KissMeData/036630/price/prices-20240901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

52 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	foreignNetBuyingQuantity	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	160441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	527	-5	5	-0.94	18976765	36094	63.87	532	532	524	691	373	532	525.76	0.41	3882	3007	540	536	532	528	524	534	526	2100	159	1000	310	1	1	200000000	1054	3.27	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.29	497	20240805	6.04	1327	-60.29	20240111	497	6.04	20240805	1340	-60.67	20240111	497	6.04	20240805	0.01	N	036630	1000	2100 억	397325	N	N	N	N
3	20240930	150447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	525	-7	5	-1.32	17494822	33278	58.89	532	532	524	691	373	532	525.72	0.40	2814	1292	540	536	532	528	524	534	526	2100	159	1000	310	1	1	200000000	1050	3.26	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.44	497	20240805	5.63	1327	-60.44	20240111	497	5.63	20240805	1340	-60.82	20240111	497	5.63	20240805	0.01	N	036630	1000	2100 억	396257	N	N	N	N
4	20240930	140445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	524	-8	5	-1.50	12069376	22934	40.58	532	532	524	691	373	532	526.27	0.40	3294	1912	540	536	532	528	524	534	526	2100	159	1000	310	1	1	200000000	1048	3.25	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.51	497	20240805	5.43	1327	-60.51	20240111	497	5.43	20240805	1340	-60.90	20240111	497	5.43	20240805	0.01	N	036630	1000	2100 억	396737	N	N	N	N
5	20240930	130445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	526	-6	5	-1.13	10389300	19734	34.92	532	532	525	691	373	532	526.47	0.40	2823	1082	540	536	532	528	524	534	526	2100	159	1000	310	1	1	200000000	1052	3.27	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.36	497	20240805	5.84	1327	-60.36	20240111	497	5.84	20240805	1340	-60.75	20240111	497	5.84	20240805	0.01	N	036630	1000	2100 억	396266	N	N	N	N
6	20240930	120443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	526	-6	5	-1.13	9843324	18696	33.08	532	532	525	691	373	532	526.49	0.40	2934	1193	540	536	532	528	524	534	526	2100	159	1000	310	1	1	200000000	1052	3.27	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.36	497	20240805	5.84	1327	-60.36	20240111	497	5.84	20240805	1340	-60.75	20240111	497	5.84	20240805	0.01	N	036630	1000	2100 억	396377	N	N	N	N
7	20240930	110442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	527	-5	5	-0.94	3830441	7267	12.86	532	532	525	691	373	532	527.10	0.40	2315	574	540	536	532	528	524	534	526	2100	159	1000	310	1	1	200000000	1054	3.27	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.29	497	20240805	6.04	1327	-60.29	20240111	497	6.04	20240805	1340	-60.67	20240111	497	6.04	20240805	0.01	N	036630	1000	2100 억	395758	N	N	N	N
8	20240930	100439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	528	-4	5	-0.75	2335369	4430	7.84	532	532	525	691	373	532	527.17	0.40	1662	-79	540	536	532	528	524	534	526	2100	159	1000	310	1	1	200000000	1056	3.28	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.21	497	20240805	6.24	1327	-60.21	20240111	497	6.24	20240805	1340	-60.60	20240111	497	6.24	20240805	0.01	N	036630	1000	2100 억	395105	N	N	N	N
9	20240930	090425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	532	0	3	0.00	101080	190	0.34	532	532	532	691	373	532	532.00	0.40	1040	-14	540	536	532	528	524	534	526	2100	159	1000	310	1	1	200000000	1064	3.30	0.37	12	0.00	161.00	1455.00	1327	20240111	-59.91	497	20240805	7.04	1327	-59.91	20240111	497	7.04	20240805	1340	-60.30	20240111	497	7.04	20240805	0.01	N	036630	1000	2100 억	394483	N	N	N	N
10	20240927	160440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	532	-1	5	-0.19	29196046	55019	69.21	533	536	528	692	374	533	530.65	0.40	4634	4634	541	536	529	524	517	539	527	2100	159	1000	310	1	1	200000000	1064	3.30	0.37	12	0.03	161.00	1455.00	1327	20240111	-59.91	497	20240805	7.04	1327	-59.91	20240111	497	7.04	20240805	1340	-60.30	20240111	497	7.04	20240805	0.01	N	036630	1000	2100 억	393443	N	N	N	N
11	20240927	150445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	531	-2	5	-0.38	28207484	53158	66.87	533	536	528	692	374	533	530.63	0.40	5008	3903	541	536	529	524	517	539	527	2100	159	1000	310	1	1	200000000	1062	3.30	0.36	12	0.03	161.00	1455.00	1327	20240111	-59.98	497	20240805	6.84	1327	-59.98	20240111	497	6.84	20240805	1340	-60.37	20240111	497	6.84	20240805	0.01	N	036630	1000	2100 억	393817	N	N	N	N
12	20240927	140447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	532	-1	5	-0.19	23148055	43614	54.86	533	536	528	692	374	533	530.75	0.40	3623	2387	541	536	529	524	517	539	527	2100	159	1000	310	1	1	200000000	1064	3.30	0.37	12	0.02	161.00	1455.00	1327	20240111	-59.91	497	20240805	7.04	1327	-59.91	20240111	497	7.04	20240805	1340	-60.30	20240111	497	7.04	20240805	0.01	N	036630	1000	2100 억	392432	N	N	N	N
13	20240927	130443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	532	-1	5	-0.19	21621856	40745	51.25	533	536	528	692	374	533	530.66	0.40	1362	647	541	536	529	524	517	539	527	2100	159	1000	310	1	1	200000000	1064	3.30	0.37	12	0.02	161.00	1455.00	1327	20240111	-59.91	497	20240805	7.04	1327	-59.91	20240111	497	7.04	20240805	1340	-60.30	20240111	497	7.04	20240805	0.01	N	036630	1000	2100 억	390171	N	N	N	N
14	20240927	120442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	532	-1	5	-0.19	10698453	20090	25.27	533	536	529	692	374	533	532.53	0.40	-977	-977	541	536	529	524	517	539	527	2100	159	1000	310	1	1	200000000	1064	3.30	0.37	12	0.01	161.00	1455.00	1327	20240111	-59.91	497	20240805	7.04	1327	-59.91	20240111	497	7.04	20240805	1340	-60.30	20240111	497	7.04	20240805	0.01	N	036630	1000	2100 억	387832	N	N	N	N
15	20240927	110444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	533	0	3	0.00	9616656	18053	22.71	533	536	529	692	374	533	532.69	0.40	-977	-977	541	536	529	524	517	539	527	2100	159	1000	310	1	1	200000000	1066	3.31	0.37	12	0.01	161.00	1455.00	1327	20240111	-59.83	497	20240805	7.24	1327	-59.83	20240111	497	7.24	20240805	1340	-60.22	20240111	497	7.24	20240805	0.01	N	036630	1000	2100 억	387832	N	N	N	N
16	20240927	100443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	532	-1	5	-0.19	6738850	12644	15.91	533	536	530	692	374	533	532.97	0.40	-348	-348	541	536	529	524	517	539	527	2100	159	1000	310	1	1	200000000	1064	3.30	0.37	12	0.01	161.00	1455.00	1327	20240111	-59.91	497	20240805	7.04	1327	-59.91	20240111	497	7.04	20240805	1340	-60.30	20240111	497	7.04	20240805	0.01	N	036630	1000	2100 억	388461	N	N	N	N
17	20240927	090443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	533	0	3	0.00	579365	1087	1.37	533	533	530	692	374	533	532.99	0.40	328	-150	541	536	529	524	517	539	527	2100	159	1000	310	1	1	200000000	1066	3.31	0.37	12	0.00	161.00	1455.00	1327	20240111	-59.83	497	20240805	7.24	1327	-59.83	20240111	497	7.24	20240805	1340	-60.22	20240111	497	7.24	20240805	0.01	N	036630	1000	2100 억	389137	N	N	N	N
18	20240926	160436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	533	8	2	1.52	41974694	79492	111.93	525	534	522	682	368	525	528.03	0.40	934	34	537	531	525	519	513	528	516	2100	157	1000	310	1	1	200000000	1066	3.31	0.37	12	0.04	161.00	1455.00	1327	20240111	-59.83	497	20240805	7.24	1327	-59.83	20240111	497	7.24	20240805	1340	-60.22	20240111	497	7.24	20240805	0.01	N	036630	1000	2100 억	388809	N	N	N	N
19	20240926	150434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	532	7	2	1.33	40701477	77097	108.56	525	534	522	682	368	525	527.93	0.40	985	-488	537	531	525	519	513	528	516	2100	157	1000	310	1	1	200000000	1064	3.30	0.37	12	0.04	161.00	1455.00	1327	20240111	-59.91	497	20240805	7.04	1327	-59.91	20240111	497	7.04	20240805	1340	-60.30	20240111	497	7.04	20240805	0.01	N	036630	1000	2100 억	388860	N	N	N	N
20	20240926	140440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	532	7	2	1.33	36061727	68374	96.27	525	534	522	682	368	525	527.42	0.40	399	-501	537	531	525	519	513	528	516	2100	157	1000	310	1	1	200000000	1064	3.30	0.37	12	0.03	161.00	1455.00	1327	20240111	-59.91	497	20240805	7.04	1327	-59.91	20240111	497	7.04	20240805	1340	-60.30	20240111	497	7.04	20240805	0.01	N	036630	1000	2100 억	388274	N	N	N	N
21	20240926	130442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	533	8	2	1.52	34412034	65271	91.91	525	534	522	682	368	525	527.22	0.40	399	-501	537	531	525	519	513	528	516	2100	157	1000	310	1	1	200000000	1066	3.31	0.37	12	0.03	161.00	1455.00	1327	20240111	-59.83	497	20240805	7.24	1327	-59.83	20240111	497	7.24	20240805	1340	-60.22	20240111	497	7.24	20240805	0.01	N	036630	1000	2100 억	388274	N	N	N	N
22	20240926	120442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	528	3	2	0.57	22598398	43039	60.60	525	529	522	682	368	525	525.07	0.40	1478	2193	537	531	525	519	513	528	516	2100	157	1000	310	1	1	200000000	1056	3.28	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.21	497	20240805	6.24	1327	-60.21	20240111	497	6.24	20240805	1340	-60.60	20240111	497	6.24	20240805	0.01	N	036630	1000	2100 억	389353	N	N	N	N
23	20240926	110442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	528	3	2	0.57	19906552	37926	53.40	525	529	522	682	368	525	524.88	0.40	769	1900	537	531	525	519	513	528	516	2100	157	1000	310	1	1	200000000	1056	3.28	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.21	497	20240805	6.24	1327	-60.21	20240111	497	6.24	20240805	1340	-60.60	20240111	497	6.24	20240805	0.01	N	036630	1000	2100 억	388644	N	N	N	N
24	20240926	100442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	526	1	2	0.19	17057789	32509	45.77	525	529	522	682	368	525	524.71	0.40	711	1544	537	531	525	519	513	528	516	2100	157	1000	310	1	1	200000000	1052	3.27	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.36	497	20240805	5.84	1327	-60.36	20240111	497	5.84	20240805	1340	-60.75	20240111	497	5.84	20240805	0.01	N	036630	1000	2100 억	388586	N	N	N	N
25	20240926	090438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	523	-2	5	-0.38	1105823	2114	2.98	525	525	522	682	368	525	523.10	0.40	696	1330	537	531	525	519	513	528	516	2100	157	1000	310	1	1	200000000	1046	3.25	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.59	497	20240805	5.23	1327	-60.59	20240111	497	5.23	20240805	1340	-60.97	20240111	497	5.23	20240805	0.01	N	036630	1000	2100 억	388571	N	N	N	N
26	20240925	160436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	525	-2	5	-0.38	37296460	70930	24.10	527	531	519	685	369	527	525.82	0.40	970	46	556	541	528	513	500	549	521	2100	158	1000	310	1	1	200000000	1050	3.26	0.36	12	0.04	161.00	1455.00	1327	20240111	-60.44	497	20240805	5.63	1327	-60.44	20240111	497	5.63	20240805	1340	-60.82	20240111	497	5.63	20240805	0.01	N	036630	1000	2100 억	387875	N	N	N	N
27	20240925	150439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	528	1	2	0.19	36690824	69777	23.71	527	531	519	685	369	527	525.83	0.40	970	46	556	541	528	513	500	549	521	2100	158	1000	310	1	1	200000000	1056	3.28	0.36	12	0.03	161.00	1455.00	1327	20240111	-60.21	497	20240805	6.24	1327	-60.21	20240111	497	6.24	20240805	1340	-60.60	20240111	497	6.24	20240805	0.01	N	036630	1000	2100 억	387875	N	N	N	N
28	20240925	140441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	529	2	2	0.38	35259593	67055	22.78	527	531	519	685	369	527	525.83	0.40	980	56	556	541	528	513	500	549	521	2100	158	1000	310	1	1	200000000	1058	3.29	0.36	12	0.03	161.00	1455.00	1327	20240111	-60.14	497	20240805	6.44	1327	-60.14	20240111	497	6.44	20240805	1340	-60.52	20240111	497	6.44	20240805	0.01	N	036630	1000	2100 억	387885	N	N	N	N
29	20240925	130440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	530	3	2	0.57	33281505	63315	21.51	527	531	519	685	369	527	525.65	0.40	1225	301	556	541	528	513	500	549	521	2100	158	1000	310	1	1	200000000	1060	3.29	0.36	12	0.03	161.00	1455.00	1327	20240111	-60.06	497	20240805	6.64	1327	-60.06	20240111	497	6.64	20240805	1340	-60.45	20240111	497	6.64	20240805	0.01	N	036630	1000	2100 억	388130	N	N	N	N
30	20240925	120440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	527	0	3	0.00	19913638	37989	12.91	527	528	519	685	369	527	524.19	0.40	1372	448	556	541	528	513	500	549	521	2100	158	1000	310	1	1	200000000	1054	3.27	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.29	497	20240805	6.04	1327	-60.29	20240111	497	6.04	20240805	1340	-60.67	20240111	497	6.04	20240805	0.01	N	036630	1000	2100 억	388277	N	N	N	N
31	20240925	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	525	-2	5	-0.38	16628652	31744	10.79	527	528	519	685	369	527	523.84	0.40	1372	448	556	541	528	513	500	549	521	2100	158	1000	310	1	1	200000000	1050	3.26	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.44	497	20240805	5.63	1327	-60.44	20240111	497	5.63	20240805	1340	-60.82	20240111	497	5.63	20240805	0.01	N	036630	1000	2100 억	388277	N	N	N	N
32	20240925	100440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	525	-2	5	-0.38	14518384	27722	9.42	527	528	519	685	369	527	523.71	0.40	1545	621	556	541	528	513	500	549	521	2100	158	1000	310	1	1	200000000	1050	3.26	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.44	497	20240805	5.63	1327	-60.44	20240111	497	5.63	20240805	1340	-60.82	20240111	497	5.63	20240805	0.01	N	036630	1000	2100 억	388450	N	N	N	N
33	20240925	090439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	526	-1	5	-0.19	5703470	10848	3.69	527	528	525	685	369	527	525.76	0.39	-60	-984	556	541	528	513	500	549	521	2100	158	1000	310	1	1	200000000	1052	3.27	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.36	497	20240805	5.84	1327	-60.36	20240111	497	5.84	20240805	1340	-60.75	20240111	497	5.84	20240805	0.01	N	036630	1000	2100 억	386845	N	N	N	N
34	20240924	160437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	527	7	2	1.35	155733588	294207	456.01	520	543	515	676	364	520	529.50	0.39	-10540	-9616	524	522	518	516	512	523	517	2100	156	1000	310	1	1	200000000	1054	3.27	0.36	12	0.15	161.00	1455.00	1327	20240111	-60.29	497	20240805	6.04	1327	-60.29	20240111	497	6.04	20240805	1340	-60.67	20240111	497	6.04	20240805	0.01	N	036630	1000	2100 억	386905	N	N	N	N
35	20240924	150436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	528	8	2	1.54	134774384	254532	394.52	520	543	515	676	364	520	529.50	0.40	-9616	-11786	524	522	518	516	512	523	517	2100	156	1000	310	1	1	200000000	1056	3.28	0.36	12	0.13	161.00	1455.00	1327	20240111	-60.21	497	20240805	6.24	1327	-60.21	20240111	497	6.24	20240805	1340	-60.60	20240111	497	6.24	20240805	0.01	N	036630	1000	2100 억	387829	N	N	N	N
36	20240924	140436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	531	11	2	2.12	90007729	171140	265.26	520	531	515	676	364	520	525.93	0.40	-8217	-8217	524	522	518	516	512	523	517	2100	156	1000	310	1	1	200000000	1062	3.30	0.36	12	0.09	161.00	1455.00	1327	20240111	-59.98	497	20240805	6.84	1327	-59.98	20240111	497	6.84	20240805	1340	-60.37	20240111	497	6.84	20240805	0.01	N	036630	1000	2100 억	389228	N	N	N	N
37	20240924	130436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	519	-1	5	-0.19	12018096	23249	36.04	520	521	515	676	364	520	516.93	0.41	-357	-357	524	522	518	516	512	523	517	2100	156	1000	310	1	1	200000000	1038	3.22	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.89	497	20240805	4.43	1327	-60.89	20240111	497	4.43	20240805	1340	-61.27	20240111	497	4.43	20240805	0.01	N	036630	1000	2100 억	397088	N	N	N	N
38	20240924	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	519	-1	5	-0.19	8774492	16965	26.30	520	521	515	676	364	520	517.21	0.41	-267	-267	524	522	518	516	512	523	517	2100	156	1000	310	1	1	200000000	1038	3.22	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.89	497	20240805	4.43	1327	-60.89	20240111	497	4.43	20240805	1340	-61.27	20240111	497	4.43	20240805	0.01	N	036630	1000	2100 억	397178	N	N	N	N
39	20240924	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	519	-1	5	-0.19	5816910	11229	17.40	520	521	515	676	364	520	518.03	0.41	-186	-186	524	522	518	516	512	523	517	2100	156	1000	310	1	1	200000000	1038	3.22	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.89	497	20240805	4.43	1327	-60.89	20240111	497	4.43	20240805	1340	-61.27	20240111	497	4.43	20240805	0.01	N	036630	1000	2100 억	397259	N	N	N	N
40	20240924	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	515	-5	5	-0.96	3986219	7690	11.92	520	521	515	676	364	520	518.36	0.41	-186	-186	524	522	518	516	512	523	517	2100	156	1000	310	1	1	200000000	1030	3.20	0.35	12	0.00	161.00	1455.00	1327	20240111	-61.19	497	20240805	3.62	1327	-61.19	20240111	497	3.62	20240805	1340	-61.57	20240111	497	3.62	20240805	0.01	N	036630	1000	2100 억	397259	N	N	N	N
41	20240924	090435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	521	1	2	0.19	52002	100	0.15	520	521	520	676	364	520	520.02	0.41	-67	-67	524	522	518	516	512	523	517	2100	156	1000	310	1	1	200000000	1042	3.24	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.74	497	20240805	4.83	1327	-60.74	20240111	497	4.83	20240805	1340	-61.12	20240111	497	4.83	20240805	0.01	N	036630	1000	2100 억	397378	N	N	N	N
42	20240923	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	520	1	2	0.19	33278590	64417	73.75	514	520	514	674	364	519	516.35	0.41	-2748	-2748	530	524	518	512	506	527	515	2100	155	1000	310	1	1	200000000	1040	3.23	0.36	12	0.03	161.00	1455.00	1327	20240111	-60.81	497	20240805	4.63	1327	-60.81	20240111	497	4.63	20240805	1340	-61.19	20240111	497	4.63	20240805	0.01	N	036630	1000	2100 억	397445	N	N	N	N
43	20240923	150436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	517	-2	5	-0.39	25778634	49938	57.18	514	520	514	674	364	519	516.21	0.41	-2748	-3743	530	524	518	512	506	527	515	2100	155	1000	310	1	1	200000000	1034	3.21	0.36	12	0.02	161.00	1455.00	1327	20240111	-61.04	497	20240805	4.02	1327	-61.04	20240111	497	4.02	20240805	1340	-61.42	20240111	497	4.02	20240805	0.01	N	036630	1000	2100 억	397445	N	N	N	N
44	20240923	140439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	519	0	3	0.00	24168444	46830	53.62	514	520	514	674	364	519	516.09	0.40	-3423	-3631	530	524	518	512	506	527	515	2100	155	1000	310	1	1	200000000	1038	3.22	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.89	497	20240805	4.43	1327	-60.89	20240111	497	4.43	20240805	1340	-61.27	20240111	497	4.43	20240805	0.01	N	036630	1000	2100 억	396770	N	N	N	N
45	20240923	130436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	516	-3	5	-0.58	19514909	37816	43.30	514	520	514	674	364	519	516.05	0.41	-2445	-2465	530	524	518	512	506	527	515	2100	155	1000	310	1	1	200000000	1032	3.20	0.35	12	0.02	161.00	1455.00	1327	20240111	-61.12	497	20240805	3.82	1327	-61.12	20240111	497	3.82	20240805	1340	-61.49	20240111	497	3.82	20240805	0.01	N	036630	1000	2100 억	397748	N	N	N	N
46	20240923	120435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	515	-4	5	-0.77	10130104	19632	22.48	514	520	514	674	364	519	516.00	0.41	-2978	-3343	530	524	518	512	506	527	515	2100	155	1000	310	1	1	200000000	1030	3.20	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.19	497	20240805	3.62	1327	-61.19	20240111	497	3.62	20240805	1340	-61.57	20240111	497	3.62	20240805	0.01	N	036630	1000	2100 억	397215	N	N	N	N
47	20240923	110437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	515	-4	5	-0.77	9538696	18488	21.17	514	520	514	674	364	519	515.94	0.41	-3251	-3291	530	524	518	512	506	527	515	2100	155	1000	310	1	1	200000000	1030	3.20	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.19	497	20240805	3.62	1327	-61.19	20240111	497	3.62	20240805	1340	-61.57	20240111	497	3.62	20240805	0.01	N	036630	1000	2100 억	396942	N	N	N	N
48	20240923	100434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	518	-1	5	-0.19	4396013	8522	9.76	514	520	514	674	364	519	515.84	0.41	-2353	-2353	530	524	518	512	506	527	515	2100	155	1000	310	1	1	200000000	1036	3.22	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.96	497	20240805	4.23	1327	-60.96	20240111	497	4.23	20240805	1340	-61.34	20240111	497	4.23	20240805	0.01	N	036630	1000	2100 억	397840	N	N	N	N
49	20240923	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	515	-4	5	-0.77	331076	644	0.74	514	515	514	674	364	519	514.09	0.41	-85	-85	530	524	518	512	506	527	515	2100	155	1000	310	1	1	200000000	1030	3.20	0.35	12	0.00	161.00	1455.00	1327	20240111	-61.19	497	20240805	3.62	1327	-61.19	20240111	497	3.62	20240805	1340	-61.57	20240111	497	3.62	20240805	0.01	N	036630	1000	2100 억	400108	N	N	N	N
50	20240913	160415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	512	-1	5	-0.19	17761275	34717	40.03	507	514	507	666	360	513	511.60	0.45	-1256	-1256	521	517	511	507	501	519	509	2100	153	1000	300	1	1	200000000	1024	3.18	0.35	12	0.02	161.00	1455.00	1327	20240111	-61.42	497	20240805	3.02	1327	-61.42	20240111	497	3.02	20240805	1340	-61.79	20240111	497	3.02	20240805	0.01	N	036630	1000	2100 억	438187	N	N	N	N
51	20240913	150419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	514	1	2	0.19	16281599	31828	36.69	507	514	507	666	360	513	511.55	0.45	-1942	-2412	521	517	511	507	501	519	509	2100	153	1000	300	1	1	200000000	1028	3.19	0.35	12	0.02	161.00	1455.00	1327	20240111	-61.27	497	20240805	3.42	1327	-61.27	20240111	497	3.42	20240805	1340	-61.64	20240111	497	3.42	20240805	0.01	N	036630	1000	2100 억	437501	N	N	N	N
52	20240913	140420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	514	1	2	0.19	13833600	27063	31.20	507	514	507	666	360	513	511.16	0.45	-2082	-2632	521	517	511	507	501	519	509	2100	153	1000	300	1	1	200000000	1028	3.19	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.27	497	20240805	3.42	1327	-61.27	20240111	497	3.42	20240805	1340	-61.64	20240111	497	3.42	20240805	0.01	N	036630	1000	2100 억	437361	N	N	N	N
53	20240913	130417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	514	1	2	0.19	9416840	18450	21.27	507	514	507	666	360	513	510.40	0.45	-1113	-1129	521	517	511	507	501	519	509	2100	153	1000	300	1	1	200000000	1028	3.19	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.27	497	20240805	3.42	1327	-61.27	20240111	497	3.42	20240805	1340	-61.64	20240111	497	3.42	20240805	0.01	N	036630	1000	2100 억	438330	N	N	N	N
54	20240913	120418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	513	0	3	0.00	8836621	17319	19.97	507	514	507	666	360	513	510.23	0.45	-1129	-1129	521	517	511	507	501	519	509	2100	153	1000	300	1	1	200000000	1026	3.19	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.34	497	20240805	3.22	1327	-61.34	20240111	497	3.22	20240805	1340	-61.72	20240111	497	3.22	20240805	0.01	N	036630	1000	2100 억	438314	N	N	N	N
55	20240913	110419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	514	1	2	0.19	8086274	15856	18.28	507	514	507	666	360	513	509.98	0.45	-929	-944	521	517	511	507	501	519	509	2100	153	1000	300	1	1	200000000	1028	3.19	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.27	497	20240805	3.42	1327	-61.27	20240111	497	3.42	20240805	1340	-61.64	20240111	497	3.42	20240805	0.01	N	036630	1000	2100 억	438514	N	N	N	N
56	20240913	100419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	513	0	3	0.00	4729995	9320	10.75	507	513	507	666	360	513	507.51	0.45	-537	-537	521	517	511	507	501	519	509	2100	153	1000	300	1	1	200000000	1026	3.19	0.35	12	0.00	161.00	1455.00	1327	20240111	-61.34	497	20240805	3.22	1327	-61.34	20240111	497	3.22	20240805	1340	-61.72	20240111	497	3.22	20240805	0.01	N	036630	1000	2100 억	438906	N	N	N	N
57	20240913	090421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	510	-3	5	-0.58	2851422	5624	6.48	507	510	507	666	360	513	507.01	0.45	-824	-824	521	517	511	507	501	519	509	2100	153	1000	300	1	1	200000000	1020	3.17	0.35	12	0.00	161.00	1455.00	1327	20240111	-61.57	497	20240805	2.62	1327	-61.57	20240111	497	2.62	20240805	1340	-61.94	20240111	497	2.62	20240805	0.01	N	036630	1000	2100 억	438619	N	N	N	N
58	20240912	160415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	513	4	2	0.79	40554237	79647	66.69	505	515	505	661	357	509	509.17	0.45	11074	11074	527	517	511	501	495	515	499	2100	152	1000	300	1	1	200000000	1026	3.19	0.35	12	0.04	161.00	1455.00	1327	20240111	-61.34	497	20240805	3.22	1327	-61.34	20240111	497	3.22	20240805	1340	-61.72	20240111	497	3.22	20240805	0.01	N	036630	1000	2100 억	439443	N	N	N	N
59	20240912	150416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	513	4	2	0.79	37458551	73587	61.62	505	515	505	661	357	509	509.04	0.45	10922	10922	527	517	511	501	495	515	499	2100	152	1000	300	1	1	200000000	1026	3.19	0.35	12	0.04	161.00	1455.00	1327	20240111	-61.34	497	20240805	3.22	1327	-61.34	20240111	497	3.22	20240805	1340	-61.72	20240111	497	3.22	20240805	0.01	N	036630	1000	2100 억	439291	N	N	N	N
60	20240912	140418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	512	3	2	0.59	17306978	33898	28.38	505	515	505	661	357	509	510.56	0.44	-222	-222	527	517	511	501	495	515	499	2100	152	1000	300	1	1	200000000	1024	3.18	0.35	12	0.02	161.00	1455.00	1327	20240111	-61.42	497	20240805	3.02	1327	-61.42	20240111	497	3.02	20240805	1340	-61.79	20240111	497	3.02	20240805	0.01	N	036630	1000	2100 억	428147	N	N	N	N
61	20240912	130416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	512	3	2	0.59	15122615	29619	24.80	505	515	505	661	357	509	510.57	0.44	75	-544	527	517	511	501	495	515	499	2100	152	1000	300	1	1	200000000	1024	3.18	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.42	497	20240805	3.02	1327	-61.42	20240111	497	3.02	20240805	1340	-61.79	20240111	497	3.02	20240805	0.01	N	036630	1000	2100 억	428444	N	N	N	N
62	20240912	120415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	512	3	2	0.59	13350264	26158	21.90	505	515	505	661	357	509	510.37	0.44	-1094	-1618	527	517	511	501	495	515	499	2100	152	1000	300	1	1	200000000	1024	3.18	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.42	497	20240805	3.02	1327	-61.42	20240111	497	3.02	20240805	1340	-61.79	20240111	497	3.02	20240805	0.01	N	036630	1000	2100 억	427275	N	N	N	N
63	20240912	110415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	514	5	2	0.98	9671052	18958	15.87	505	515	505	661	357	509	510.13	0.44	-1668	-1668	527	517	511	501	495	515	499	2100	152	1000	300	1	1	200000000	1028	3.19	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.27	497	20240805	3.42	1327	-61.27	20240111	497	3.42	20240805	1340	-61.64	20240111	497	3.42	20240805	0.01	N	036630	1000	2100 억	426701	N	N	N	N
64	20240912	100416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	515	6	2	1.18	6089059	11935	9.99	505	515	505	661	357	509	510.19	0.44	-1667	-1667	527	517	511	501	495	515	499	2100	152	1000	300	1	1	200000000	1030	3.20	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.19	497	20240805	3.62	1327	-61.19	20240111	497	3.62	20240805	1340	-61.57	20240111	497	3.62	20240805	0.01	N	036630	1000	2100 억	426702	N	N	N	N
65	20240912	090416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	511	2	2	0.39	2688236	5308	4.44	505	511	505	661	357	509	506.45	0.44	-1076	-1076	527	517	511	501	495	515	499	2100	152	1000	300	1	1	200000000	1022	3.17	0.35	12	0.00	161.00	1455.00	1327	20240111	-61.49	497	20240805	2.82	1327	-61.49	20240111	497	2.82	20240805	1340	-61.87	20240111	497	2.82	20240805	0.01	N	036630	1000	2100 억	427293	N	N	N	N
66	20240911	160409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	509	-2	5	-0.39	60898486	119400	136.08	515	521	505	664	358	511	510.04	0.44	-13467	-13467	528	519	514	505	500	517	503	2100	153	1000	300	1	1	200000000	1018	3.16	0.35	12	0.06	161.00	1455.00	1327	20240111	-61.64	497	20240805	2.41	1327	-61.64	20240111	497	2.41	20240805	1340	-62.01	20240111	497	2.41	20240805	0.01	N	036630	1000	2100 억	428369	N	N	N	N
67	20240911	150411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	506	-5	5	-0.98	60151342	117930	134.40	515	521	505	664	358	511	510.06	0.44	-13467	-13467	528	519	514	505	500	517	503	2100	153	1000	300	1	1	200000000	1012	3.14	0.35	12	0.06	161.00	1455.00	1327	20240111	-61.87	497	20240805	1.81	1327	-61.87	20240111	497	1.81	20240805	1340	-62.24	20240111	497	1.81	20240805	0.01	N	036630	1000	2100 억	428369	N	N	N	N
68	20240911	140411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	512	1	2	0.20	34260883	66901	76.24	515	521	508	664	358	511	512.11	0.45	-2946	-2946	528	519	514	505	500	517	503	2100	153	1000	300	1	1	200000000	1024	3.18	0.35	12	0.03	161.00	1455.00	1327	20240111	-61.42	497	20240805	3.02	1327	-61.42	20240111	497	3.02	20240805	1340	-61.79	20240111	497	3.02	20240805	0.01	N	036630	1000	2100 억	438890	N	N	N	N
69	20240911	130410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	510	-1	5	-0.20	30397935	59336	67.62	515	521	508	664	358	511	512.30	0.45	-2928	-2928	528	519	514	505	500	517	503	2100	153	1000	300	1	1	200000000	1020	3.17	0.35	12	0.03	161.00	1455.00	1327	20240111	-61.57	497	20240805	2.62	1327	-61.57	20240111	497	2.62	20240805	1340	-61.94	20240111	497	2.62	20240805	0.01	N	036630	1000	2100 억	438908	N	N	N	N
70	20240911	120413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	510	-1	5	-0.20	17914935	34833	39.70	515	521	509	664	358	511	514.31	0.45	-2928	-2928	528	519	514	505	500	517	503	2100	153	1000	300	1	1	200000000	1020	3.17	0.35	12	0.02	161.00	1455.00	1327	20240111	-61.57	497	20240805	2.62	1327	-61.57	20240111	497	2.62	20240805	1340	-61.94	20240111	497	2.62	20240805	0.01	N	036630	1000	2100 억	438908	N	N	N	N
71	20240911	110408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	515	4	2	0.78	8842795	17071	19.46	515	521	511	664	358	511	518.00	0.45	-2928	-2928	528	519	514	505	500	517	503	2100	153	1000	300	1	1	200000000	1030	3.20	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.19	497	20240805	3.62	1327	-61.19	20240111	497	3.62	20240805	1340	-61.57	20240111	497	3.62	20240805	0.01	N	036630	1000	2100 억	438908	N	N	N	N
72	20240911	100409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	517	6	2	1.17	1469643	2853	3.25	515	521	511	664	358	511	515.12	0.45	-26	-26	528	519	514	505	500	517	503	2100	153	1000	300	1	1	200000000	1034	3.21	0.36	12	0.00	161.00	1455.00	1327	20240111	-61.04	497	20240805	4.02	1327	-61.04	20240111	497	4.02	20240805	1340	-61.42	20240111	497	4.02	20240805	0.01	N	036630	1000	2100 억	441810	N	N	N	N
73	20240911	090413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	515	4	2	0.78	24197	47	0.05	515	515	511	664	358	511	514.83	0.45	40	-6	528	519	514	505	500	517	503	2100	153	1000	300	1	1	200000000	1030	3.20	0.35	12	0.00	161.00	1455.00	1327	20240111	-61.19	497	20240805	3.62	1327	-61.19	20240111	497	3.62	20240805	1340	-61.57	20240111	497	3.62	20240805	0.01	N	036630	1000	2100 억	441876	N	N	N	N
74	20240910	160409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	511	-4	5	-0.78	44964681	87745	195.83	515	523	509	669	361	515	512.45	0.44	-22504	-16382	531	522	515	506	499	519	503	2100	154	1000	300	1	1	200000000	1022	3.17	0.35	12	0.04	161.00	1455.00	1327	20240111	-61.49	497	20240805	2.82	1327	-61.49	20240111	497	2.82	20240805	1340	-61.87	20240111	497	2.82	20240805	0.01	N	036630	1000	2100 억	434847	N	N	N	N
75	20240910	150412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	512	-3	5	-0.58	39379706	76796	171.40	515	523	509	669	361	515	512.78	0.44	-22504	-16382	531	522	515	506	499	519	503	2100	154	1000	300	1	1	200000000	1024	3.18	0.35	12	0.04	161.00	1455.00	1327	20240111	-61.42	497	20240805	3.02	1327	-61.42	20240111	497	3.02	20240805	1340	-61.79	20240111	497	3.02	20240805	0.01	N	036630	1000	2100 억	434847	N	N	N	N
76	20240910	140410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	513	-2	5	-0.39	21493684	41837	93.37	515	523	512	669	361	515	513.75	0.45	-12141	-5152	531	522	515	506	499	519	503	2100	154	1000	300	1	1	200000000	1026	3.19	0.35	12	0.02	161.00	1455.00	1327	20240111	-61.34	497	20240805	3.22	1327	-61.34	20240111	497	3.22	20240805	1340	-61.72	20240111	497	3.22	20240805	0.01	N	036630	1000	2100 억	445210	N	N	N	N
77	20240910	130410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	513	-2	5	-0.39	15916495	30950	69.08	515	523	512	669	361	515	514.26	0.45	-12141	-5152	531	522	515	506	499	519	503	2100	154	1000	300	1	1	200000000	1026	3.19	0.35	12	0.02	161.00	1455.00	1327	20240111	-61.34	497	20240805	3.22	1327	-61.34	20240111	497	3.22	20240805	1340	-61.72	20240111	497	3.22	20240805	0.01	N	036630	1000	2100 억	445210	N	N	N	N
78	20240910	120408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	516	1	2	0.19	13889125	26996	60.25	515	523	512	669	361	515	514.49	0.46	-10336	-3347	531	522	515	506	499	519	503	2100	154	1000	300	1	1	200000000	1032	3.20	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.12	497	20240805	3.82	1327	-61.12	20240111	497	3.82	20240805	1340	-61.49	20240111	497	3.82	20240805	0.01	N	036630	1000	2100 억	447015	N	N	N	N
79	20240910	110409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	515	0	3	0.00	9397756	18243	40.72	515	523	514	669	361	515	515.14	0.46	-10076	-3087	531	522	515	506	499	519	503	2100	154	1000	300	1	1	200000000	1030	3.20	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.19	497	20240805	3.62	1327	-61.19	20240111	497	3.62	20240805	1340	-61.57	20240111	497	3.62	20240805	0.01	N	036630	1000	2100 억	447275	N	N	N	N
80	20240910	100410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	518	3	2	0.58	7580559	14719	32.85	515	523	514	669	361	515	515.02	0.46	-10062	-3073	531	522	515	506	499	519	503	2100	154	1000	300	1	1	200000000	1036	3.22	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.96	497	20240805	4.23	1327	-60.96	20240111	497	4.23	20240805	1340	-61.34	20240111	497	4.23	20240805	0.01	N	036630	1000	2100 억	447289	N	N	N	N
81	20240910	090408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	516	1	2	0.19	5887481	11432	25.51	515	516	515	669	361	515	515.00	0.46	-8670	-1681	531	522	515	506	499	519	503	2100	154	1000	300	1	1	200000000	1032	3.20	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.12	497	20240805	3.82	1327	-61.12	20240111	497	3.82	20240805	1340	-61.49	20240111	497	3.82	20240805	0.01	N	036630	1000	2100 억	448681	N	N	N	N
82	20240909	160402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	515	-2	5	-0.39	21623372	42102	74.74	517	524	508	672	362	517	513.56	0.47	-18680	-18933	525	520	516	511	507	519	510	2100	155	1000	310	1	1	200000000	1030	3.20	0.35	12	0.02	161.00	1455.00	1327	20240111	-61.19	497	20240805	3.62	1327	-61.19	20240111	497	3.62	20240805	1340	-61.57	20240111	497	3.62	20240805	0.01	N	036630	1000	2100 억	457351	N	N	N	N
83	20240909	150405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	518	1	2	0.19	19075342	37157	65.96	517	524	508	672	362	517	513.37	0.47	-17727	-17880	525	520	516	511	507	519	510	2100	155	1000	310	1	1	200000000	1036	3.22	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.96	497	20240805	4.23	1327	-60.96	20240111	497	4.23	20240805	1340	-61.34	20240111	497	4.23	20240805	0.01	N	036630	1000	2100 억	458304	N	N	N	N
84	20240909	140407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	516	-1	5	-0.19	13601170	26567	47.16	517	517	508	672	362	517	511.96	0.47	-14502	-14755	525	520	516	511	507	519	510	2100	155	1000	310	1	1	200000000	1032	3.20	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.12	497	20240805	3.82	1327	-61.12	20240111	497	3.82	20240805	1340	-61.49	20240111	497	3.82	20240805	0.01	N	036630	1000	2100 억	461529	N	N	N	N
85	20240909	130405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	515	-2	5	-0.39	11949488	23355	41.46	517	517	508	672	362	517	511.65	0.47	-13220	-13473	525	520	516	511	507	519	510	2100	155	1000	310	1	1	200000000	1030	3.20	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.19	497	20240805	3.62	1327	-61.19	20240111	497	3.62	20240805	1340	-61.57	20240111	497	3.62	20240805	0.01	N	036630	1000	2100 억	462811	N	N	N	N
86	20240909	120403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	515	-2	5	-0.39	11248187	21987	39.03	517	517	508	672	362	517	511.58	0.47	-12429	-12682	525	520	516	511	507	519	510	2100	155	1000	310	1	1	200000000	1030	3.20	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.19	497	20240805	3.62	1327	-61.19	20240111	497	3.62	20240805	1340	-61.57	20240111	497	3.62	20240805	0.01	N	036630	1000	2100 억	463602	N	N	N	N
87	20240909	110403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	511	-6	5	-1.16	7054914	13793	24.48	517	517	508	672	362	517	511.49	0.47	-10686	-10686	525	520	516	511	507	519	510	2100	155	1000	310	1	1	200000000	1022	3.17	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.49	497	20240805	2.82	1327	-61.49	20240111	497	2.82	20240805	1340	-61.87	20240111	497	2.82	20240805	0.01	N	036630	1000	2100 억	465345	N	N	N	N
88	20240909	100408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	512	-5	5	-0.97	4532687	8863	15.73	517	517	508	672	362	517	511.42	0.48	-7254	-7254	525	520	516	511	507	519	510	2100	155	1000	310	1	1	200000000	1024	3.18	0.35	12	0.00	161.00	1455.00	1327	20240111	-61.42	497	20240805	3.02	1327	-61.42	20240111	497	3.02	20240805	1340	-61.79	20240111	497	3.02	20240805	0.01	N	036630	1000	2100 억	468777	N	N	N	N
89	20240909	090401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	513	-4	5	-0.77	926000	1792	3.18	517	517	510	672	362	517	516.74	0.48	-1662	-1662	525	520	516	511	507	519	510	2100	155	1000	310	1	1	200000000	1026	3.19	0.35	12	0.00	161.00	1455.00	1327	20240111	-61.34	497	20240805	3.22	1327	-61.34	20240111	497	3.22	20240805	1340	-61.72	20240111	497	3.22	20240805	0.01	N	036630	1000	2100 억	474369	N	N	N	N
90	20240906	160400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	517	-4	5	-0.77	28978477	56323	112.75	521	521	512	677	365	521	514.48	0.49	-11793	-12756	533	526	522	515	511	525	514	2100	156	1000	310	1	1	200000000	1034	3.21	0.36	12	0.03	161.00	1455.00	1327	20240111	-61.04	497	20240805	4.02	1327	-61.04	20240111	497	4.02	20240805	1340	-61.42	20240111	497	4.02	20240805	0.01	N	036630	1000	2100 억	476031	N	N	N	N
91	20240906	150405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	516	-5	5	-0.96	19317264	37510	75.09	521	521	513	677	365	521	514.99	0.49	-10905	-11868	533	526	522	515	511	525	514	2100	156	1000	310	1	1	200000000	1032	3.20	0.35	12	0.02	161.00	1455.00	1327	20240111	-61.12	497	20240805	3.82	1327	-61.12	20240111	497	3.82	20240805	1340	-61.49	20240111	497	3.82	20240805	0.01	N	036630	1000	2100 억	476919	N	N	N	N
92	20240906	140406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	515	-6	5	-1.15	17031768	33074	66.21	521	521	513	677	365	521	514.96	0.49	-9136	-10099	533	526	522	515	511	525	514	2100	156	1000	310	1	1	200000000	1030	3.20	0.35	12	0.02	161.00	1455.00	1327	20240111	-61.19	497	20240805	3.62	1327	-61.19	20240111	497	3.62	20240805	1340	-61.57	20240111	497	3.62	20240805	0.01	N	036630	1000	2100 억	478688	N	N	N	N
93	20240906	130402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	514	-7	5	-1.34	16336116	31719	63.50	521	521	513	677	365	521	515.03	0.49	-8999	-9962	533	526	522	515	511	525	514	2100	156	1000	310	1	1	200000000	1028	3.19	0.35	12	0.02	161.00	1455.00	1327	20240111	-61.27	497	20240805	3.42	1327	-61.27	20240111	497	3.42	20240805	1340	-61.64	20240111	497	3.42	20240805	0.01	N	036630	1000	2100 억	478825	N	N	N	N
94	20240906	120405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	517	-4	5	-0.77	12004888	23301	46.64	521	521	513	677	365	521	515.21	0.49	-8404	-9367	533	526	522	515	511	525	514	2100	156	1000	310	1	1	200000000	1034	3.21	0.36	12	0.01	161.00	1455.00	1327	20240111	-61.04	497	20240805	4.02	1327	-61.04	20240111	497	4.02	20240805	1340	-61.42	20240111	497	4.02	20240805	0.01	N	036630	1000	2100 억	479420	N	N	N	N
95	20240906	110407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	514	-7	5	-1.34	9184079	17819	35.67	521	521	513	677	365	521	515.41	0.49	-7037	-8000	533	526	522	515	511	525	514	2100	156	1000	310	1	1	200000000	1028	3.19	0.35	12	0.01	161.00	1455.00	1327	20240111	-61.27	497	20240805	3.42	1327	-61.27	20240111	497	3.42	20240805	1340	-61.64	20240111	497	3.42	20240805	0.01	N	036630	1000	2100 억	480787	N	N	N	N
96	20240906	100401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	517	-4	5	-0.77	5476364	10604	21.23	521	521	514	677	365	521	516.44	0.49	-4748	-4748	533	526	522	515	511	525	514	2100	156	1000	310	1	1	200000000	1034	3.21	0.36	12	0.01	161.00	1455.00	1327	20240111	-61.04	497	20240805	4.02	1327	-61.04	20240111	497	4.02	20240805	1340	-61.42	20240111	497	4.02	20240805	0.01	N	036630	1000	2100 억	483076	N	N	N	N
97	20240906	090404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	519	-2	5	-0.38	7791	15	0.03	521	521	519	677	365	521	519.40	0.50	-12	-12	533	526	522	515	511	525	514	2100	156	1000	310	1	1	200000000	1038	3.22	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.89	497	20240805	4.43	1327	-60.89	20240111	497	4.43	20240805	1340	-61.27	20240111	497	4.43	20240805	0.01	N	036630	1000	2100 억	487812	N	N	N	N
98	20240905	160358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	521	0	3	0.00	25990674	49954	33.01	522	529	518	677	365	521	520.29	0.50	-18413	-18413	537	529	522	514	507	533	518	2100	156	1000	310	1	1	200000000	1042	3.24	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.74	497	20240805	4.83	1327	-60.74	20240111	497	4.83	20240805	1340	-61.12	20240111	497	4.83	20240805	0.01	N	036630	1000	2100 억	487824	N	N	N	N
99	20240905	150404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	521	0	3	0.00	23250573	44685	29.53	522	529	518	677	365	521	520.32	0.50	-13391	-13391	537	529	522	514	507	533	518	2100	156	1000	310	1	1	200000000	1042	3.24	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.74	497	20240805	4.83	1327	-60.74	20240111	497	4.83	20240805	1340	-61.12	20240111	497	4.83	20240805	0.01	N	036630	1000	2100 억	492846	N	N	N	N
100	20240905	140402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	522	1	2	0.19	20527566	39443	26.06	522	529	518	677	365	521	520.44	0.50	-12236	-12236	537	529	522	514	507	533	518	2100	156	1000	310	1	1	200000000	1044	3.24	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.66	497	20240805	5.03	1327	-60.66	20240111	497	5.03	20240805	1340	-61.04	20240111	497	5.03	20240805	0.01	N	036630	1000	2100 억	494001	N	N	N	N
101	20240905	130404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	519	-2	5	-0.38	16856183	32392	21.40	522	529	519	677	365	521	520.38	0.51	-9528	-9022	537	529	522	514	507	533	518	2100	156	1000	310	1	1	200000000	1038	3.22	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.89	497	20240805	4.43	1327	-60.89	20240111	497	4.43	20240805	1340	-61.27	20240111	497	4.43	20240805	0.01	N	036630	1000	2100 억	496709	N	N	N	N
102	20240905	120401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	520	-1	5	-0.19	6850268	13136	8.68	522	529	519	677	365	521	521.49	0.52	-340	166	537	529	522	514	507	533	518	2100	156	1000	310	1	1	200000000	1040	3.23	0.36	12	0.01	161.00	1455.00	1327	20240111	-60.81	497	20240805	4.63	1327	-60.81	20240111	497	4.63	20240805	1340	-61.19	20240111	497	4.63	20240805	0.01	N	036630	1000	2100 억	505897	N	N	N	N
103	20240905	110400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	521	0	3	0.00	3919427	7512	4.96	522	529	519	677	365	521	521.76	0.52	-133	373	537	529	522	514	507	533	518	2100	156	1000	310	1	1	200000000	1042	3.24	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.74	497	20240805	4.83	1327	-60.74	20240111	497	4.83	20240805	1340	-61.12	20240111	497	4.83	20240805	0.01	N	036630	1000	2100 억	506104	N	N	N	N
104	20240905	100400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	525	4	2	0.77	1632375	3124	2.06	522	529	519	677	365	521	522.53	0.52	-43	463	537	529	522	514	507	533	518	2100	156	1000	310	1	1	200000000	1050	3.26	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.44	497	20240805	5.63	1327	-60.44	20240111	497	5.63	20240805	1340	-60.82	20240111	497	5.63	20240805	0.01	N	036630	1000	2100 억	506194	N	N	N	N
105	20240905	090404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	519	-2	5	-0.38	69924	134	0.09	522	522	519	677	365	521	521.82	0.52	1166	-15	537	529	522	514	507	533	518	2100	156	1000	310	1	1	200000000	1038	3.22	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.89	497	20240805	4.43	1327	-60.89	20240111	497	4.43	20240805	1340	-61.27	20240111	497	4.43	20240805	0.01	N	036630	1000	2100 억	507403	N	N	N	N
106	20240904	160355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	521	-18	5	-3.34	78824094	151341	42.80	520	530	515	700	378	539	520.84	0.52	-5876	-6790	573	555	540	522	507	565	532	2100	161	1000	320	1	1	200000000	1042	3.24	0.36	12	0.08	161.00	1455.00	1327	20240111	-60.74	497	20240805	4.83	1327	-60.74	20240111	497	4.83	20240805	1340	-61.12	20240111	497	4.83	20240805	0.01	N	036630	1000	2100 억	506237	N	N	N	N
107	20240904	150358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	522	-17	5	-3.15	74144756	142355	40.26	520	530	515	700	378	539	520.84	0.52	-6024	-6263	573	555	540	522	507	565	532	2100	161	1000	320	1	1	200000000	1044	3.24	0.36	12	0.07	161.00	1455.00	1327	20240111	-60.66	497	20240805	5.03	1327	-60.66	20240111	497	5.03	20240805	1340	-61.04	20240111	497	5.03	20240805	0.01	N	036630	1000	2100 억	506089	N	N	N	N
108	20240904	140359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	518	-21	5	-3.90	63134759	121123	34.25	520	530	518	700	378	539	521.25	0.52	-5671	-5676	573	555	540	522	507	565	532	2100	161	1000	320	1	1	200000000	1036	3.22	0.36	12	0.06	161.00	1455.00	1327	20240111	-60.96	497	20240805	4.23	1327	-60.96	20240111	497	4.23	20240805	1340	-61.34	20240111	497	4.23	20240805	0.01	N	036630	1000	2100 억	506442	N	N	N	N
109	20240904	130359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	523	-16	5	-2.97	40727522	78020	22.06	520	530	520	700	378	539	522.01	0.52	-2964	-3466	573	555	540	522	507	565	532	2100	161	1000	320	1	1	200000000	1046	3.25	0.36	12	0.04	161.00	1455.00	1327	20240111	-60.59	497	20240805	5.23	1327	-60.59	20240111	497	5.23	20240805	1340	-60.97	20240111	497	5.23	20240805	0.01	N	036630	1000	2100 억	509149	N	N	N	N
110	20240904	120356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	523	-16	5	-2.97	37444416	71727	20.28	520	530	520	700	378	539	522.04	0.52	-2872	-2877	573	555	540	522	507	565	532	2100	161	1000	320	1	1	200000000	1046	3.25	0.36	12	0.04	161.00	1455.00	1327	20240111	-60.59	497	20240805	5.23	1327	-60.59	20240111	497	5.23	20240805	1340	-60.97	20240111	497	5.23	20240805	0.01	N	036630	1000	2100 억	509241	N	N	N	N
111	20240904	110356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	525	-14	5	-2.60	29951323	57393	16.23	520	530	520	700	378	539	521.86	0.52	-1702	-1702	573	555	540	522	507	565	532	2100	161	1000	320	1	1	200000000	1050	3.26	0.36	12	0.03	161.00	1455.00	1327	20240111	-60.44	497	20240805	5.63	1327	-60.44	20240111	497	5.63	20240805	1340	-60.82	20240111	497	5.63	20240805	0.01	N	036630	1000	2100 억	510411	N	N	N	N
112	20240904	100359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	524	-15	5	-2.78	24190388	46400	13.12	520	530	520	700	378	539	521.34	0.52	-72	-72	573	555	540	522	507	565	532	2100	161	1000	320	1	1	200000000	1048	3.25	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.51	497	20240805	5.43	1327	-60.51	20240111	497	5.43	20240805	1340	-60.90	20240111	497	5.43	20240805	0.01	N	036630	1000	2100 억	512041	N	N	N	N
113	20240904	090356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	521	-18	5	-3.34	5135287	9867	2.79	520	530	520	700	378	539	520.45	0.52	928	928	573	555	540	522	507	565	532	2100	161	1000	320	1	1	200000000	1042	3.24	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.74	497	20240805	4.83	1327	-60.74	20240111	497	4.83	20240805	1340	-61.12	20240111	497	4.83	20240805	0.01	N	036630	1000	2100 억	513041	N	N	N	N
114	20240903	160352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	539	10	2	1.89	186989988	347529	441.74	525	558	525	687	371	529	538.05	0.52	28841	31580	541	534	529	522	517	532	520	2100	158	1000	310	1	1	200000000	1078	3.35	0.37	12	0.17	161.00	1455.00	1327	20240111	-59.38	497	20240805	8.45	1327	-59.38	20240111	497	8.45	20240805	1340	-59.78	20240111	497	8.45	20240805	0.01	N	036630	1000	2100 억	512113	N	N	N	N
115	20240903	150355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	544	15	2	2.84	171387533	318742	405.15	525	558	525	687	371	529	537.70	0.52	26979	28771	541	534	529	522	517	532	520	2100	158	1000	310	1	1	200000000	1088	3.38	0.37	12	0.16	161.00	1455.00	1327	20240111	-59.01	497	20240805	9.46	1327	-59.01	20240111	497	9.46	20240805	1340	-59.40	20240111	497	9.46	20240805	0.01	N	036630	1000	2100 억	510251	N	N	N	N
116	20240903	140354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	533	4	2	0.76	48732310	91657	116.51	525	538	525	687	371	529	531.68	0.49	-3387	-4283	541	534	529	522	517	532	520	2100	158	1000	310	1	1	200000000	1066	3.31	0.37	12	0.05	161.00	1455.00	1327	20240111	-59.83	497	20240805	7.24	1327	-59.83	20240111	497	7.24	20240805	1340	-60.22	20240111	497	7.24	20240805	0.01	N	036630	1000	2100 억	479885	N	N	N	N
117	20240903	130356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	533	4	2	0.76	47379506	89110	113.27	525	538	525	687	371	529	531.70	0.49	-4789	-4789	541	534	529	522	517	532	520	2100	158	1000	310	1	1	200000000	1066	3.31	0.37	12	0.04	161.00	1455.00	1327	20240111	-59.83	497	20240805	7.24	1327	-59.83	20240111	497	7.24	20240805	1340	-60.22	20240111	497	7.24	20240805	0.01	N	036630	1000	2100 억	478483	N	N	N	N
118	20240903	120351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	533	4	2	0.76	29634987	55752	70.87	525	538	525	687	371	529	531.55	0.49	-3674	-3674	541	534	529	522	517	532	520	2100	158	1000	310	1	1	200000000	1066	3.31	0.37	12	0.03	161.00	1455.00	1327	20240111	-59.83	497	20240805	7.24	1327	-59.83	20240111	497	7.24	20240805	1340	-60.22	20240111	497	7.24	20240805	0.01	N	036630	1000	2100 억	479598	N	N	N	N
119	20240903	110349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	534	5	2	0.95	26427722	49728	63.21	525	538	525	687	371	529	531.45	0.49	-3471	-3471	541	534	529	522	517	532	520	2100	158	1000	310	1	1	200000000	1068	3.32	0.37	12	0.02	161.00	1455.00	1327	20240111	-59.76	497	20240805	7.44	1327	-59.76	20240111	497	7.44	20240805	1340	-60.15	20240111	497	7.44	20240805	0.01	N	036630	1000	2100 억	479801	N	N	N	N
120	20240903	100351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	537	8	2	1.51	12848246	24332	30.93	525	538	525	687	371	529	528.04	0.50	2127	2127	541	534	529	522	517	532	520	2100	158	1000	310	1	1	200000000	1074	3.34	0.37	12	0.01	161.00	1455.00	1327	20240111	-59.53	497	20240805	8.05	1327	-59.53	20240111	497	8.05	20240805	1340	-59.93	20240111	497	8.05	20240805	0.01	N	036630	1000	2100 억	485399	N	N	N	N
121	20240903	090351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	529	0	3	0.00	2484305	4732	6.01	525	529	525	687	371	529	525.00	0.49	212	0	541	534	529	522	517	532	520	2100	158	1000	310	1	1	200000000	1058	3.29	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.14	497	20240805	6.44	1327	-60.14	20240111	497	6.44	20240805	1340	-60.52	20240111	497	6.44	20240805	0.01	N	036630	1000	2100 억	483484	N	N	N	N
122	20240902	160348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	529	3	2	0.57	41580425	78621	108.12	533	536	524	683	369	526	528.87	0.49	-6485	-6485	534	530	522	518	510	532	520	2100	157	1000	310	1	1	200000000	1058	3.29	0.36	12	0.04	161.00	1455.00	1327	20240111	-60.14	497	20240805	6.44	1327	-60.14	20240111	497	6.44	20240805	1340	-60.52	20240111	497	6.44	20240805	0.01	N	036630	1000	2100 억	483272	N	N	N	N
123	20240902	150352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	529	3	2	0.57	41525938	78518	107.98	533	536	524	683	369	526	528.87	0.49	-6091	-6485	534	530	522	518	510	532	520	2100	157	1000	310	1	1	200000000	1058	3.29	0.36	12	0.04	161.00	1455.00	1327	20240111	-60.14	497	20240805	6.44	1327	-60.14	20240111	497	6.44	20240805	1340	-60.52	20240111	497	6.44	20240805	0.01	N	036630	1000	2100 억	483666	N	N	N	N
124	20240902	140354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	530	4	2	0.76	40560645	76695	105.47	533	536	524	683	369	526	528.86	0.49	-5869	-5869	534	530	522	518	510	532	520	2100	157	1000	310	1	1	200000000	1060	3.29	0.36	12	0.04	161.00	1455.00	1327	20240111	-60.06	497	20240805	6.64	1327	-60.06	20240111	497	6.64	20240805	1340	-60.45	20240111	497	6.64	20240805	0.01	N	036630	1000	2100 억	483888	N	N	N	N
125	20240902	130351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	530	4	2	0.76	24903153	46968	64.59	533	536	524	683	369	526	530.22	0.49	-5951	-5951	534	530	522	518	510	532	520	2100	157	1000	310	1	1	200000000	1060	3.29	0.36	12	0.02	161.00	1455.00	1327	20240111	-60.06	497	20240805	6.64	1327	-60.06	20240111	497	6.64	20240805	1340	-60.45	20240111	497	6.64	20240805	0.01	N	036630	1000	2100 억	483806	N	N	N	N
126	20240902	120353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	531	5	2	0.95	21522127	40585	55.81	533	536	524	683	369	526	530.30	0.49	-5911	-6470	534	530	522	518	510	532	520	2100	157	1000	310	1	1	200000000	1062	3.30	0.36	12	0.02	161.00	1455.00	1327	20240111	-59.98	497	20240805	6.84	1327	-59.98	20240111	497	6.84	20240805	1340	-60.37	20240111	497	6.84	20240805	0.01	N	036630	1000	2100 억	483846	N	N	N	N
127	20240902	110350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	532	6	2	1.14	19110466	36039	49.56	533	536	524	683	369	526	530.27	0.49	-6589	-6589	534	530	522	518	510	532	520	2100	157	1000	310	1	1	200000000	1064	3.30	0.37	12	0.02	161.00	1455.00	1327	20240111	-59.91	497	20240805	7.04	1327	-59.91	20240111	497	7.04	20240805	1340	-60.30	20240111	497	7.04	20240805	0.01	N	036630	1000	2100 억	483168	N	N	N	N
128	20240902	100349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	532	6	2	1.14	14757178	27819	38.26	533	536	524	683	369	526	530.47	0.49	-6594	-6764	534	530	522	518	510	532	520	2100	157	1000	310	1	1	200000000	1064	3.30	0.37	12	0.01	161.00	1455.00	1327	20240111	-59.91	497	20240805	7.04	1327	-59.91	20240111	497	7.04	20240805	1340	-60.30	20240111	497	7.04	20240805	0.01	N	036630	1000	2100 억	483163	N	N	N	N
129	20240902	090346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	530	4	2	0.76	1255245	2360	3.25	533	533	524	683	369	526	531.89	0.50	-118	-118	534	530	522	518	510	532	520	2100	157	1000	310	1	1	200000000	1060	3.29	0.36	12	0.00	161.00	1455.00	1327	20240111	-60.06	497	20240805	6.64	1327	-60.06	20240111	497	6.64	20240805	1340	-60.45	20240111	497	6.64	20240805	0.01	N	036630	1000	2100 억	489639	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History