KissMeData/033830/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	781	39	2	5.26	508038526	646633	310.91	739	825	735	964	520	742	785.68	-89	812	776	744	708	676	795	727	500	222	500	530	1	1	100000000	781	12.60	0.60	12	0.65	62.00	1302.00	1080	20231123	-27.69	684	20240909	14.18	1017	-23.21	20240102	684	14.18	20240909	1080	-27.69	20231123	684	14.18	20240909	0.42	N	033830	500	500 억	N	N	N	N
3	20240930	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	777	35	2	4.72	497753076	633424	304.56	739	825	735	964	520	742	785.81	-620	812	776	744	708	676	795	727	500	222	500	530	1	1	100000000	777	12.53	0.60	12	0.63	62.00	1302.00	1080	20231123	-28.06	684	20240909	13.60	1017	-23.60	20240102	684	13.60	20240909	1080	-28.06	20231123	684	13.60	20240909	0.42	N	033830	500	500 억	N	N	N	N
4	20240930	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	764	22	2	2.96	474635201	603589	290.21	739	825	735	964	520	742	786.35	-721	812	776	744	708	676	795	727	500	222	500	530	1	1	100000000	764	12.32	0.59	12	0.60	62.00	1302.00	1080	20231123	-29.26	684	20240909	11.70	1017	-24.88	20240102	684	11.70	20240909	1080	-29.26	20231123	684	11.70	20240909	0.42	N	033830	500	500 억	N	N	N	N
5	20240930	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	755	13	2	1.75	463351481	588706	283.05	739	825	735	964	520	742	787.07	-721	812	776	744	708	676	795	727	500	222	500	530	1	1	100000000	755	12.18	0.58	12	0.59	62.00	1302.00	1080	20231123	-30.09	684	20240909	10.38	1017	-25.76	20240102	684	10.38	20240909	1080	-30.09	20231123	684	10.38	20240909	0.42	N	033830	500	500 억	N	N	N	N
6	20240930	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	761	19	2	2.56	442968627	561814	270.12	739	825	735	964	520	742	788.46	-544	812	776	744	708	676	795	727	500	222	500	530	1	1	100000000	761	12.27	0.58	12	0.56	62.00	1302.00	1080	20231123	-29.54	684	20240909	11.26	1017	-25.17	20240102	684	11.26	20240909	1080	-29.54	20231123	684	11.26	20240909	0.42	N	033830	500	500 억	N	N	N	N
7	20240930	110428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	812	70	2	9.43	128836810	162499	78.13	739	812	735	964	520	742	792.85	-710	812	776	744	708	676	795	727	500	222	500	530	1	1	100000000	812	13.10	0.62	12	0.16	62.00	1302.00	1080	20231123	-24.81	684	20240909	18.71	1017	-20.16	20240102	684	18.71	20240909	1080	-24.81	20231123	684	18.71	20240909	0.42	N	033830	500	500 억	N	N	N	N
8	20240930	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	744	2	2	0.27	6190904	8392	4.03	739	744	735	964	520	742	737.71	-154	812	776	744	708	676	795	727	500	222	500	530	1	1	100000000	744	12.00	0.57	12	0.01	62.00	1302.00	1080	20231123	-31.11	684	20240909	8.77	1017	-26.84	20240102	684	8.77	20240909	1080	-31.11	20231123	684	8.77	20240909	0.42	N	033830	500	500 억	N	N	N	N
9	20240930	090412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	743	1	2	0.13	140568	190	0.09	739	743	739	964	520	742	739.83	-154	812	776	744	708	676	795	727	500	222	500	530	1	1	100000000	743	11.98	0.57	12	0.00	62.00	1302.00	1080	20231123	-31.20	684	20240909	8.63	1017	-26.94	20240102	684	8.63	20240909	1080	-31.20	20231123	684	8.63	20240909	0.42	N	033830	500	500 억	N	N	N	N
10	20240927	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	742	30	2	4.21	155487376	206842	609.40	713	780	712	925	499	712	751.77	656	722	716	708	702	694	720	706	500	213	500	510	1	1	100000000	742	11.97	0.57	12	0.21	62.00	1302.00	1080	20231123	-31.30	684	20240909	8.48	1017	-27.04	20240102	684	8.48	20240909	1080	-31.30	20231123	684	8.48	20240909	0.43	N	033830	500	500 억	N	N	N	N
11	20240927	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	741	29	2	4.07	147861579	196560	579.11	713	780	712	925	499	712	752.25	1319	722	716	708	702	694	720	706	500	213	500	510	1	1	100000000	741	11.95	0.57	12	0.20	62.00	1302.00	1080	20231123	-31.39	684	20240909	8.33	1017	-27.14	20240102	684	8.33	20240909	1080	-31.39	20231123	684	8.33	20240909	0.43	N	033830	500	500 억	N	N	N	N
12	20240927	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	748	36	2	5.06	131196525	173995	512.62	713	780	712	925	499	712	754.02	-8	722	716	708	702	694	720	706	500	213	500	510	1	1	100000000	748	12.06	0.57	12	0.17	62.00	1302.00	1080	20231123	-30.74	684	20240909	9.36	1017	-26.45	20240102	684	9.36	20240909	1080	-30.74	20231123	684	9.36	20240909	0.43	N	033830	500	500 억	N	N	N	N
13	20240927	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	713	1	2	0.14	5229939	7341	21.63	713	714	712	925	499	712	712.43	0	722	716	708	702	694	720	706	500	213	500	510	1	1	100000000	713	11.50	0.55	12	0.01	62.00	1302.00	1080	20231123	-33.98	684	20240909	4.24	1017	-29.89	20240102	684	4.24	20240909	1080	-33.98	20231123	684	4.24	20240909	0.43	N	033830	500	500 억	N	N	N	N
14	20240927	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	713	1	2	0.14	4448039	6243	18.39	713	714	712	925	499	712	712.48	0	722	716	708	702	694	720	706	500	213	500	510	1	1	100000000	713	11.50	0.55	12	0.01	62.00	1302.00	1080	20231123	-33.98	684	20240909	4.24	1017	-29.89	20240102	684	4.24	20240909	1080	-33.98	20231123	684	4.24	20240909	0.43	N	033830	500	500 억	N	N	N	N
15	20240927	110429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	713	1	2	0.14	4173535	5858	17.26	713	714	712	925	499	712	712.45	0	722	716	708	702	694	720	706	500	213	500	510	1	1	100000000	713	11.50	0.55	12	0.01	62.00	1302.00	1080	20231123	-33.98	684	20240909	4.24	1017	-29.89	20240102	684	4.24	20240909	1080	-33.98	20231123	684	4.24	20240909	0.43	N	033830	500	500 억	N	N	N	N
16	20240927	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	714	2	2	0.28	3362226	4720	13.91	713	714	712	925	499	712	712.34	0	722	716	708	702	694	720	706	500	213	500	510	1	1	100000000	714	11.52	0.55	12	0.00	62.00	1302.00	1080	20231123	-33.89	684	20240909	4.39	1017	-29.79	20240102	684	4.39	20240909	1080	-33.89	20231123	684	4.39	20240909	0.43	N	033830	500	500 억	N	N	N	N
17	20240927	090428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	713	1	2	0.14	1426	2	0.01	713	713	713	925	499	712	713.00	0	722	716	708	702	694	720	706	500	213	500	510	1	1	100000000	713	11.50	0.55	12	0.00	62.00	1302.00	1080	20231123	-33.98	684	20240909	4.24	1017	-29.89	20240102	684	4.24	20240909	1080	-33.98	20231123	684	4.24	20240909	0.43	N	033830	500	500 억	N	N	N	N
18	20240926	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	712	4	2	0.56	24127058	33942	104.83	708	714	700	920	496	708	710.83	-33	716	711	708	703	700	714	706	500	212	500	500	1	1	100000000	712	11.48	0.55	12	0.03	62.00	1302.00	1080	20231123	-34.07	684	20240909	4.09	1017	-29.99	20240102	684	4.09	20240909	1080	-34.07	20231123	684	4.09	20240909	0.43	N	033830	500	500 억	N	N	N	N
19	20240926	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	712	4	2	0.56	19009984	26762	82.66	708	713	700	920	496	708	710.33	-33	716	711	708	703	700	714	706	500	212	500	500	1	1	100000000	712	11.48	0.55	12	0.03	62.00	1302.00	1080	20231123	-34.07	684	20240909	4.09	1017	-29.99	20240102	684	4.09	20240909	1080	-34.07	20231123	684	4.09	20240909	0.43	N	033830	500	500 억	N	N	N	N
20	20240926	140425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	708	0	3	0.00	5328585	7515	23.21	708	712	700	920	496	708	709.06	-33	716	711	708	703	700	714	706	500	212	500	500	1	1	100000000	708	11.42	0.54	12	0.01	62.00	1302.00	1080	20231123	-34.44	684	20240909	3.51	1017	-30.38	20240102	684	3.51	20240909	1080	-34.44	20231123	684	3.51	20240909	0.43	N	033830	500	500 억	N	N	N	N
21	20240926	130427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	709	1	2	0.14	5137599	7246	22.38	708	712	700	920	496	708	709.03	-33	716	711	708	703	700	714	706	500	212	500	500	1	1	100000000	709	11.44	0.54	12	0.01	62.00	1302.00	1080	20231123	-34.35	684	20240909	3.65	1017	-30.29	20240102	684	3.65	20240909	1080	-34.35	20231123	684	3.65	20240909	0.43	N	033830	500	500 억	N	N	N	N
22	20240926	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	710	2	2	0.28	5089987	7179	22.17	708	712	700	920	496	708	709.01	-33	716	711	708	703	700	714	706	500	212	500	500	1	1	100000000	710	11.45	0.55	12	0.01	62.00	1302.00	1080	20231123	-34.26	684	20240909	3.80	1017	-30.19	20240102	684	3.80	20240909	1080	-34.26	20231123	684	3.80	20240909	0.43	N	033830	500	500 억	N	N	N	N
23	20240926	110427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	708	0	3	0.00	5045967	7117	21.98	708	712	700	920	496	708	709.00	-33	716	711	708	703	700	714	706	500	212	500	500	1	1	100000000	708	11.42	0.54	12	0.01	62.00	1302.00	1080	20231123	-34.44	684	20240909	3.51	1017	-30.38	20240102	684	3.51	20240909	1080	-34.44	20231123	684	3.51	20240909	0.43	N	033830	500	500 억	N	N	N	N
24	20240926	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	710	2	2	0.28	4326034	6103	18.85	708	712	700	920	496	708	708.84	-33	716	711	708	703	700	714	706	500	212	500	500	1	1	100000000	710	11.45	0.55	12	0.01	62.00	1302.00	1080	20231123	-34.26	684	20240909	3.80	1017	-30.19	20240102	684	3.80	20240909	1080	-34.26	20231123	684	3.80	20240909	0.43	N	033830	500	500 억	N	N	N	N
25	20240926	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	708	0	3	0.00	24072	34	0.11	708	708	708	920	496	708	708.00	-34	716	711	708	703	700	714	706	500	212	500	500	1	1	100000000	708	11.42	0.54	12	0.00	62.00	1302.00	1080	20231123	-34.44	684	20240909	3.51	1017	-30.38	20240102	684	3.51	20240909	1080	-34.44	20231123	684	3.51	20240909	0.43	N	033830	500	500 억	N	N	N	N
26	20240925	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	708	-4	5	-0.56	22994551	32377	88.58	706	713	705	925	499	712	710.21	-1	723	717	707	701	691	720	704	500	213	500	510	1	1	100000000	708	11.42	0.54	12	0.03	62.00	1302.00	1080	20231123	-34.44	684	20240909	3.51	1017	-30.38	20240102	684	3.51	20240909	1080	-34.44	20231123	684	3.51	20240909	0.44	N	033830	500	500 억	N	N	N	N
27	20240925	150425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	709	-3	5	-0.42	18900476	26593	72.75	706	713	705	925	499	712	710.73	-1	723	717	707	701	691	720	704	500	213	500	510	1	1	100000000	709	11.44	0.54	12	0.03	62.00	1302.00	1080	20231123	-34.35	684	20240909	3.65	1017	-30.29	20240102	684	3.65	20240909	1080	-34.35	20231123	684	3.65	20240909	0.44	N	033830	500	500 억	N	N	N	N
28	20240925	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	709	-3	5	-0.42	14523646	20420	55.87	706	713	705	925	499	712	711.25	-1	723	717	707	701	691	720	704	500	213	500	510	1	1	100000000	709	11.44	0.54	12	0.02	62.00	1302.00	1080	20231123	-34.35	684	20240909	3.65	1017	-30.29	20240102	684	3.65	20240909	1080	-34.35	20231123	684	3.65	20240909	0.44	N	033830	500	500 억	N	N	N	N
29	20240925	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	711	-1	5	-0.14	11270777	15840	43.34	706	713	705	925	499	712	711.54	-1	723	717	707	701	691	720	704	500	213	500	510	1	1	100000000	711	11.47	0.55	12	0.02	62.00	1302.00	1080	20231123	-34.17	684	20240909	3.95	1017	-30.09	20240102	684	3.95	20240909	1080	-34.17	20231123	684	3.95	20240909	0.44	N	033830	500	500 억	N	N	N	N
30	20240925	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	713	1	2	0.14	9493681	13346	36.51	706	713	705	925	499	712	711.35	0	723	717	707	701	691	720	704	500	213	500	510	1	1	100000000	713	11.50	0.55	12	0.01	62.00	1302.00	1080	20231123	-33.98	684	20240909	4.24	1017	-29.89	20240102	684	4.24	20240909	1080	-33.98	20231123	684	4.24	20240909	0.44	N	033830	500	500 억	N	N	N	N
31	20240925	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	713	1	2	0.14	9045704	12717	34.79	706	713	705	925	499	712	711.31	0	723	717	707	701	691	720	704	500	213	500	510	1	1	100000000	713	11.50	0.55	12	0.01	62.00	1302.00	1080	20231123	-33.98	684	20240909	4.24	1017	-29.89	20240102	684	4.24	20240909	1080	-33.98	20231123	684	4.24	20240909	0.44	N	033830	500	500 억	N	N	N	N
32	20240925	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	710	-2	5	-0.28	413912	586	1.60	706	710	705	925	499	712	706.33	0	723	717	707	701	691	720	704	500	213	500	510	1	1	100000000	710	11.45	0.55	12	0.00	62.00	1302.00	1080	20231123	-34.26	684	20240909	3.80	1017	-30.19	20240102	684	3.80	20240909	1080	-34.26	20231123	684	3.80	20240909	0.44	N	033830	500	500 억	N	N	N	N
33	20240925	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	706	-6	5	-0.84	62834	89	0.24	706	706	706	925	499	712	706.00	0	723	717	707	701	691	720	704	500	213	500	510	1	1	100000000	706	11.39	0.54	12	0.00	62.00	1302.00	1080	20231123	-34.63	684	20240909	3.22	1017	-30.58	20240102	684	3.22	20240909	1080	-34.63	20231123	684	3.22	20240909	0.44	N	033830	500	500 억	N	N	N	N
34	20240924	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	712	13	2	1.86	25187694	35932	94.53	698	713	697	908	490	699	700.98	0	706	702	698	694	690	700	692	500	209	500	500	1	1	100000000	712	11.48	0.55	12	0.04	62.00	1302.00	1080	20231123	-34.07	684	20240909	4.09	1017	-29.99	20240102	684	4.09	20240909	1080	-34.07	20231123	684	4.09	20240909	0.44	N	033830	500	500 억	N	N	N	N
35	20240924	150422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	701	2	2	0.29	20820921	29775	78.33	698	707	697	908	490	699	699.28	0	706	702	698	694	690	700	692	500	209	500	500	1	1	100000000	701	11.31	0.54	12	0.03	62.00	1302.00	1080	20231123	-35.09	684	20240909	2.49	1017	-31.07	20240102	684	2.49	20240909	1080	-35.09	20231123	684	2.49	20240909	0.44	N	033830	500	500 억	N	N	N	N
36	20240924	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	702	3	2	0.43	16475633	23571	62.01	698	703	697	908	490	699	698.98	0	706	702	698	694	690	700	692	500	209	500	500	1	1	100000000	702	11.32	0.54	12	0.02	62.00	1302.00	1080	20231123	-35.00	684	20240909	2.63	1017	-30.97	20240102	684	2.63	20240909	1080	-35.00	20231123	684	2.63	20240909	0.44	N	033830	500	500 억	N	N	N	N
37	20240924	130422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	699	0	3	0.00	10963664	15692	41.28	698	700	697	908	490	699	698.68	0	706	702	698	694	690	700	692	500	209	500	500	1	1	100000000	699	11.27	0.54	12	0.02	62.00	1302.00	1080	20231123	-35.28	684	20240909	2.19	1017	-31.27	20240102	684	2.19	20240909	1080	-35.28	20231123	684	2.19	20240909	0.44	N	033830	500	500 억	N	N	N	N
38	20240924	120423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	699	0	3	0.00	9110523	13041	34.31	698	700	697	908	490	699	698.61	0	706	702	698	694	690	700	692	500	209	500	500	1	1	100000000	699	11.27	0.54	12	0.01	62.00	1302.00	1080	20231123	-35.28	684	20240909	2.19	1017	-31.27	20240102	684	2.19	20240909	1080	-35.28	20231123	684	2.19	20240909	0.44	N	033830	500	500 억	N	N	N	N
39	20240924	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	698	-1	5	-0.14	8932977	12787	33.64	698	700	697	908	490	699	698.60	0	706	702	698	694	690	700	692	500	209	500	500	1	1	100000000	698	11.26	0.54	12	0.01	62.00	1302.00	1080	20231123	-35.37	684	20240909	2.05	1017	-31.37	20240102	684	2.05	20240909	1080	-35.37	20231123	684	2.05	20240909	0.44	N	033830	500	500 억	N	N	N	N
40	20240924	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	699	0	3	0.00	5393870	7723	20.32	698	699	697	908	490	699	698.42	0	706	702	698	694	690	700	692	500	209	500	500	1	1	100000000	699	11.27	0.54	12	0.01	62.00	1302.00	1080	20231123	-35.28	684	20240909	2.19	1017	-31.27	20240102	684	2.19	20240909	1080	-35.28	20231123	684	2.19	20240909	0.44	N	033830	500	500 억	N	N	N	N
41	20240924	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	699	0	3	0.00	0	0	0.00	0	0	0	908	490	699	0.00	0	706	702	698	694	690	700	692	500	209	500	500	1	1	100000000	699	11.27	0.54	12	0.00	62.00	1302.00	1080	20231123	-35.28	684	20240909	2.19	1017	-31.27	20240102	684	2.19	20240909	1080	-35.28	20231123	684	2.19	20240909	0.44	N	033830	500	500 억	N	N	N	N
42	20240923	160421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	699	-3	5	-0.43	26206166	37622	439.97	702	702	694	912	492	702	696.56	0	704	703	701	700	698	703	700	500	210	500	500	1	1	100000000	699	11.27	0.54	12	0.04	62.00	1302.00	1080	20231123	-35.28	684	20240909	2.19	1017	-31.27	20240102	684	2.19	20240909	1080	-35.28	20231123	684	2.19	20240909	0.44	N	033830	500	500 억	N	N	N	N
43	20240923	150422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	695	-7	5	-1.00	23819727	34201	399.96	702	702	694	912	492	702	696.46	0	704	703	701	700	698	703	700	500	210	500	500	1	1	100000000	695	11.21	0.53	12	0.03	62.00	1302.00	1080	20231123	-35.65	684	20240909	1.61	1017	-31.66	20240102	684	1.61	20240909	1080	-35.65	20231123	684	1.61	20240909	0.44	N	033830	500	500 억	N	N	N	N
44	20240923	140425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	697	-5	5	-0.71	15414741	22106	258.52	702	702	695	912	492	702	697.31	0	704	703	701	700	698	703	700	500	210	500	500	1	1	100000000	697	11.24	0.54	12	0.02	62.00	1302.00	1080	20231123	-35.46	684	20240909	1.90	1017	-31.47	20240102	684	1.90	20240909	1080	-35.46	20231123	684	1.90	20240909	0.44	N	033830	500	500 억	N	N	N	N
45	20240923	130422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	700	-2	5	-0.28	10710558	15344	179.44	702	702	695	912	492	702	698.03	0	704	703	701	700	698	703	700	500	210	500	500	1	1	100000000	700	11.29	0.54	12	0.02	62.00	1302.00	1080	20231123	-35.19	684	20240909	2.34	1017	-31.17	20240102	684	2.34	20240909	1080	-35.19	20231123	684	2.34	20240909	0.44	N	033830	500	500 억	N	N	N	N
46	20240923	120421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	697	-5	5	-0.71	8866129	12703	148.56	702	702	695	912	492	702	697.96	0	704	703	701	700	698	703	700	500	210	500	500	1	1	100000000	697	11.24	0.54	12	0.01	62.00	1302.00	1080	20231123	-35.46	684	20240909	1.90	1017	-31.47	20240102	684	1.90	20240909	1080	-35.46	20231123	684	1.90	20240909	0.44	N	033830	500	500 억	N	N	N	N
47	20240923	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	699	-3	5	-0.43	7877585	11286	131.98	702	702	695	912	492	702	698.00	0	704	703	701	700	698	703	700	500	210	500	500	1	1	100000000	699	11.27	0.54	12	0.01	62.00	1302.00	1080	20231123	-35.28	684	20240909	2.19	1017	-31.27	20240102	684	2.19	20240909	1080	-35.28	20231123	684	2.19	20240909	0.44	N	033830	500	500 억	N	N	N	N
48	20240923	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	699	-3	5	-0.43	4540705	6510	76.13	702	702	695	912	492	702	697.50	0	704	703	701	700	698	703	700	500	210	500	500	1	1	100000000	699	11.27	0.54	12	0.01	62.00	1302.00	1080	20231123	-35.28	684	20240909	2.19	1017	-31.27	20240102	684	2.19	20240909	1080	-35.28	20231123	684	2.19	20240909	0.44	N	033830	500	500 억	N	N	N	N
49	20240923	090420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	698	-4	5	-0.57	254462	364	4.26	702	702	698	912	492	702	699.07	0	704	703	701	700	698	703	700	500	210	500	500	1	1	100000000	698	11.26	0.54	12	0.00	62.00	1302.00	1080	20231123	-35.37	684	20240909	2.05	1017	-31.37	20240102	684	2.05	20240909	1080	-35.37	20231123	684	2.05	20240909	0.44	N	033830	500	500 억	N	N	N	N
50	20240913	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	701	-2	5	-0.28	10653753	15197	94.60	703	704	699	913	493	703	701.04	0	709	706	700	697	691	707	698	500	210	500	500	1	1	100000000	701	11.31	0.54	12	0.02	62.00	1302.00	1080	20231123	-35.09	684	20240909	2.49	1017	-31.07	20240102	684	2.49	20240909	1080	-35.09	20231123	684	2.49	20240909	0.45	N	033830	500	500 억	N	N	N	N
51	20240913	150406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	702	-1	5	-0.14	10286428	14673	91.34	703	704	699	913	493	703	701.04	0	709	706	700	697	691	707	698	500	210	500	500	1	1	100000000	702	11.32	0.54	12	0.01	62.00	1302.00	1080	20231123	-35.00	684	20240909	2.63	1017	-30.97	20240102	684	2.63	20240909	1080	-35.00	20231123	684	2.63	20240909	0.45	N	033830	500	500 억	N	N	N	N
52	20240913	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	700	-3	5	-0.43	8271770	11795	73.42	703	704	699	913	493	703	701.29	0	709	706	700	697	691	707	698	500	210	500	500	1	1	100000000	700	11.29	0.54	12	0.01	62.00	1302.00	1080	20231123	-35.19	684	20240909	2.34	1017	-31.17	20240102	684	2.34	20240909	1080	-35.19	20231123	684	2.34	20240909	0.45	N	033830	500	500 억	N	N	N	N
53	20240913	130403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	701	-2	5	-0.28	7617141	10860	67.60	703	704	699	913	493	703	701.39	0	709	706	700	697	691	707	698	500	210	500	500	1	1	100000000	701	11.31	0.54	12	0.01	62.00	1302.00	1080	20231123	-35.09	684	20240909	2.49	1017	-31.07	20240102	684	2.49	20240909	1080	-35.09	20231123	684	2.49	20240909	0.45	N	033830	500	500 억	N	N	N	N
54	20240913	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	699	-4	5	-0.57	3539898	5054	31.46	703	704	699	913	493	703	700.42	0	709	706	700	697	691	707	698	500	210	500	500	1	1	100000000	699	11.27	0.54	12	0.01	62.00	1302.00	1080	20231123	-35.28	684	20240909	2.19	1017	-31.27	20240102	684	2.19	20240909	1080	-35.28	20231123	684	2.19	20240909	0.45	N	033830	500	500 억	N	N	N	N
55	20240913	110406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	703	0	3	0.00	2202595	3143	19.56	703	704	700	913	493	703	700.79	0	709	706	700	697	691	707	698	500	210	500	500	1	1	100000000	703	11.34	0.54	12	0.00	62.00	1302.00	1080	20231123	-34.91	684	20240909	2.78	1017	-30.88	20240102	684	2.78	20240909	1080	-34.91	20231123	684	2.78	20240909	0.45	N	033830	500	500 억	N	N	N	N
56	20240913	100405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	702	-1	5	-0.14	1586939	2266	14.11	703	704	700	913	493	703	700.33	0	709	706	700	697	691	707	698	500	210	500	500	1	1	100000000	702	11.32	0.54	12	0.00	62.00	1302.00	1080	20231123	-35.00	684	20240909	2.63	1017	-30.97	20240102	684	2.63	20240909	1080	-35.00	20231123	684	2.63	20240909	0.45	N	033830	500	500 억	N	N	N	N
57	20240913	090407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	701	-2	5	-0.28	53416	76	0.47	703	703	701	913	493	703	702.84	0	709	706	700	697	691	707	698	500	210	500	500	1	1	100000000	701	11.31	0.54	12	0.00	62.00	1302.00	1080	20231123	-35.09	684	20240909	2.49	1017	-31.07	20240102	684	2.49	20240909	1080	-35.09	20231123	684	2.49	20240909	0.45	N	033830	500	500 억	N	N	N	N
58	20240912	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	703	8	2	1.15	11189794	15990	70.69	695	703	694	903	487	695	699.80	0	703	699	695	691	687	699	691	500	208	500	500	1	1	100000000	703	11.34	0.54	12	0.02	62.00	1302.00	1080	20231123	-34.91	684	20240909	2.78	1017	-30.88	20240102	684	2.78	20240909	1080	-34.91	20231123	684	2.78	20240909	0.45	N	033830	500	500 억	N	N	N	N
59	20240912	150403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	701	6	2	0.86	10210610	14596	64.53	695	703	694	903	487	695	699.55	0	703	699	695	691	687	699	691	500	208	500	500	1	1	100000000	701	11.31	0.54	12	0.01	62.00	1302.00	1080	20231123	-35.09	684	20240909	2.49	1017	-31.07	20240102	684	2.49	20240909	1080	-35.09	20231123	684	2.49	20240909	0.45	N	033830	500	500 억	N	N	N	N
60	20240912	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	703	8	2	1.15	9424898	13473	59.56	695	703	694	903	487	695	699.54	0	703	699	695	691	687	699	691	500	208	500	500	1	1	100000000	703	11.34	0.54	12	0.01	62.00	1302.00	1080	20231123	-34.91	684	20240909	2.78	1017	-30.88	20240102	684	2.78	20240909	1080	-34.91	20231123	684	2.78	20240909	0.45	N	033830	500	500 억	N	N	N	N
61	20240912	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	700	5	2	0.72	8781956	12556	55.51	695	701	694	903	487	695	699.42	0	703	699	695	691	687	699	691	500	208	500	500	1	1	100000000	700	11.29	0.54	12	0.01	62.00	1302.00	1080	20231123	-35.19	684	20240909	2.34	1017	-31.17	20240102	684	2.34	20240909	1080	-35.19	20231123	684	2.34	20240909	0.45	N	033830	500	500 억	N	N	N	N
62	20240912	120402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	699	4	2	0.58	2705525	3875	17.13	695	701	694	903	487	695	698.20	0	703	699	695	691	687	699	691	500	208	500	500	1	1	100000000	699	11.27	0.54	12	0.00	62.00	1302.00	1080	20231123	-35.28	684	20240909	2.19	1017	-31.27	20240102	684	2.19	20240909	1080	-35.28	20231123	684	2.19	20240909	0.45	N	033830	500	500 억	N	N	N	N
63	20240912	110402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	697	2	2	0.29	1219859	1751	7.74	695	699	694	903	487	695	696.66	0	703	699	695	691	687	699	691	500	208	500	500	1	1	100000000	697	11.24	0.54	12	0.00	62.00	1302.00	1080	20231123	-35.46	684	20240909	1.90	1017	-31.47	20240102	684	1.90	20240909	1080	-35.46	20231123	684	1.90	20240909	0.45	N	033830	500	500 억	N	N	N	N
64	20240912	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	697	2	2	0.29	1155020	1658	7.33	695	699	694	903	487	695	696.63	0	703	699	695	691	687	699	691	500	208	500	500	1	1	100000000	697	11.24	0.54	12	0.00	62.00	1302.00	1080	20231123	-35.46	684	20240909	1.90	1017	-31.47	20240102	684	1.90	20240909	1080	-35.46	20231123	684	1.90	20240909	0.45	N	033830	500	500 억	N	N	N	N
65	20240912	090403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	695	0	3	0.00	695	1	0.00	695	695	695	903	487	695	695.00	0	703	699	695	691	687	699	691	500	208	500	500	1	1	100000000	695	11.21	0.53	12	0.00	62.00	1302.00	1080	20231123	-35.65	684	20240909	1.61	1017	-31.66	20240102	684	1.61	20240909	1080	-35.65	20231123	684	1.61	20240909	0.45	N	033830	500	500 억	N	N	N	N
66	20240911	160356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	695	0	3	0.00	15721494	22619	77.75	695	699	691	903	487	695	695.06	0	710	702	697	689	684	700	687	500	208	500	500	1	1	100000000	695	11.21	0.53	12	0.02	62.00	1302.00	1080	20231123	-35.65	684	20240909	1.61	1017	-31.66	20240102	684	1.61	20240909	1080	-35.65	20231123	684	1.61	20240909	0.45	N	033830	500	500 억	N	N	N	N
67	20240911	150358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	695	0	3	0.00	15579013	22414	77.05	695	699	691	903	487	695	695.06	0	710	702	697	689	684	700	687	500	208	500	500	1	1	100000000	695	11.21	0.53	12	0.02	62.00	1302.00	1080	20231123	-35.65	684	20240909	1.61	1017	-31.66	20240102	684	1.61	20240909	1080	-35.65	20231123	684	1.61	20240909	0.45	N	033830	500	500 억	N	N	N	N
68	20240911	140359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	697	2	2	0.29	5924483	8504	29.23	695	699	691	903	487	695	696.67	0	710	702	697	689	684	700	687	500	208	500	500	1	1	100000000	697	11.24	0.54	12	0.01	62.00	1302.00	1080	20231123	-35.46	684	20240909	1.90	1017	-31.47	20240102	684	1.90	20240909	1080	-35.46	20231123	684	1.90	20240909	0.45	N	033830	500	500 억	N	N	N	N
69	20240911	130357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	698	3	2	0.43	5769301	8281	28.46	695	699	691	903	487	695	696.69	0	710	702	697	689	684	700	687	500	208	500	500	1	1	100000000	698	11.26	0.54	12	0.01	62.00	1302.00	1080	20231123	-35.37	684	20240909	2.05	1017	-31.37	20240102	684	2.05	20240909	1080	-35.37	20231123	684	2.05	20240909	0.45	N	033830	500	500 억	N	N	N	N
70	20240911	120401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	696	1	2	0.14	3744715	5378	18.49	695	699	691	903	487	695	696.30	0	710	702	697	689	684	700	687	500	208	500	500	1	1	100000000	696	11.23	0.53	12	0.01	62.00	1302.00	1080	20231123	-35.56	684	20240909	1.75	1017	-31.56	20240102	684	1.75	20240909	1080	-35.56	20231123	684	1.75	20240909	0.45	N	033830	500	500 억	N	N	N	N
71	20240911	110355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	694	-1	5	-0.14	1401708	2013	6.92	695	699	691	903	487	695	696.33	0	710	702	697	689	684	700	687	500	208	500	500	1	1	100000000	694	11.19	0.53	12	0.00	62.00	1302.00	1080	20231123	-35.74	684	20240909	1.46	1017	-31.76	20240102	684	1.46	20240909	1080	-35.74	20231123	684	1.46	20240909	0.45	N	033830	500	500 억	N	N	N	N
72	20240911	100356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	694	-1	5	-0.14	1200200	1723	5.92	695	699	691	903	487	695	696.58	0	710	702	697	689	684	700	687	500	208	500	500	1	1	100000000	694	11.19	0.53	12	0.00	62.00	1302.00	1080	20231123	-35.74	684	20240909	1.46	1017	-31.76	20240102	684	1.46	20240909	1080	-35.74	20231123	684	1.46	20240909	0.45	N	033830	500	500 억	N	N	N	N
73	20240911	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	699	4	2	0.58	683657	979	3.37	695	699	695	903	487	695	698.32	0	710	702	697	689	684	700	687	500	208	500	500	1	1	100000000	699	11.27	0.54	12	0.00	62.00	1302.00	1080	20231123	-35.28	684	20240909	2.19	1017	-31.27	20240102	684	2.19	20240909	1080	-35.28	20231123	684	2.19	20240909	0.45	N	033830	500	500 억	N	N	N	N
74	20240910	160357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	695	-3	5	-0.43	20138786	28778	62.88	699	705	692	907	489	698	699.80	1	714	706	695	687	676	710	691	500	209	500	500	1	1	100000000	695	11.21	0.53	12	0.03	62.00	1302.00	1080	20231123	-35.65	684	20240909	1.61	1017	-31.66	20240102	684	1.61	20240909	1080	-35.65	20231123	684	1.61	20240909	0.46	N	033830	500	500 억	N	N	N	N
75	20240910	150359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	698	0	3	0.00	19688432	28131	61.46	699	705	692	907	489	698	699.88	1	714	706	695	687	676	710	691	500	209	500	500	1	1	100000000	698	11.26	0.54	12	0.03	62.00	1302.00	1080	20231123	-35.37	684	20240909	2.05	1017	-31.37	20240102	684	2.05	20240909	1080	-35.37	20231123	684	2.05	20240909	0.46	N	033830	500	500 억	N	N	N	N
76	20240910	140358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	697	-1	5	-0.14	18901628	27004	59.00	699	705	692	907	489	698	699.96	1	714	706	695	687	676	710	691	500	209	500	500	1	1	100000000	697	11.24	0.54	12	0.03	62.00	1302.00	1080	20231123	-35.46	684	20240909	1.90	1017	-31.47	20240102	684	1.90	20240909	1080	-35.46	20231123	684	1.90	20240909	0.46	N	033830	500	500 억	N	N	N	N
77	20240910	130357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	699	1	2	0.14	16155202	23077	50.42	699	705	697	907	489	698	700.06	0	714	706	695	687	676	710	691	500	209	500	500	1	1	100000000	699	11.27	0.54	12	0.02	62.00	1302.00	1080	20231123	-35.28	684	20240909	2.19	1017	-31.27	20240102	684	2.19	20240909	1080	-35.28	20231123	684	2.19	20240909	0.46	N	033830	500	500 억	N	N	N	N
78	20240910	120356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	705	7	2	1.00	10331618	14764	32.26	699	705	697	907	489	698	699.78	0	714	706	695	687	676	710	691	500	209	500	500	1	1	100000000	705	11.37	0.54	12	0.01	62.00	1302.00	1080	20231123	-34.72	684	20240909	3.07	1017	-30.68	20240102	684	3.07	20240909	1080	-34.72	20231123	684	3.07	20240909	0.46	N	033830	500	500 억	N	N	N	N
79	20240910	110356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	701	3	2	0.43	9019769	12895	28.17	699	701	697	907	489	698	699.48	0	714	706	695	687	676	710	691	500	209	500	500	1	1	100000000	701	11.31	0.54	12	0.01	62.00	1302.00	1080	20231123	-35.09	684	20240909	2.49	1017	-31.07	20240102	684	2.49	20240909	1080	-35.09	20231123	684	2.49	20240909	0.46	N	033830	500	500 억	N	N	N	N
80	20240910	100357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	700	2	2	0.29	3770047	5393	11.78	699	700	698	907	489	698	699.06	0	714	706	695	687	676	710	691	500	209	500	500	1	1	100000000	700	11.29	0.54	12	0.01	62.00	1302.00	1080	20231123	-35.19	684	20240909	2.34	1017	-31.17	20240102	684	2.34	20240909	1080	-35.19	20231123	684	2.34	20240909	0.46	N	033830	500	500 억	N	N	N	N
81	20240910	090356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	700	2	2	0.29	677371	969	2.12	699	700	699	907	489	698	699.04	0	714	706	695	687	676	710	691	500	209	500	500	1	1	100000000	700	11.29	0.54	12	0.00	62.00	1302.00	1080	20231123	-35.19	684	20240909	2.34	1017	-31.17	20240102	684	2.34	20240909	1080	-35.19	20231123	684	2.34	20240909	0.46	N	033830	500	500 억	N	N	N	N
82	20240909	160350	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	698	-2	5	-0.29	31826291	45769	54.47	687	703	684	910	490	700	695.37	-3020	722	711	704	693	686	707	689	500	210	500	500	1	1	100000000	698	11.26	0.54	12	0.05	62.00	1302.00	1080	20231123	-35.37	684	20240909	2.05	1017	-31.37	20240102	684	2.05	20240909	1080	-35.37	20231123	684	2.05	20240909	0.44	N	033830	500	500 억	N	N	N	N
83	20240909	150353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	696	-4	5	-0.57	30574111	43971	52.33	687	703	684	910	490	700	695.32	-2787	722	711	704	693	686	707	689	500	210	500	500	1	1	100000000	696	11.23	0.53	12	0.04	62.00	1302.00	1080	20231123	-35.56	684	20240909	1.75	1017	-31.56	20240102	684	1.75	20240909	1080	-35.56	20231123	684	1.75	20240909	0.44	N	033830	500	500 억	N	N	N	N
84	20240909	140354	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	699	-1	5	-0.14	25805878	37116	44.18	687	703	684	910	490	700	695.28	-2787	722	711	704	693	686	707	689	500	210	500	500	1	1	100000000	699	11.27	0.54	12	0.04	62.00	1302.00	1080	20231123	-35.28	684	20240909	2.19	1017	-31.27	20240102	684	2.19	20240909	1080	-35.28	20231123	684	2.19	20240909	0.44	N	033830	500	500 억	N	N	N	N
85	20240909	130352	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	702	2	2	0.29	16856616	24279	28.90	687	703	684	910	490	700	694.29	-2787	722	711	704	693	686	707	689	500	210	500	500	1	1	100000000	702	11.32	0.54	12	0.02	62.00	1302.00	1080	20231123	-35.00	684	20240909	2.63	1017	-30.97	20240102	684	2.63	20240909	1080	-35.00	20231123	684	2.63	20240909	0.44	N	033830	500	500 억	N	N	N	N
86	20240909	120351	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	702	2	2	0.29	16271390	23443	27.90	687	702	684	910	490	700	694.08	-2787	722	711	704	693	686	707	689	500	210	500	500	1	1	100000000	702	11.32	0.54	12	0.02	62.00	1302.00	1080	20231123	-35.00	684	20240909	2.63	1017	-30.97	20240102	684	2.63	20240909	1080	-35.00	20231123	684	2.63	20240909	0.44	N	033830	500	500 억	N	N	N	N
87	20240909	110351	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	694	-6	5	-0.86	5718410	8307	9.89	687	700	684	910	490	700	688.38	576	722	711	704	693	686	707	689	500	210	500	500	1	1	100000000	694	11.19	0.53	12	0.01	62.00	1302.00	1080	20231123	-35.74	684	20240909	1.46	1017	-31.76	20240102	684	1.46	20240909	1080	-35.74	20231123	684	1.46	20240909	0.44	N	033830	500	500 억	N	N	N	N
88	20240909	100355	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	693	-7	5	-1.00	3990911	5809	6.91	687	700	684	910	490	700	687.02	578	722	711	704	693	686	707	689	500	210	500	500	1	1	100000000	693	11.18	0.53	12	0.01	62.00	1302.00	1080	20231123	-35.83	684	20240909	1.32	1017	-31.86	20240102	684	1.32	20240909	1080	-35.83	20231123	684	1.32	20240909	0.44	N	033830	500	500 억	N	N	N	N
89	20240909	090349	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	700	0	3	0.00	530148	770	0.92	687	700	687	910	490	700	688.50	236	722	711	704	693	686	707	689	500	210	500	500	1	1	100000000	700	11.29	0.54	12	0.00	62.00	1302.00	1080	20231123	-35.19	687	20240909	1.89	1017	-31.17	20240102	687	1.89	20240909	1080	-35.19	20231123	687	1.89	20240909	0.44	N	033830	500	500 억	N	N	N	N
90	20240906	160348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	700	-15	5	-2.10	58840365	84018	18.97	715	715	697	929	501	715	700.33	0	753	733	720	700	687	727	694	500	214	500	510	1	1	100000000	700	11.29	0.54	12	0.08	62.00	1302.00	1080	20231123	-35.19	696	20240806	0.57	1017	-31.17	20240102	696	0.57	20240806	1080	-35.19	20231123	696	0.57	20240806	0.43	N	033830	500	500 억	N	N	N	N
91	20240906	150353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	700	-15	5	-2.10	58330717	83289	18.80	715	715	697	929	501	715	700.34	0	753	733	720	700	687	727	694	500	214	500	510	1	1	100000000	700	11.29	0.54	12	0.08	62.00	1302.00	1080	20231123	-35.19	696	20240806	0.57	1017	-31.17	20240102	696	0.57	20240806	1080	-35.19	20231123	696	0.57	20240806	0.43	N	033830	500	500 억	N	N	N	N
92	20240906	140354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	699	-16	5	-2.24	55627345	79421	17.93	715	715	697	929	501	715	700.41	0	753	733	720	700	687	727	694	500	214	500	510	1	1	100000000	699	11.27	0.54	12	0.08	62.00	1302.00	1080	20231123	-35.28	696	20240806	0.43	1017	-31.27	20240102	696	0.43	20240806	1080	-35.28	20231123	696	0.43	20240806	0.43	N	033830	500	500 억	N	N	N	N
93	20240906	130350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	703	-12	5	-1.68	34116339	48677	10.99	715	715	697	929	501	715	700.87	0	753	733	720	700	687	727	694	500	214	500	510	1	1	100000000	703	11.34	0.54	12	0.05	62.00	1302.00	1080	20231123	-34.91	696	20240806	1.01	1017	-30.88	20240102	696	1.01	20240806	1080	-34.91	20231123	696	1.01	20240806	0.43	N	033830	500	500 억	N	N	N	N
94	20240906	120353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	698	-17	5	-2.38	32766093	46746	10.55	715	715	697	929	501	715	700.94	2	753	733	720	700	687	727	694	500	214	500	510	1	1	100000000	698	11.26	0.54	12	0.05	62.00	1302.00	1080	20231123	-35.37	696	20240806	0.29	1017	-31.37	20240102	696	0.29	20240806	1080	-35.37	20231123	696	0.29	20240806	0.43	N	033830	500	500 억	N	N	N	N
95	20240906	110354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	699	-16	5	-2.24	24786107	35326	7.97	715	715	699	929	501	715	701.64	0	753	733	720	700	687	727	694	500	214	500	510	1	1	100000000	699	11.27	0.54	12	0.04	62.00	1302.00	1080	20231123	-35.28	696	20240806	0.43	1017	-31.27	20240102	696	0.43	20240806	1080	-35.28	20231123	696	0.43	20240806	0.43	N	033830	500	500 억	N	N	N	N
96	20240906	100350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	704	-11	5	-1.54	4339841	6153	1.39	715	715	702	929	501	715	705.32	99	753	733	720	700	687	727	694	500	214	500	510	1	1	100000000	704	11.35	0.54	12	0.01	62.00	1302.00	1080	20231123	-34.81	696	20240806	1.15	1017	-30.78	20240102	696	1.15	20240806	1080	-34.81	20231123	696	1.15	20240806	0.43	N	033830	500	500 억	N	N	N	N
97	20240906	090352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	707	-8	5	-1.12	17730	25	0.01	715	715	707	929	501	715	709.20	0	753	733	720	700	687	727	694	500	214	500	510	1	1	100000000	707	11.40	0.54	12	0.00	62.00	1302.00	1080	20231123	-34.54	696	20240806	1.58	1017	-30.48	20240102	696	1.58	20240806	1080	-34.54	20231123	696	1.58	20240806	0.43	N	033830	500	500 억	N	N	N	N
98	20240905	160346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	715	-13	5	-1.79	316352626	442918	751.56	730	740	707	946	510	728	714.25	0	742	734	722	714	702	738	718	500	218	500	520	1	1	100000000	715	11.53	0.55	12	0.44	62.00	1302.00	1080	20231123	-33.80	696	20240806	2.73	1017	-29.70	20240102	696	2.73	20240806	1080	-33.80	20231123	696	2.73	20240806	0.43	N	033830	500	500 억	N	N	N	N
99	20240905	150351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	715	-13	5	-1.79	314528511	440366	747.23	730	740	707	946	510	728	714.24	0	742	734	722	714	702	738	718	500	218	500	520	1	1	100000000	715	11.53	0.55	12	0.44	62.00	1302.00	1080	20231123	-33.80	696	20240806	2.73	1017	-29.70	20240102	696	2.73	20240806	1080	-33.80	20231123	696	2.73	20240806	0.43	N	033830	500	500 억	N	N	N	N
100	20240905	140350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	709	-19	5	-2.61	309308333	433003	734.74	730	740	707	946	510	728	714.33	3707	742	734	722	714	702	738	718	500	218	500	520	1	1	100000000	709	11.44	0.54	12	0.43	62.00	1302.00	1080	20231123	-34.35	696	20240806	1.87	1017	-30.29	20240102	696	1.87	20240806	1080	-34.35	20231123	696	1.87	20240806	0.43	N	033830	500	500 억	N	N	N	N
101	20240905	130352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	709	-19	5	-2.61	301783254	422381	716.71	730	740	707	946	510	728	714.48	3707	742	734	722	714	702	738	718	500	218	500	520	1	1	100000000	709	11.44	0.54	12	0.42	62.00	1302.00	1080	20231123	-34.35	696	20240806	1.87	1017	-30.29	20240102	696	1.87	20240806	1080	-34.35	20231123	696	1.87	20240806	0.43	N	033830	500	500 억	N	N	N	N
102	20240905	120348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	713	-15	5	-2.06	235783882	329271	558.72	730	740	707	946	510	728	716.08	3707	742	734	722	714	702	738	718	500	218	500	520	1	1	100000000	713	11.50	0.55	12	0.33	62.00	1302.00	1080	20231123	-33.98	696	20240806	2.44	1017	-29.89	20240102	696	2.44	20240806	1080	-33.98	20231123	696	2.44	20240806	0.43	N	033830	500	500 억	N	N	N	N
103	20240905	110349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	712	-16	5	-2.20	196717139	274219	465.31	730	740	708	946	510	728	717.37	9708	742	734	722	714	702	738	718	500	218	500	520	1	1	100000000	712	11.48	0.55	12	0.27	62.00	1302.00	1080	20231123	-34.07	696	20240806	2.30	1017	-29.99	20240102	696	2.30	20240806	1080	-34.07	20231123	696	2.30	20240806	0.43	N	033830	500	500 억	N	N	N	N
104	20240905	100348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	721	-7	5	-0.96	108518834	150064	254.63	730	740	714	946	510	728	723.15	3324	742	734	722	714	702	738	718	500	218	500	520	1	1	100000000	721	11.63	0.55	12	0.15	62.00	1302.00	1080	20231123	-33.24	696	20240806	3.59	1017	-29.11	20240102	696	3.59	20240806	1080	-33.24	20231123	696	3.59	20240806	0.43	N	033830	500	500 억	N	N	N	N
105	20240905	090351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	720	-8	5	-1.10	4058701	5666	9.61	730	730	715	946	510	728	716.33	3351	742	734	722	714	702	738	718	500	218	500	520	1	1	100000000	720	11.61	0.55	12	0.01	62.00	1302.00	1080	20231123	-33.33	696	20240806	3.45	1017	-29.20	20240102	696	3.45	20240806	1080	-33.33	20231123	696	3.45	20240806	0.43	N	033830	500	500 억	N	N	N	N
106	20240904	160343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	728	-8	5	-1.09	42278771	58921	230.30	728	730	710	956	516	736	717.55	10	744	740	737	733	730	738	731	500	220	500	520	1	1	100000000	728	11.74	0.56	12	0.06	62.00	1302.00	1080	20231123	-32.59	696	20240806	4.60	1017	-28.42	20240102	696	4.60	20240806	1080	-32.59	20231123	696	4.60	20240806	0.43	N	033830	500	500 억	N	N	N	N
107	20240904	150346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	719	-17	5	-2.31	36442819	50891	198.92	728	730	710	956	516	736	716.10	2136	744	740	737	733	730	738	731	500	220	500	520	1	1	100000000	719	11.60	0.55	12	0.05	62.00	1302.00	1080	20231123	-33.43	696	20240806	3.30	1017	-29.30	20240102	696	3.30	20240806	1080	-33.43	20231123	696	3.30	20240806	0.43	N	033830	500	500 억	N	N	N	N
108	20240904	140348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	715	-21	5	-2.85	29541975	41273	161.32	728	728	710	956	516	736	715.77	2675	744	740	737	733	730	738	731	500	220	500	520	1	1	100000000	715	11.53	0.55	12	0.04	62.00	1302.00	1080	20231123	-33.80	696	20240806	2.73	1017	-29.70	20240102	696	2.73	20240806	1080	-33.80	20231123	696	2.73	20240806	0.43	N	033830	500	500 억	N	N	N	N
109	20240904	130347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	715	-21	5	-2.85	27221086	38027	148.64	728	728	710	956	516	736	715.84	2675	744	740	737	733	730	738	731	500	220	500	520	1	1	100000000	715	11.53	0.55	12	0.04	62.00	1302.00	1080	20231123	-33.80	696	20240806	2.73	1017	-29.70	20240102	696	2.73	20240806	1080	-33.80	20231123	696	2.73	20240806	0.43	N	033830	500	500 억	N	N	N	N
110	20240904	120345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	712	-24	5	-3.26	26282176	36715	143.51	728	728	710	956	516	736	715.84	2675	744	740	737	733	730	738	731	500	220	500	520	1	1	100000000	712	11.48	0.55	12	0.04	62.00	1302.00	1080	20231123	-34.07	696	20240806	2.30	1017	-29.99	20240102	696	2.30	20240806	1080	-34.07	20231123	696	2.30	20240806	0.43	N	033830	500	500 억	N	N	N	N
111	20240904	110345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	720	-16	5	-2.17	25582511	35732	139.67	728	728	710	956	516	736	715.96	2675	744	740	737	733	730	738	731	500	220	500	520	1	1	100000000	720	11.61	0.55	12	0.04	62.00	1302.00	1080	20231123	-33.33	696	20240806	3.45	1017	-29.20	20240102	696	3.45	20240806	1080	-33.33	20231123	696	3.45	20240806	0.43	N	033830	500	500 억	N	N	N	N
112	20240904	100347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	720	-16	5	-2.17	8995531	12426	48.57	728	728	716	956	516	736	723.93	2753	744	740	737	733	730	738	731	500	220	500	520	1	1	100000000	720	11.61	0.55	12	0.01	62.00	1302.00	1080	20231123	-33.33	696	20240806	3.45	1017	-29.20	20240102	696	3.45	20240806	1080	-33.33	20231123	696	3.45	20240806	0.43	N	033830	500	500 억	N	N	N	N
113	20240904	090345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	725	-11	5	-1.49	2512735	3456	13.51	728	728	725	956	516	736	727.06	2127	744	740	737	733	730	738	731	500	220	500	520	1	1	100000000	725	11.69	0.56	12	0.00	62.00	1302.00	1080	20231123	-32.87	696	20240806	4.17	1017	-28.71	20240102	696	4.17	20240806	1080	-32.87	20231123	696	4.17	20240806	0.43	N	033830	500	500 억	N	N	N	N
114	20240903	160341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	736	-4	5	-0.54	17920920	24323	179.64	740	741	734	962	518	740	736.79	0	748	743	740	735	732	746	738	500	222	500	530	1	1	100000000	736	11.87	0.57	12	0.02	62.00	1302.00	1080	20231123	-31.85	696	20240806	5.75	1017	-27.63	20240102	696	5.75	20240806	1080	-31.85	20231123	696	5.75	20240806	0.43	N	033830	500	500 억	N	N	N	N
115	20240903	150343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	734	-6	5	-0.81	17901786	24297	179.45	740	741	734	962	518	740	736.79	0	748	743	740	735	732	746	738	500	222	500	530	1	1	100000000	734	11.84	0.56	12	0.02	62.00	1302.00	1080	20231123	-32.04	696	20240806	5.46	1017	-27.83	20240102	696	5.46	20240806	1080	-32.04	20231123	696	5.46	20240806	0.43	N	033830	500	500 억	N	N	N	N
116	20240903	140343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	738	-2	5	-0.27	10443569	14164	104.61	740	741	735	962	518	740	737.33	0	748	743	740	735	732	746	738	500	222	500	530	1	1	100000000	738	11.90	0.57	12	0.01	62.00	1302.00	1080	20231123	-31.67	696	20240806	6.03	1017	-27.43	20240102	696	6.03	20240806	1080	-31.67	20231123	696	6.03	20240806	0.43	N	033830	500	500 억	N	N	N	N
117	20240903	130344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	738	-2	5	-0.27	6291629	8530	63.00	740	741	735	962	518	740	737.59	0	748	743	740	735	732	746	738	500	222	500	530	1	1	100000000	738	11.90	0.57	12	0.01	62.00	1302.00	1080	20231123	-31.67	696	20240806	6.03	1017	-27.43	20240102	696	6.03	20240806	1080	-31.67	20231123	696	6.03	20240806	0.43	N	033830	500	500 억	N	N	N	N
118	20240903	120341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	739	-1	5	-0.14	5939519	8053	59.48	740	741	735	962	518	740	737.55	0	748	743	740	735	732	746	738	500	222	500	530	1	1	100000000	739	11.92	0.57	12	0.01	62.00	1302.00	1080	20231123	-31.57	696	20240806	6.18	1017	-27.34	20240102	696	6.18	20240806	1080	-31.57	20231123	696	6.18	20240806	0.43	N	033830	500	500 억	N	N	N	N
119	20240903	110338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	739	-1	5	-0.14	4441056	6016	44.43	740	741	736	962	518	740	738.21	0	748	743	740	735	732	746	738	500	222	500	530	1	1	100000000	739	11.92	0.57	12	0.01	62.00	1302.00	1080	20231123	-31.57	696	20240806	6.18	1017	-27.34	20240102	696	6.18	20240806	1080	-31.57	20231123	696	6.18	20240806	0.43	N	033830	500	500 억	N	N	N	N
120	20240903	100339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	740	0	3	0.00	3005858	4069	30.05	740	741	737	962	518	740	738.72	0	748	743	740	735	732	746	738	500	222	500	530	1	1	100000000	740	11.94	0.57	12	0.00	62.00	1302.00	1080	20231123	-31.48	696	20240806	6.32	1017	-27.24	20240102	696	6.32	20240806	1080	-31.48	20231123	696	6.32	20240806	0.43	N	033830	500	500 억	N	N	N	N
121	20240903	090339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	740	0	3	0.00	51800	70	0.52	740	740	740	962	518	740	740.00	0	748	743	740	735	732	746	738	500	222	500	530	1	1	100000000	740	11.94	0.57	12	0.00	62.00	1302.00	1080	20231123	-31.48	696	20240806	6.32	1017	-27.24	20240102	696	6.32	20240806	1080	-31.48	20231123	696	6.32	20240806	0.43	N	033830	500	500 억	N	N	N	N
122	20240902	160337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	740	2	2	0.27	10021074	13540	118.09	739	745	737	959	517	738	740.11	0	751	744	741	734	731	743	733	500	221	500	530	1	1	100000000	740	11.94	0.57	12	0.01	62.00	1302.00	1080	20231123	-31.48	696	20240806	6.32	1017	-27.24	20240102	696	6.32	20240806	1080	-31.48	20231123	696	6.32	20240806	0.44	N	033830	500	500 억	N	N	N	N
123	20240902	150341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	738	0	3	0.00	9185121	12409	108.22	739	745	737	959	517	738	740.20	0	751	744	741	734	731	743	733	500	221	500	530	1	1	100000000	738	11.90	0.57	12	0.01	62.00	1302.00	1080	20231123	-31.67	696	20240806	6.03	1017	-27.43	20240102	696	6.03	20240806	1080	-31.67	20231123	696	6.03	20240806	0.44	N	033830	500	500 억	N	N	N	N
124	20240902	140342	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	739	1	2	0.14	7265728	9809	85.55	739	745	737	959	517	738	740.72	0	751	744	741	734	731	743	733	500	221	500	530	1	1	100000000	739	11.92	0.57	12	0.01	62.00	1302.00	1080	20231123	-31.57	696	20240806	6.18	1017	-27.34	20240102	696	6.18	20240806	1080	-31.57	20231123	696	6.18	20240806	0.44	N	033830	500	500 억	N	N	N	N
125	20240902	130340	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	742	4	2	0.54	5577409	7527	65.65	739	745	737	959	517	738	740.99	0	751	744	741	734	731	743	733	500	221	500	530	1	1	100000000	742	11.97	0.57	12	0.01	62.00	1302.00	1080	20231123	-31.30	696	20240806	6.61	1017	-27.04	20240102	696	6.61	20240806	1080	-31.30	20231123	696	6.61	20240806	0.44	N	033830	500	500 억	N	N	N	N
126	20240902	120341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	743	5	2	0.68	2040930	2759	24.06	739	745	737	959	517	738	739.74	0	751	744	741	734	731	743	733	500	221	500	530	1	1	100000000	743	11.98	0.57	12	0.00	62.00	1302.00	1080	20231123	-31.20	696	20240806	6.75	1017	-26.94	20240102	696	6.75	20240806	1080	-31.20	20231123	696	6.75	20240806	0.44	N	033830	500	500 억	N	N	N	N
127	20240902	110338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	742	4	2	0.54	1800200	2435	21.24	739	745	737	959	517	738	739.30	0	751	744	741	734	731	743	733	500	221	500	530	1	1	100000000	742	11.97	0.57	12	0.00	62.00	1302.00	1080	20231123	-31.30	696	20240806	6.61	1017	-27.04	20240102	696	6.61	20240806	1080	-31.30	20231123	696	6.61	20240806	0.44	N	033830	500	500 억	N	N	N	N
128	20240902	100338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	738	0	3	0.00	446125	602	5.25	739	745	738	959	517	738	741.07	0	751	744	741	734	731	743	733	500	221	500	530	1	1	100000000	738	11.90	0.57	12	0.00	62.00	1302.00	1080	20231123	-31.67	696	20240806	6.03	1017	-27.43	20240102	696	6.03	20240806	1080	-31.67	20231123	696	6.03	20240806	0.44	N	033830	500	500 억	N	N	N	N
129	20240902	090335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	742	4	2	0.54	255414	345	3.01	739	742	739	959	517	738	740.33	0	751	744	741	734	731	743	733	500	221	500	530	1	1	100000000	742	11.97	0.57	12	0.00	62.00	1302.00	1080	20231123	-31.30	696	20240806	6.61	1017	-27.04	20240102	696	6.61	20240806	1080	-31.30	20231123	696	6.61	20240806	0.44	N	033830	500	500 억	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History