130	3080	3035	2985	3105	3010	112	925	500	2090	5	1	22483843	699	-9.63	2.21	12	0.03	-323.00	1406.00	4450	20230908	-30.11	1775	20240617	75.21	3685	-15.60	20240812	1775	75.21	20240617	4200	-25.95	20230925	1775	75.21	20240617	0.10	N	127120	500	112 억	215555	N	N	N	N
51	20240913	150755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	-5	5	-0.16	13648710	4419	72.84	3080	3160	3065	4010	2160	3085	3088.64	0.96	579	3175	3130	3080	3035	2985	3105	3010	112	925	500	2090	5	1	22483843	693	-9.54	2.19	12	0.02	-323.00	1406.00	4450	20230908	-30.79	1775	20240617	73.52	3685	-16.42	20240812	1775	73.52	20240617	4200	-26.67	20230925	1775	73.52	20240617	0.10	N	127120	500	112 억	215555	N	N	N	N
52	20240913	140758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	20	2	0.65	13017025	4214	69.46	3080	3160	3065	4010	2160	3085	3089.00	0.96	580	3175	3130	3080	3035	2985	3105	3010	112	925	500	2090	5	1	22483843	698	-9.61	2.21	12	0.02	-323.00	1406.00	4450	20230908	-30.22	1775	20240617	74.93	3685	-15.74	20240812	1775	74.93	20240617	4200	-26.07	20230925	1775	74.93	20240617	0.10	N	127120	500	112 억	215555	N	N	N	N
53	20240913	130753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	5	2	0.16	12865310	4165	68.65	3080	3160	3065	4010	2160	3085	3088.91	0.96	587	3175	3130	3080	3035	2985	3105	3010	112	925	500	2090	5	1	22483843	695	-9.57	2.20	12	0.02	-323.00	1406.00	4450	20230908	-30.56	1775	20240617	74.08	3685	-16.15	20240812	1775	74.08	20240617	4200	-26.43	20230925	1775	74.08	20240617	0.10	N	127120	500	112 억	215555	N	N	N	N
54	20240913	120754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	-10	5	-0.32	10641295	3442	56.73	3080	3160	3065	4010	2160	3085	3091.60	0.96	559	3175	3130	3080	3035	2985	3105	3010	112	925	500	2090	5	1	22483843	691	-9.52	2.19	12	0.02	-323.00	1406.00	4450	20230908	-30.90	1775	20240617	73.24	3685	-16.55	20240812	1775	73.24	20240617	4200	-26.79	20230925	1775	73.24	20240617	0.10	N	127120	500	112 억	215555	N	N	N	N
55	20240913	110754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	30	2	0.97	9545440	3086	50.87	3080	3160	3065	4010	2160	3085	3093.14	0.96	525	3175	3130	3080	3035	2985	3105	3010	112	925	500	2090	5	1	22483843	700	-9.64	2.22	12	0.01	-323.00	1406.00	4450	20230908	-30.00	1775	20240617	75.49	3685	-15.47	20240812	1775	75.49	20240617	4200	-25.83	20230925	1775	75.49	20240617	0.10	N	127120	500	112 억	215555	N	N	N	N
56	20240913	100757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	0	3	0.00	7125710	2308	38.04	3080	3160	3065	4010	2160	3085	3087.40	0.96	587	3175	3130	3080	3035	2985	3105	3010	112	925	500	2090	5	1	22483843	694	-9.55	2.19	12	0.01	-323.00	1406.00	4450	20230908	-30.67	1775	20240617	73.80	3685	-16.28	20240812	1775	73.80	20240617	4200	-26.55	20230925	1775	73.80	20240617	0.10	N	127120	500	112 억	215555	N	N	N	N
57	20240913	090800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	75	2	2.43	1685680	544	8.97	3080	3160	3080	4010	2160	3085	3098.68	0.96	332	3175	3130	3080	3035	2985	3105	3010	112	925	500	2090	5	1	22483843	710	-9.78	2.25	12	0.00	-323.00	1406.00	4450	20230908	-28.99	1775	20240617	78.03	3685	-14.25	20240812	1775	78.03	20240617	4200	-24.76	20230925	1775	78.03	20240617	0.10	N	127120	500	112 억	215555	N	N	N	N
58	20240912	160742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	35	2	1.15	18552235	6067	20.50	3125	3125	3030	3965	2135	3050	3057.89	0.96	-528	3173	3111	3068	3006	2963	3090	2985	112	915	500	2070	5	1	22483843	694	-9.55	2.19	12	0.03	-323.00	1406.00	4450	20230908	-30.67	1775	20240617	73.80	3685	-16.28	20240812	1775	73.80	20240617	4200	-26.55	20230925	1775	73.80	20240617	0.10	N	127120	500	112 억	216083	N	N	N	N
59	20240912	150753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	15	2	0.49	10927225	3574	12.08	3125	3125	3030	3965	2135	3050	3057.42	0.96	-434	3173	3111	3068	3006	2963	3090	2985	112	915	500	2070	5	1	22483843	689	-9.49	2.18	12	0.02	-323.00	1406.00	4450	20230908	-31.12	1775	20240617	72.68	3685	-16.82	20240812	1775	72.68	20240617	4200	-27.02	20230925	1775	72.68	20240617	0.10	N	127120	500	112 억	216083	N	N	N	N
60	20240912	140756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	40	2	1.31	8081415	2644	8.94	3125	3125	3030	3965	2135	3050	3056.51	0.96	48	3173	3111	3068	3006	2963	3090	2985	112	915	500	2070	5	1	22483843	695	-9.57	2.20	12	0.01	-323.00	1406.00	4450	20230908	-30.56	1775	20240617	74.08	3685	-16.15	20240812	1775	74.08	20240617	4200	-26.43	20230925	1775	74.08	20240617	0.10	N	127120	500	112 억	216083	N	N	N	N
61	20240912	130750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	45	2	1.48	2388820	782	2.64	3125	3125	3030	3965	2135	3050	3054.76	0.96	84	3173	3111	3068	3006	2963	3090	2985	112	915	500	2070	5	1	22483843	696	-9.58	2.20	12	0.00	-323.00	1406.00	4450	20230908	-30.45	1775	20240617	74.37	3685	-16.01	20240812	1775	74.37	20240617	4200	-26.31	20230925	1775	74.37	20240617	0.10	N	127120	500	112 억	216083	N	N	N	N
62	20240912	120750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	20	2	0.66	2259300	740	2.50	3125	3125	3030	3965	2135	3050	3053.11	0.96	60	3173	3111	3068	3006	2963	3090	2985	112	915	500	2070	5	1	22483843	690	-9.50	2.18	12	0.00	-323.00	1406.00	4450	20230908	-31.01	1775	20240617	72.96	3685	-16.69	20240812	1775	72.96	20240617	4200	-26.90	20230925	1775	72.96	20240617	0.10	N	127120	500	112 억	216083	N	N	N	N
63	20240912	110747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	70	2	2.30	1721680	565	1.91	3125	3125	3030	3965	2135	3050	3047.22	0.96	63	3173	3111	3068	3006	2963	3090	2985	112	915	500	2070	5	1	22483843	701	-9.66	2.22	12	0.00	-323.00	1406.00	4450	20230908	-29.89	1775	20240617	75.77	3685	-15.33	20240812	1775	75.77	20240617	4200	-25.71	20230925	1775	75.77	20240617	0.10	N	127120	500	112 억	216083	N	N	N	N
64	20240912	100750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	70	2	2.30	1575780	518	1.75	3125	3125	3030	3965	2135	3050	3042.05	0.96	79	3173	3111	3068	3006	2963	3090	2985	112	915	500	2070	5	1	22483843	701	-9.66	2.22	12	0.00	-323.00	1406.00	4450	20230908	-29.89	1775	20240617	75.77	3685	-15.33	20240812	1775	75.77	20240617	4200	-25.71	20230925	1775	75.77	20240617	0.10	N	127120	500	112 억	216083	N	N	N	N
65	20240912	090750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	75	2	2.46	9375	3	0.01	3125	3125	3125	3965	2135	3050	3125.00	0.96	0	3173	3111	3068	3006	2963	3090	2985	112	915	500	2070	5	1	22483843	703	-9.67	2.22	12	0.00	-323.00	1406.00	4450	20230908	-29.78	1775	20240617	76.06	3685	-15.20	20240812	1775	76.06	20240617	4200	-25.60	20230925	1775	76.06	20240617	0.10	N	127120	500	112 억	216083	N	N	N	N
66	20240911	160733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	0	3	0.00	91381035	29590	120.60	3110	3130	3025	3965	2135	3050	3088.24	1.01	-11834	3173	3111	3073	3011	2973	3092	2992	112	915	500	2070	5	1	22483843	686	-9.44	2.17	12	0.13	-323.00	1406.00	4450	20230908	-31.46	1775	20240617	71.83	3685	-17.23	20240812	1775	71.83	20240617	4200	-27.38	20230925	1775	71.83	20240617	0.10	N	127120	500	112 억	227903	N	N	N	N
67	20240911	150739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	0	3	0.00	86952745	28127	114.64	3110	3130	3025	3965	2135	3050	3091.43	1.01	-11809	3173	3111	3073	3011	2973	3092	2992	112	915	500	2070	5	1	22483843	686	-9.44	2.17	12	0.13	-323.00	1406.00	4450	20230908	-31.46	1775	20240617	71.83	3685	-17.23	20240812	1775	71.83	20240617	4200	-27.38	20230925	1775	71.83	20240617	0.10	N	127120	500	112 억	227903	N	N	N	N
68	20240911	140739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	10	2	0.33	76371645	24653	100.48	3110	3130	3050	3965	2135	3050	3097.86	1.01	-9109	3173	3111	3073	3011	2973	3092	2992	112	915	500	2070	5	1	22483843	688	-9.47	2.18	12	0.11	-323.00	1406.00	4450	20230908	-31.24	1775	20240617	72.39	3685	-16.96	20240812	1775	72.39	20240617	4200	-27.14	20230925	1775	72.39	20240617	0.10	N	127120	500	112 억	227903	N	N	N	N
69	20240911	130737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	40	2	1.31	67483910	21751	88.65	3110	3130	3050	3965	2135	3050	3102.57	1.01	-8085	3173	3111	3073	3011	2973	3092	2992	112	915	500	2070	5	1	22483843	695	-9.57	2.20	12	0.10	-323.00	1406.00	4450	20230908	-30.56	1775	20240617	74.08	3685	-16.15	20240812	1775	74.08	20240617	4200	-26.43	20230925	1775	74.08	20240617	0.10	N	127120	500	112 억	227903	N	N	N	N
70	20240911	120742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	45	2	1.48	57986795	18690	76.18	3110	3130	3050	3965	2135	3050	3102.56	1.01	-8306	3173	3111	3073	3011	2973	3092	2992	112	915	500	2070	5	1	22483843	696	-9.58	2.20	12	0.08	-323.00	1406.00	4450	20230908	-30.45	1775	20240617	74.37	3685	-16.01	20240812	1775	74.37	20240617	4200	-26.31	20230925	1775	74.37	20240617	0.10	N	127120	500	112 억	227903	N	N	N	N
71	20240911	110732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	50	2	1.64	23786580	7686	31.33	3110	3130	3050	3965	2135	3050	3094.79	1.01	-1907	3173	3111	3073	3011	2973	3092	2992	112	915	500	2070	5	1	22483843	697	-9.60	2.20	12	0.03	-323.00	1406.00	4450	20230908	-30.34	1775	20240617	74.65	3685	-15.88	20240812	1775	74.65	20240617	4200	-26.19	20230925	1775	74.65	20240617	0.10	N	127120	500	112 억	227903	N	N	N	N
72	20240911	100730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	50	2	1.64	19631575	6341	25.84	3110	3130	3050	3965	2135	3050	3095.97	1.01	-1453	3173	3111	3073	3011	2973	3092	2992	112	915	500	2070	5	1	22483843	697	-9.60	2.20	12	0.03	-323.00	1406.00	4450	20230908	-30.34	1775	20240617	74.65	3685	-15.88	20240812	1775	74.65	20240617	4200	-26.19	20230925	1775	74.65	20240617	0.10	N	127120	500	112 억	227903	N	N	N	N
73	20240911	090744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	0	3	0.00	232775	76	0.31	3110	3110	3050	3965	2135	3050	3062.83	1.01	30	3173	3111	3073	3011	2973	3092	2992	112	915	500	2070	5	1	22483843	686	-9.44	2.17	12	0.00	-323.00	1406.00	4450	20230908	-31.46	1775	20240617	71.83	3685	-17.23	20240812	1775	71.83	20240617	4200	-27.38	20230925	1775	71.83	20240617	0.10	N	127120	500	112 억	227903	N	N	N	N
74	20240910	160734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-70	5	-2.24	75352950	24535	257.32	3120	3135	3035	4055	2185	3120	3071.24	1.02	-1989	3203	3161	3098	3056	2993	3130	3025	112	935	500	2120	5	1	22483843	686	-9.44	2.17	12	0.11	-323.00	1406.00	4450	20230908	-31.46	1775	20240617	71.83	3685	-17.23	20240812	1775	71.83	20240617	4200	-27.38	20230925	1775	71.83	20240617	0.10	N	127120	500	112 억	229818	N	N	N	N
75	20240910	150740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	-60	5	-1.92	65859910	21427	224.72	3120	3135	3035	4055	2185	3120	3073.69	1.02	-997	3203	3161	3098	3056	2993	3130	3025	112	935	500	2120	5	1	22483843	688	-9.47	2.18	12	0.10	-323.00	1406.00	4450	20230908	-31.24	1775	20240617	72.39	3685	-16.96	20240812	1775	72.39	20240617	4200	-27.14	20230925	1775	72.39	20240617	0.10	N	127120	500	112 억	229818	N	N	N	N
76	20240910	140735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-75	5	-2.40	51355915	16702	175.17	3120	3135	3035	4055	2185	3120	3074.84	1.02	1898	3203	3161	3098	3056	2993	3130	3025	112	935	500	2120	5	1	22483843	685	-9.43	2.17	12	0.07	-323.00	1406.00	4450	20230908	-31.57	1775	20240617	71.55	3685	-17.37	20240812	1775	71.55	20240617	4200	-27.50	20230925	1775	71.55	20240617	0.10	N	127120	500	112 억	229818	N	N	N	N
77	20240910	130734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	-60	5	-1.92	48960415	15915	166.91	3120	3135	3060	4055	2185	3120	3076.37	1.02	2412	3203	3161	3098	3056	2993	3130	3025	112	935	500	2120	5	1	22483843	688	-9.47	2.18	12	0.07	-323.00	1406.00	4450	20230908	-31.24	1775	20240617	72.39	3685	-16.96	20240812	1775	72.39	20240617	4200	-27.14	20230925	1775	72.39	20240617	0.10	N	127120	500	112 억	229818	N	N	N	N
78	20240910	120733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	-45	5	-1.44	40804540	13260	139.07	3120	3135	3065	4055	2185	3120	3077.27	1.02	2451	3203	3161	3098	3056	2993	3130	3025	112	935	500	2120	5	1	22483843	691	-9.52	2.19	12	0.06	-323.00	1406.00	4450	20230908	-30.90	1775	20240617	73.24	3685	-16.55	20240812	1775	73.24	20240617	4200	-26.79	20230925	1775	73.24	20240617	0.10	N	127120	500	112 억	229818	N	N	N	N
79	20240910	110732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	-25	5	-0.80	35888235	11665	122.34	3120	3135	3065	4055	2185	3120	3076.57	1.02	3539	3203	3161	3098	3056	2993	3130	3025	112	935	500	2120	5	1	22483843	696	-9.58	2.20	12	0.05	-323.00	1406.00	4450	20230908	-30.45	1775	20240617	74.37	3685	-16.01	20240812	1775	74.37	20240617	4200	-26.31	20230925	1775	74.37	20240617	0.10	N	127120	500	112 억	229818	N	N	N	N
80	20240910	100737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	-5	5	-0.16	24858930	8096	84.91	3120	3135	3065	4055	2185	3120	3070.52	1.02	6906	3203	3161	3098	3056	2993	3130	3025	112	935	500	2120	5	1	22483843	700	-9.64	2.22	12	0.04	-323.00	1406.00	4450	20230908	-30.00	1775	20240617	75.49	3685	-15.47	20240812	1775	75.49	20240617	4200	-25.83	20230925	1775	75.49	20240617	0.10	N	127120	500	112 억	229818	N	N	N	N
81	20240910	090733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	-45	5	-1.44	965530	311	3.26	3120	3120	3075	4055	2185	3120	3104.60	1.02	70	3203	3161	3098	3056	2993	3130	3025	112	935	500	2120	5	1	22483843	691	-9.52	2.19	12	0.00	-323.00	1406.00	4450	20230908	-30.90	1775	20240617	73.24	3685	-16.55	20240812	1775	73.24	20240617	4200	-26.79	20230925	1775	73.24	20240617	0.10	N	127120	500	112 억	229818	N	N	N	N
82	20240909	160719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	5	2	0.16	29266040	9535	10.29	3140	3140	3035	4045	2185	3115	3069.33	1.02	-202	3245	3180	3065	3000	2885	3122	2942	112	930	500	2110	5	1	22483843	701	-9.66	2.22	12	0.04	-323.00	1406.00	4450	20230908	-29.89	1775	20240617	75.77	3685	-15.33	20240812	1775	75.77	20240617	4200	-25.71	20230925	1775	75.77	20240617	0.11	N	127120	500	112 억	230020	N	N	N	N
83	20240909	150727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3135	20	2	0.64	26073220	8507	9.18	3140	3140	3035	4045	2185	3115	3064.91	1.02	-189	3245	3180	3065	3000	2885	3122	2942	112	930	500	2110	5	1	22483843	705	-9.71	2.23	12	0.04	-323.00	1406.00	4450	20230908	-29.55	1775	20240617	76.62	3685	-14.93	20240812	1775	76.62	20240617	4200	-25.36	20230925	1775	76.62	20240617	0.11	N	127120	500	112 억	230020	N	N	N	N
84	20240909	140729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	-15	5	-0.48	21171755	6941	7.49	3140	3140	3035	4045	2185	3115	3050.25	1.02	-133	3245	3180	3065	3000	2885	3122	2942	112	930	500	2110	5	1	22483843	697	-9.60	2.20	12	0.03	-323.00	1406.00	4450	20230908	-30.34	1775	20240617	74.65	3685	-15.88	20240812	1775	74.65	20240617	4200	-26.19	20230925	1775	74.65	20240617	0.11	N	127120	500	112 억	230020	N	N	N	N
85	20240909	130724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	-30	5	-0.96	20571330	6747	7.28	3140	3140	3035	4045	2185	3115	3048.96	1.02	-51	3245	3180	3065	3000	2885	3122	2942	112	930	500	2110	5	1	22483843	694	-9.55	2.19	12	0.03	-323.00	1406.00	4450	20230908	-30.67	1775	20240617	73.80	3685	-16.28	20240812	1775	73.80	20240617	4200	-26.55	20230925	1775	73.80	20240617	0.11	N	127120	500	112 억	230020	N	N	N	N
86	20240909	120722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	-45	5	-1.44	19944930	6543	7.06	3140	3140	3035	4045	2185	3115	3048.29	1.02	124	3245	3180	3065	3000	2885	3122	2942	112	930	500	2110	5	1	22483843	690	-9.50	2.18	12	0.03	-323.00	1406.00	4450	20230908	-31.01	1775	20240617	72.96	3685	-16.69	20240812	1775	72.96	20240617	4200	-26.90	20230925	1775	72.96	20240617	0.11	N	127120	500	112 억	230020	N	N	N	N
87	20240909	110722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-60	5	-1.93	14942495	4909	5.30	3140	3140	3035	4045	2185	3115	3043.90	1.02	-411	3245	3180	3065	3000	2885	3122	2942	112	930	500	2110	5	1	22483843	687	-9.46	2.17	12	0.02	-323.00	1406.00	4450	20230908	-31.35	1775	20240617	72.11	3685	-17.10	20240812	1775	72.11	20240617	4200	-27.26	20230925	1775	72.11	20240617	0.11	N	127120	500	112 억	230020	N	N	N	N
88	20240909	100726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	-45	5	-1.44	13026560	4280	4.62	3140	3140	3035	4045	2185	3115	3043.59	1.02	15	3245	3180	3065	3000	2885	3122	2942	112	930	500	2110	5	1	22483843	690	-9.50	2.18	12	0.02	-323.00	1406.00	4450	20230908	-31.01	1775	20240617	72.96	3685	-16.69	20240812	1775	72.96	20240617	4200	-26.90	20230925	1775	72.96	20240617	0.11	N	127120	500	112 억	230020	N	N	N	N
89	20240909	090722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-80	5	-2.57	648565	209	0.23	3140	3140	3035	4045	2185	3115	3103.18	1.02	0	3245	3180	3065	3000	2885	3122	2942	112	930	500	2110	5	1	22483843	682	-9.40	2.16	12	0.00	-323.00	1406.00	4450	20230908	-31.80	1775	20240617	70.99	3685	-17.64	20240812	1775	70.99	20240617	4200	-27.74	20230925	1775	70.99	20240617	0.11	N	127120	500	112 억	230020	N	N	N	N
90	20240906	160711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	-15	5	-0.48	278056385	92662	143.68	3130	3130	2950	4065	2195	3130	3000.76	1.19	3430	3336	3232	3136	3032	2936	3185	2985	95	935	500	2120	5	1	19087196	595	-9.64	2.22	12	0.49	-323.00	1406.00	4450	20230908	-30.00	1775	20240617	75.49	3685	-15.47	20240812	1775	75.49	20240617	4450	-30.00	20230908	1775	75.49	20240617	0.11	N	127120	500	95 억	226631	N	N	N	N
91	20240906	150724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-105	5	-3.35	243035075	81378	126.18	3130	3130	2950	4065	2195	3130	2986.50	1.19	5936	3336	3232	3136	3032	2936	3185	2985	95	935	500	2120	5	1	19087196	577	-9.37	2.15	12	0.43	-323.00	1406.00	4450	20230908	-32.02	1775	20240617	70.42	3685	-17.91	20240812	1775	70.42	20240617	4450	-32.02	20230908	1775	70.42	20240617	0.11	N	127120	500	95 억	226631	N	N	N	N
92	20240906	140731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-165	5	-5.27	184304190	61500	95.36	3130	3130	2950	4065	2195	3130	2996.82	1.19	5259	3336	3232	3136	3032	2936	3185	2985	95	935	500	2120	5	1	19087196	566	-9.18	2.11	12	0.32	-323.00	1406.00	4450	20230908	-33.37	1775	20240617	67.04	3685	-19.54	20240812	1775	67.04	20240617	4450	-33.37	20230908	1775	67.04	20240617	0.11	N	127120	500	95 억	226631	N	N	N	N
93	20240906	130722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-130	5	-4.15	174179875	58119	90.12	3130	3130	2950	4065	2195	3130	2996.95	1.19	3916	3336	3232	3136	3032	2936	3185	2985	95	935	500	2120	5	1	19087196	573	-9.29	2.13	12	0.30	-323.00	1406.00	4450	20230908	-32.58	1775	20240617	69.01	3685	-18.59	20240812	1775	69.01	20240617	4450	-32.58	20230908	1775	69.01	20240617	0.11	N	127120	500	95 억	226631	N	N	N	N
94	20240906	120724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-150	5	-4.79	158236325	52810	81.88	3130	3130	2950	4065	2195	3130	2996.33	1.19	1474	3336	3232	3136	3032	2936	3185	2985	95	935	500	2120	5	1	19087196	569	-9.23	2.12	12	0.28	-323.00	1406.00	4450	20230908	-33.03	1775	20240617	67.89	3685	-19.13	20240812	1775	67.89	20240617	4450	-33.03	20230908	1775	67.89	20240617	0.11	N	127120	500	95 억	226631	N	N	N	N
95	20240906	110726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-90	5	-2.88	76978085	25415	39.41	3130	3130	2980	4065	2195	3130	3028.84	1.19	-842	3336	3232	3136	3032	2936	3185	2985	95	935	500	2120	5	1	19087196	580	-9.41	2.16	12	0.13	-323.00	1406.00	4450	20230908	-31.69	1775	20240617	71.27	3685	-17.50	20240812	1775	71.27	20240617	4450	-31.69	20230908	1775	71.27	20240617	0.11	N	127120	500	95 억	226631	N	N	N	N
96	20240906	100721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-100	5	-3.19	42615100	13975	21.67	3130	3130	3020	4065	2195	3130	3049.38	1.19	-704	3336	3232	3136	3032	2936	3185	2985	95	935	500	2120	5	1	19087196	578	-9.38	2.16	12	0.07	-323.00	1406.00	4450	20230908	-31.91	1775	20240617	70.70	3685	-17.77	20240812	1775	70.70	20240617	4450	-31.91	20230908	1775	70.70	20240617	0.11	N	127120	500	95 억	226631	N	N	N	N
97	20240906	090724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	-15	5	-0.48	869060	278	0.43	3130	3130	3115	4065	2195	3130	3126.12	1.19	-166	3336	3232	3136	3032	2936	3185	2985	95	935	500	2120	5	1	19087196	595	-9.64	2.22	12	0.00	-323.00	1406.00	4450	20230908	-30.00	1775	20240617	75.49	3685	-15.47	20240812	1775	75.49	20240617	4450	-30.00	20230908	1775	75.49	20240617	0.11	N	127120	500	95 억	226631	N	N	N	N
98	20240905	160711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	-50	5	-1.57	200992240	64493	119.68	3240	3240	3040	4130	2230	3180	3116.50	1.19	405	3423	3301	3223	3101	3023	3262	3062	95	950	500	2160	5	1	19087196	597	-9.69	2.23	12	0.34	-323.00	1406.00	4450	20230908	-29.66	1775	20240617	76.34	3685	-15.06	20240812	1775	76.34	20240617	4450	-29.66	20230908	1775	76.34	20240617	0.11	N	127120	500	95 억	226226	N	N	N	N
99	20240905	150723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	-85	5	-2.67	184144385	59049	109.58	3240	3240	3040	4130	2230	3180	3118.50	1.19	1892	3423	3301	3223	3101	3023	3262	3062	95	950	500	2160	5	1	19087196	591	-9.58	2.20	12	0.31	-323.00	1406.00	4450	20230908	-30.45	1775	20240617	74.37	3685	-16.01	20240812	1775	74.37	20240617	4450	-30.45	20230908	1775	74.37	20240617	0.11	N	127120	500	95 억	226226	N	N	N	N
100	20240905	140720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	-110	5	-3.46	174644465	55957	103.84	3240	3240	3045	4130	2230	3180	3121.05	1.19	1406	3423	3301	3223	3101	3023	3262	3062	95	950	500	2160	5	1	19087196	586	-9.50	2.18	12	0.29	-323.00	1406.00	4450	20230908	-31.01	1775	20240617	72.96	3685	-16.69	20240812	1775	72.96	20240617	4450	-31.01	20230908	1775	72.96	20240617	0.11	N	127120	500	95 억	226226	N	N	N	N
101	20240905	130721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3155	-25	5	-0.79	168608395	54010	100.23	3240	3240	3045	4130	2230	3180	3121.80	1.19	2124	3423	3301	3223	3101	3023	3262	3062	95	950	500	2160	5	1	19087196	602	-9.77	2.24	12	0.28	-323.00	1406.00	4450	20230908	-29.10	1775	20240617	77.75	3685	-14.38	20240812	1775	77.75	20240617	4450	-29.10	20230908	1775	77.75	20240617	0.11	N	127120	500	95 억	226226	N	N	N	N
102	20240905	120718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	-80	5	-2.52	103910050	33028	61.29	3240	3240	3095	4130	2230	3180	3146.12	1.19	-1487	3423	3301	3223	3101	3023	3262	3062	95	950	500	2160	5	1	19087196	592	-9.60	2.20	12	0.17	-323.00	1406.00	4450	20230908	-30.34	1775	20240617	74.65	3685	-15.88	20240812	1775	74.65	20240617	4450	-30.34	20230908	1775	74.65	20240617	0.11	N	127120	500	95 억	226226	N	N	N	N
103	20240905	110716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	0	3	0.00	16186550	5075	9.42	3240	3240	3160	4130	2230	3180	3189.47	1.19	-304	3423	3301	3223	3101	3023	3262	3062	95	950	500	2160	5	1	19087196	607	-9.85	2.26	12	0.03	-323.00	1406.00	4450	20230908	-28.54	1775	20240617	79.15	3685	-13.70	20240812	1775	79.15	20240617	4450	-28.54	20230908	1775	79.15	20240617	0.11	N	127120	500	95 억	226226	N	N	N	N
104	20240905	100716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3220	40	2	1.26	3839960	1198	2.22	3240	3240	3190	4130	2230	3180	3205.31	1.19	-241	3423	3301	3223	3101	3023	3262	3062	95	950	500	2160	5	1	19087196	615	-9.97	2.29	12	0.01	-323.00	1406.00	4450	20230908	-27.64	1775	20240617	81.41	3685	-12.62	20240812	1775	81.41	20240617	4450	-27.64	20230908	1775	81.41	20240617	0.11	N	127120	500	95 억	226226	N	N	N	N
105	20240905	090723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3200	20	2	0.63	977600	303	0.56	3240	3240	3200	4130	2230	3180	3226.40	1.19	-133	3423	3301	3223	3101	3023	3262	3062	95	950	500	2160	5	1	19087196	611	-9.91	2.28	12	0.00	-323.00	1406.00	4450	20230908	-28.09	1775	20240617	80.28	3685	-13.16	20240812	1775	80.28	20240617	4450	-28.09	20230908	1775	80.28	20240617	0.11	N	127120	500	95 억	226226	N	N	N	N
106	20240904	160704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	-200	5	-5.92	173504880	53887	36.94	3345	3345	3145	4390	2370	3380	3219.79	1.22	-7117	3600	3490	3345	3235	3090	3545	3290	95	1010	500	2290	5	1	19087196	607	-9.85	2.26	12	0.28	-323.00	1406.00	4450	20230908	-28.54	1775	20240617	79.15	3685	-13.70	20240812	1775	79.15	20240617	4450	-28.54	20230908	1775	79.15	20240617	0.20	N	127120	500	95 억	233145	N	N	N	N
107	20240904	150710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3200	-180	5	-5.33	137785920	42609	29.21	3345	3345	3150	4390	2370	3380	3233.73	1.22	-6355	3600	3490	3345	3235	3090	3545	3290	95	1010	500	2290	5	1	19087196	611	-9.91	2.28	12	0.22	-323.00	1406.00	4450	20230908	-28.09	1775	20240617	80.28	3685	-13.16	20240812	1775	80.28	20240617	4450	-28.09	20230908	1775	80.28	20240617	0.20	N	127120	500	95 억	233145	N	N	N	N
108	20240904	140713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3215	-165	5	-4.88	114106305	35197	24.13	3345	3345	3150	4390	2370	3380	3241.93	1.22	-3393	3600	3490	3345	3235	3090	3545	3290	95	1010	500	2290	5	1	19087196	614	-9.95	2.29	12	0.18	-323.00	1406.00	4450	20230908	-27.75	1775	20240617	81.13	3685	-12.75	20240812	1775	81.13	20240617	4450	-27.75	20230908	1775	81.13	20240617	0.20	N	127120	500	95 억	233145	N	N	N	N
109	20240904	130711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3270	-110	5	-3.25	44288415	13494	9.25	3345	3345	3250	4390	2370	3380	3282.08	1.22	-1257	3600	3490	3345	3235	3090	3545	3290	95	1010	500	2290	5	1	19087196	624	-10.12	2.33	12	0.07	-323.00	1406.00	4450	20230908	-26.52	1775	20240617	84.23	3685	-11.26	20240812	1775	84.23	20240617	4450	-26.52	20230908	1775	84.23	20240617	0.20	N	127120	500	95 억	233145	N	N	N	N
110	20240904	120709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3270	-110	5	-3.25	43205110	13163	9.02	3345	3345	3250	4390	2370	3380	3282.31	1.22	-1080	3600	3490	3345	3235	3090	3545	3290	95	1010	500	2290	5	1	19087196	624	-10.12	2.33	12	0.07	-323.00	1406.00	4450	20230908	-26.52	1775	20240617	84.23	3685	-11.26	20240812	1775	84.23	20240617	4450	-26.52	20230908	1775	84.23	20240617	0.20	N	127120	500	95 억	233145	N	N	N	N
111	20240904	110707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	-80	5	-2.37	37089700	11294	7.74	3345	3345	3250	4390	2370	3380	3284.02	1.22	634	3600	3490	3345	3235	3090	3545	3290	95	1010	500	2290	5	1	19087196	630	-10.22	2.35	12	0.06	-323.00	1406.00	4450	20230908	-25.84	1775	20240617	85.92	3685	-10.45	20240812	1775	85.92	20240617	4450	-25.84	20230908	1775	85.92	20240617	0.20	N	127120	500	95 억	233145	N	N	N	N
112	20240904	100710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3295	-85	5	-2.51	31801605	9683	6.64	3345	3345	3250	4390	2370	3380	3284.27	1.22	601	3600	3490	3345	3235	3090	3545	3290	95	1010	500	2290	5	1	19087196	629	-10.20	2.34	12	0.05	-323.00	1406.00	4450	20230908	-25.96	1775	20240617	85.63	3685	-10.58	20240812	1775	85.63	20240617	4450	-25.96	20230908	1775	85.63	20240617	0.20	N	127120	500	95 억	233145	N	N	N	N
113	20240904	090712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	-95	5	-2.81	18929980	5776	3.96	3345	3345	3250	4390	2370	3380	3277.35	1.22	2915	3600	3490	3345	3235	3090	3545	3290	95	1010	500	2290	5	1	19087196	627	-10.17	2.34	12	0.03	-323.00	1406.00	4450	20230908	-26.18	1775	20240617	85.07	3685	-10.85	20240812	1775	85.07	20240617	4450	-26.18	20230908	1775	85.07	20240617	0.20	N	127120	500	95 억	233145	N	N	N	N
114	20240903	160659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3380	125	2	3.84	479452925	145807	424.85	3350	3455	3200	4230	2280	3255	3288.27	1.14	16362	3328	3291	3233	3196	3138	3310	3215	95	975	500	2210	5	1	19087196	645	-10.46	2.40	12	0.76	-323.00	1406.00	4450	20230908	-24.04	1775	20240617	90.42	3685	-8.28	20240812	1775	90.42	20240617	4450	-24.04	20230908	1775	90.42	20240617	0.20	N	127120	500	95 억	216976	N	N	N	N
115	20240903	150704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3345	90	2	2.76	468948155	142693	415.77	3350	3455	3200	4230	2280	3255	3286.41	1.14	17811	3328	3291	3233	3196	3138	3310	3215	95	975	500	2210	5	1	19087196	638	-10.36	2.38	12	0.75	-323.00	1406.00	4450	20230908	-24.83	1775	20240617	88.45	3685	-9.23	20240812	1775	88.45	20240617	4450	-24.83	20230908	1775	88.45	20240617	0.20	N	127120	500	95 억	216976	N	N	N	N
116	20240903	140707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3405	150	2	4.61	407210000	124519	362.82	3350	3415	3200	4230	2280	3255	3270.26	1.14	10293	3328	3291	3233	3196	3138	3310	3215	95	975	500	2210	5	1	19087196	650	-10.54	2.42	12	0.65	-323.00	1406.00	4450	20230908	-23.48	1775	20240617	91.83	3685	-7.60	20240812	1775	91.83	20240617	4450	-23.48	20230908	1775	91.83	20240617	0.20	N	127120	500	95 억	216976	N	N	N	N
117	20240903	130706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3305	50	2	1.54	344844165	105952	308.72	3350	3350	3200	4230	2280	3255	3254.72	1.14	-1813	3328	3291	3233	3196	3138	3310	3215	95	975	500	2210	5	1	19087196	631	-10.23	2.35	12	0.56	-323.00	1406.00	4450	20230908	-25.73	1775	20240617	86.20	3685	-10.31	20240812	1775	86.20	20240617	4450	-25.73	20230908	1775	86.20	20240617	0.20	N	127120	500	95 억	216976	N	N	N	N
118	20240903	120656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3310	55	2	1.69	327306280	100605	293.14	3350	3350	3200	4230	2280	3255	3253.38	1.14	-2066	3328	3291	3233	3196	3138	3310	3215	95	975	500	2210	5	1	19087196	632	-10.25	2.35	12	0.53	-323.00	1406.00	4450	20230908	-25.62	1775	20240617	86.48	3685	-10.18	20240812	1775	86.48	20240617	4450	-25.62	20230908	1775	86.48	20240617	0.20	N	127120	500	95 억	216976	N	N	N	N
119	20240903	110656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	30	2	0.92	285362180	87912	256.15	3350	3350	3200	4230	2280	3255	3246.00	1.14	-4935	3328	3291	3233	3196	3138	3310	3215	95	975	500	2210	5	1	19087196	627	-10.17	2.34	12	0.46	-323.00	1406.00	4450	20230908	-26.18	1775	20240617	85.07	3685	-10.85	20240812	1775	85.07	20240617	4450	-26.18	20230908	1775	85.07	20240617	0.20	N	127120	500	95 억	216976	N	N	N	N
120	20240903	100657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3250	-5	5	-0.15	262049675	80725	235.21	3350	3350	3200	4230	2280	3255	3246.20	1.14	-7866	3328	3291	3233	3196	3138	3310	3215	95	975	500	2210	5	1	19087196	620	-10.06	2.31	12	0.42	-323.00	1406.00	4450	20230908	-26.97	1775	20240617	83.10	3685	-11.80	20240812	1775	83.10	20240617	4450	-26.97	20230908	1775	83.10	20240617	0.20	N	127120	500	95 억	216976	N	N	N	N
121	20240903	090658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3250	-5	5	-0.15	5478025	1658	4.83	3350	3350	3230	4230	2280	3255	3304.00	1.14	-151	3328	3291	3233	3196	3138	3310	3215	95	975	500	2210	5	1	19087196	620	-10.06	2.31	12	0.01	-323.00	1406.00	4450	20230908	-26.97	1775	20240617	83.10	3685	-11.80	20240812	1775	83.10	20240617	4450	-26.97	20230908	1775	83.10	20240617	0.20	N	127120	500	95 억	216976	N	N	N	N
122	20240902	160652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3255	60	2	1.88	109813015	34290	41.88	3200	3270	3175	4150	2240	3195	3202.48	1.13	2159	3358	3276	3198	3116	3038	3237	3077	95	955	500	2170	5	1	19087196	621	-10.08	2.32	12	0.18	-323.00	1406.00	4450	20230908	-26.85	1775	20240617	83.38	3685	-11.67	20240812	1775	83.38	20240617	4450	-26.85	20230908	1775	83.38	20240617	0.20	N	127120	500	95 억	214793	N	N	N	N
123	20240902	150703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3225	30	2	0.94	105231490	32872	40.15	3200	3270	3175	4150	2240	3195	3201.25	1.13	2150	3358	3276	3198	3116	3038	3237	3077	95	955	500	2170	5	1	19087196	616	-9.98	2.29	12	0.17	-323.00	1406.00	4450	20230908	-27.53	1775	20240617	81.69	3685	-12.48	20240812	1775	81.69	20240617	4450	-27.53	20230908	1775	81.69	20240617	0.20	N	127120	500	95 억	214793	N	N	N	N
124	20240902	140700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3260	65	2	2.03	103936235	32473	39.66	3200	3270	3175	4150	2240	3195	3200.70	1.13	2273	3358	3276	3198	3116	3038	3237	3077	95	955	500	2170	5	1	19087196	622	-10.09	2.32	12	0.17	-323.00	1406.00	4450	20230908	-26.74	1775	20240617	83.66	3685	-11.53	20240812	1775	83.66	20240617	4450	-26.74	20230908	1775	83.66	20240617	0.20	N	127120	500	95 억	214793	N	N	N	N
125	20240902	130656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3270	75	2	2.35	103701615	32401	39.57	3200	3270	3175	4150	2240	3195	3200.57	1.13	2338	3358	3276	3198	3116	3038	3237	3077	95	955	500	2170	5	1	19087196	624	-10.12	2.33	12	0.17	-323.00	1406.00	4450	20230908	-26.52	1775	20240617	84.23	3685	-11.26	20240812	1775	84.23	20240617	4450	-26.52	20230908	1775	84.23	20240617	0.20	N	127120	500	95 억	214793	N	N	N	N
126	20240902	120700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3210	15	2	0.47	87691290	27420	33.49	3200	3215	3175	4150	2240	3195	3198.08	1.13	2754	3358	3276	3198	3116	3038	3237	3077	95	955	500	2170	5	1	19087196	613	-9.94	2.28	12	0.14	-323.00	1406.00	4450	20230908	-27.87	1775	20240617	80.85	3685	-12.89	20240812	1775	80.85	20240617	4450	-27.87	20230908	1775	80.85	20240617	0.20	N	127120	500	95 억	214793	N	N	N	N
127	20240902	110654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3205	10	2	0.31	78435340	24531	29.96	3200	3215	3175	4150	2240	3195	3197.40	1.13	2661	3358	3276	3198	3116	3038	3237	3077	95	955	500	2170	5	1	19087196	612	-9.92	2.28	12	0.13	-323.00	1406.00	4450	20230908	-27.98	1775	20240617	80.56	3685	-13.03	20240812	1775	80.56	20240617	4450	-27.98	20230908	1775	80.56	20240617	0.20	N	127120	500	95 억	214793	N	N	N	N
128	20240902	100653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3200	5	2	0.16	18969820	5944	7.26	3200	3215	3175	4150	2240	3195	3191.42	1.13	-628	3358	3276	3198	3116	3038	3237	3077	95	955	500	2170	5	1	19087196	611	-9.91	2.28	12	0.03	-323.00	1406.00	4450	20230908	-28.09	1775	20240617	80.28	3685	-13.16	20240812	1775	80.28	20240617	4450	-28.09	20230908	1775	80.28	20240617	0.20	N	127120	500	95 억	214793	N	N	N	N
129	20240902	090647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3200	5	2	0.16	7876215	2461	3.01	3200	3215	3200	4150	2240	3195	3200.41	1.13	-400	3358	3276	3198	3116	3038	3237	3077	95	955	500	2170	5	1	19087196	611	-9.91	2.28	12	0.01	-323.00	1406.00	4450	20230908	-28.09	1775	20240617	80.28	3685	-13.16	20240812	1775	80.28	20240617	4450	-28.09	20230908	1775	80.28	20240617	0.20	N	127120	500	95 억	214793	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History