KissMeData/363260/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1797	-59	5	-3.18	100672469	55188	78.08	1851	1879	1759	2410	1300	1856	1824.17	1.43	-18729	1946	1900	1826	1780	1706	1924	1804	161	554	500	1110	1	1	32163769	578	-64.18	1.45	12	0.17	-28.00	1239.00	4020	20230920	-55.30	1623	20240805	10.72	4015	-55.24	20240423	1623	10.72	20240805	3200	-43.84	20240529	439	309.34	20240416	1.67	N	363260	500	160 억	459448	N	N	N	N
3	20240930	151245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1804	-52	5	-2.80	93983189	51465	72.82	1851	1879	1759	2410	1300	1856	1826.16	1.43	-17109	1946	1900	1826	1780	1706	1924	1804	161	554	500	1110	1	1	32163769	580	-64.43	1.46	12	0.16	-28.00	1239.00	4020	20230920	-55.12	1623	20240805	11.15	4015	-55.07	20240423	1623	11.15	20240805	3200	-43.62	20240529	439	310.93	20240416	1.67	N	363260	500	160 억	459448	N	N	N	N
4	20240930	141246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1797	-59	5	-3.18	76135154	41472	58.68	1851	1879	1797	2410	1300	1856	1835.82	1.43	-15806	1946	1900	1826	1780	1706	1924	1804	161	554	500	1110	1	1	32163769	578	-64.18	1.45	12	0.13	-28.00	1239.00	4020	20230920	-55.30	1623	20240805	10.72	4015	-55.24	20240423	1623	10.72	20240805	3200	-43.84	20240529	439	309.34	20240416	1.67	N	363260	500	160 억	459448	N	N	N	N
5	20240930	131239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1818	-38	5	-2.05	59417602	32211	45.57	1851	1879	1809	2410	1300	1856	1844.64	1.43	-10308	1946	1900	1826	1780	1706	1924	1804	161	554	500	1110	1	1	32163769	585	-64.93	1.47	12	0.10	-28.00	1239.00	4020	20230920	-54.78	1623	20240805	12.01	4015	-54.72	20240423	1623	12.01	20240805	3200	-43.19	20240529	439	314.12	20240416	1.67	N	363260	500	160 억	459448	N	N	N	N
6	20240930	121236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1823	-33	5	-1.78	59035760	32001	45.28	1851	1879	1809	2410	1300	1856	1844.81	1.43	-10321	1946	1900	1826	1780	1706	1924	1804	161	554	500	1110	1	1	32163769	586	-65.11	1.47	12	0.10	-28.00	1239.00	4020	20230920	-54.65	1623	20240805	12.32	4015	-54.60	20240423	1623	12.32	20240805	3200	-43.03	20240529	439	315.26	20240416	1.67	N	363260	500	160 억	459448	N	N	N	N
7	20240930	111232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1832	-24	5	-1.29	52310054	28302	40.04	1851	1879	1809	2410	1300	1856	1848.28	1.43	-12042	1946	1900	1826	1780	1706	1924	1804	161	554	500	1110	1	1	32163769	589	-65.43	1.48	12	0.09	-28.00	1239.00	4020	20230920	-54.43	1623	20240805	12.88	4015	-54.37	20240423	1623	12.88	20240805	3200	-42.75	20240529	439	317.31	20240416	1.67	N	363260	500	160 억	459448	N	N	N	N
8	20240930	101234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1843	-13	5	-0.70	30392718	16286	23.04	1851	1879	1828	2410	1300	1856	1866.19	1.43	-7002	1946	1900	1826	1780	1706	1924	1804	161	554	500	1110	1	1	32163769	593	-65.82	1.49	12	0.05	-28.00	1239.00	4020	20230920	-54.15	1623	20240805	13.56	4015	-54.10	20240423	1623	13.56	20240805	3200	-42.41	20240529	439	319.82	20240416	1.67	N	363260	500	160 억	459448	N	N	N	N
9	20240930	091139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1855	-1	5	-0.05	23789017	12699	17.97	1851	1879	1850	2410	1300	1856	1873.30	1.43	-4679	1946	1900	1826	1780	1706	1924	1804	161	554	500	1110	1	1	32163769	597	-66.25	1.50	12	0.04	-28.00	1239.00	4020	20230920	-53.86	1623	20240805	14.29	4015	-53.80	20240423	1623	14.29	20240805	3200	-42.03	20240529	439	322.55	20240416	1.67	N	363260	500	160 억	459448	N	N	N	N
10	20240927	161238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1856	31	2	1.70	130243987	70604	62.96	1825	1872	1752	2370	1278	1825	1844.71	1.40	9997	1889	1856	1795	1762	1701	1873	1779	161	545	500	1090	1	1	32163769	597	-66.29	1.50	12	0.22	-28.00	1239.00	4060	20230918	-54.29	1623	20240805	14.36	4015	-53.77	20240423	1623	14.36	20240805	3200	-42.00	20240529	439	322.78	20240416	1.67	N	363260	500	160 억	449424	N	N	N	N
11	20240927	151244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1856	31	2	1.70	125207286	67891	60.54	1825	1872	1752	2370	1278	1825	1844.24	1.40	9821	1889	1856	1795	1762	1701	1873	1779	161	545	500	1090	1	1	32163769	597	-66.29	1.50	12	0.21	-28.00	1239.00	4060	20230918	-54.29	1623	20240805	14.36	4015	-53.77	20240423	1623	14.36	20240805	3200	-42.00	20240529	439	322.78	20240416	1.67	N	363260	500	160 억	449424	N	N	N	N
12	20240927	141254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1868	43	2	2.36	110044697	59732	53.26	1825	1871	1752	2370	1278	1825	1842.31	1.40	9064	1889	1856	1795	1762	1701	1873	1779	161	545	500	1090	1	1	32163769	601	-66.71	1.51	12	0.19	-28.00	1239.00	4060	20230918	-53.99	1623	20240805	15.10	4015	-53.47	20240423	1623	15.10	20240805	3200	-41.62	20240529	439	325.51	20240416	1.67	N	363260	500	160 억	449424	N	N	N	N
13	20240927	131236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1858	33	2	1.81	96426654	52394	46.72	1825	1871	1752	2370	1278	1825	1840.41	1.40	9302	1889	1856	1795	1762	1701	1873	1779	161	545	500	1090	1	1	32163769	598	-66.36	1.50	12	0.16	-28.00	1239.00	4060	20230918	-54.24	1623	20240805	14.48	4015	-53.72	20240423	1623	14.48	20240805	3200	-41.94	20240529	439	323.23	20240416	1.67	N	363260	500	160 억	449424	N	N	N	N
14	20240927	121236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1862	37	2	2.03	61273157	33537	29.90	1825	1866	1752	2370	1278	1825	1827.03	1.40	10060	1889	1856	1795	1762	1701	1873	1779	161	545	500	1090	1	1	32163769	599	-66.50	1.50	12	0.10	-28.00	1239.00	4060	20230918	-54.14	1623	20240805	14.73	4015	-53.62	20240423	1623	14.73	20240805	3200	-41.81	20240529	439	324.15	20240416	1.67	N	363260	500	160 억	449424	N	N	N	N
15	20240927	111239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1835	10	2	0.55	37552006	20667	18.43	1825	1835	1752	2370	1278	1825	1817.00	1.40	3085	1889	1856	1795	1762	1701	1873	1779	161	545	500	1090	1	1	32163769	590	-65.54	1.48	12	0.06	-28.00	1239.00	4060	20230918	-54.80	1623	20240805	13.06	4015	-54.30	20240423	1623	13.06	20240805	3200	-42.66	20240529	439	318.00	20240416	1.67	N	363260	500	160 억	449424	N	N	N	N
16	20240927	101238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1828	3	2	0.16	29179017	16088	14.35	1825	1835	1752	2370	1278	1825	1813.71	1.40	699	1889	1856	1795	1762	1701	1873	1779	161	545	500	1090	1	1	32163769	588	-65.29	1.48	12	0.05	-28.00	1239.00	4060	20230918	-54.98	1623	20240805	12.63	4015	-54.47	20240423	1623	12.63	20240805	3200	-42.88	20240529	439	316.40	20240416	1.67	N	363260	500	160 억	449424	N	N	N	N
17	20240927	091242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1816	-9	5	-0.49	11444204	6318	5.63	1825	1825	1752	2370	1278	1825	1811.36	1.40	-1132	1889	1856	1795	1762	1701	1873	1779	161	545	500	1090	1	1	32163769	584	-64.86	1.47	12	0.02	-28.00	1239.00	4060	20230918	-55.27	1623	20240805	11.89	4015	-54.77	20240423	1623	11.89	20240805	3200	-43.25	20240529	439	313.67	20240416	1.67	N	363260	500	160 억	449424	N	N	N	N
18	20240926	161218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1825	92	2	5.31	194291689	109328	91.57	1734	1828	1734	2250	1214	1733	1777.11	1.34	19225	1804	1768	1724	1688	1644	1786	1706	161	517	500	1030	1	1	32163769	587	-65.18	1.47	12	0.34	-28.00	1239.00	4060	20230918	-55.05	1623	20240805	12.45	4015	-54.55	20240423	1623	12.45	20240805	3200	-42.97	20240529	439	315.72	20240416	1.69	N	363260	500	160 억	429917	N	N	N	N
19	20240926	151225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1781	48	2	2.77	154300746	87198	73.04	1734	1798	1734	2250	1214	1733	1769.54	1.34	9753	1804	1768	1724	1688	1644	1786	1706	161	517	500	1030	1	1	32163769	573	-63.61	1.44	12	0.27	-28.00	1239.00	4060	20230918	-56.13	1623	20240805	9.74	4015	-55.64	20240423	1623	9.74	20240805	3200	-44.34	20240529	439	305.69	20240416	1.69	N	363260	500	160 억	429917	N	N	N	N
20	20240926	141233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1788	55	2	3.17	87891391	49823	41.73	1734	1798	1734	2250	1214	1733	1764.07	1.34	3945	1804	1768	1724	1688	1644	1786	1706	161	517	500	1030	1	1	32163769	575	-63.86	1.44	12	0.15	-28.00	1239.00	4060	20230918	-55.96	1623	20240805	10.17	4015	-55.47	20240423	1623	10.17	20240805	3200	-44.12	20240529	439	307.29	20240416	1.69	N	363260	500	160 억	429917	N	N	N	N
21	20240926	131218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1745	12	2	0.69	20214031	11585	9.70	1734	1760	1734	2250	1214	1733	1744.85	1.34	-3986	1804	1768	1724	1688	1644	1786	1706	161	517	500	1030	1	1	32163769	561	-62.32	1.41	12	0.04	-28.00	1239.00	4060	20230918	-57.02	1623	20240805	7.52	4015	-56.54	20240423	1623	7.52	20240805	3200	-45.47	20240529	439	297.49	20240416	1.69	N	363260	500	160 억	429917	N	N	N	N
22	20240926	121232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1746	13	2	0.75	18337831	10511	8.80	1734	1760	1734	2250	1214	1733	1744.63	1.34	-3999	1804	1768	1724	1688	1644	1786	1706	161	517	500	1030	1	1	32163769	562	-62.36	1.41	12	0.03	-28.00	1239.00	4060	20230918	-57.00	1623	20240805	7.58	4015	-56.51	20240423	1623	7.58	20240805	3200	-45.44	20240529	439	297.72	20240416	1.69	N	363260	500	160 억	429917	N	N	N	N
23	20240926	111231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1737	4	2	0.23	14929616	8552	7.16	1734	1760	1734	2250	1214	1733	1745.75	1.34	-4117	1804	1768	1724	1688	1644	1786	1706	161	517	500	1030	1	1	32163769	559	-62.04	1.40	12	0.03	-28.00	1239.00	4060	20230918	-57.22	1623	20240805	7.02	4015	-56.74	20240423	1623	7.02	20240805	3200	-45.72	20240529	439	295.67	20240416	1.69	N	363260	500	160 억	429917	N	N	N	N
24	20240926	101234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1752	19	2	1.10	11433349	6543	5.48	1734	1760	1734	2250	1214	1733	1747.42	1.34	-3831	1804	1768	1724	1688	1644	1786	1706	161	517	500	1030	1	1	32163769	564	-62.57	1.41	12	0.02	-28.00	1239.00	4060	20230918	-56.85	1623	20240805	7.95	4015	-56.36	20240423	1623	7.95	20240805	3200	-45.25	20240529	439	299.09	20240416	1.69	N	363260	500	160 억	429917	N	N	N	N
25	20240926	091230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	17	2	0.98	3798748	2178	1.82	1734	1760	1734	2250	1214	1733	1744.15	1.34	-957	1804	1768	1724	1688	1644	1786	1706	161	517	500	1030	1	1	32163769	563	-62.50	1.41	12	0.01	-28.00	1239.00	4060	20230918	-56.90	1623	20240805	7.83	4015	-56.41	20240423	1623	7.83	20240805	3200	-45.31	20240529	439	298.63	20240416	1.69	N	363260	500	160 억	429917	N	N	N	N
26	20240925	161215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1733	56	2	3.34	206906809	119088	336.56	1680	1760	1680	2180	1174	1677	1737.43	1.22	37660	1707	1692	1671	1656	1635	1699	1663	161	503	500	1000	1	1	32163769	557	-61.89	1.40	12	0.37	-28.00	1239.00	4060	20230918	-57.32	1623	20240805	6.78	4015	-56.84	20240423	1623	6.78	20240805	3200	-45.84	20240529	439	294.76	20240416	1.69	N	363260	500	160 억	392539	N	N	N	N
27	20240925	151227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1735	58	2	3.46	203427170	117075	330.87	1680	1760	1680	2180	1174	1677	1737.58	1.22	37406	1707	1692	1671	1656	1635	1699	1663	161	503	500	1000	1	1	32163769	558	-61.96	1.40	12	0.36	-28.00	1239.00	4060	20230918	-57.27	1623	20240805	6.90	4015	-56.79	20240423	1623	6.90	20240805	3200	-45.78	20240529	439	295.22	20240416	1.69	N	363260	500	160 억	392539	N	N	N	N
28	20240925	141228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	73	2	4.35	161081781	92707	262.00	1680	1760	1680	2180	1174	1677	1737.54	1.22	39411	1707	1692	1671	1656	1635	1699	1663	161	503	500	1000	1	1	32163769	563	-62.50	1.41	12	0.29	-28.00	1239.00	4060	20230918	-56.90	1623	20240805	7.83	4015	-56.41	20240423	1623	7.83	20240805	3200	-45.31	20240529	439	298.63	20240416	1.69	N	363260	500	160 억	392539	N	N	N	N
29	20240925	131220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1760	83	2	4.95	143856406	82820	234.06	1680	1760	1680	2180	1174	1677	1736.98	1.22	39859	1707	1692	1671	1656	1635	1699	1663	161	503	500	1000	1	1	32163769	566	-62.86	1.42	12	0.26	-28.00	1239.00	4060	20230918	-56.65	1623	20240805	8.44	4015	-56.16	20240423	1623	8.44	20240805	3200	-45.00	20240529	439	300.91	20240416	1.69	N	363260	500	160 억	392539	N	N	N	N
30	20240925	121227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1741	64	2	3.82	110733218	63915	180.63	1680	1760	1680	2180	1174	1677	1732.51	1.22	35341	1707	1692	1671	1656	1635	1699	1663	161	503	500	1000	1	1	32163769	560	-62.18	1.41	12	0.20	-28.00	1239.00	4060	20230918	-57.12	1623	20240805	7.27	4015	-56.64	20240423	1623	7.27	20240805	3200	-45.59	20240529	439	296.58	20240416	1.69	N	363260	500	160 억	392539	N	N	N	N
31	20240925	111223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1736	59	2	3.52	60463447	35110	99.23	1680	1747	1680	2180	1174	1677	1722.11	1.22	15545	1707	1692	1671	1656	1635	1699	1663	161	503	500	1000	1	1	32163769	558	-62.00	1.40	12	0.11	-28.00	1239.00	4060	20230918	-57.24	1623	20240805	6.96	4015	-56.76	20240423	1623	6.96	20240805	3200	-45.75	20240529	439	295.44	20240416	1.69	N	363260	500	160 억	392539	N	N	N	N
32	20240925	101220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1747	70	2	4.17	49088074	28546	80.67	1680	1747	1680	2180	1174	1677	1719.61	1.22	13334	1707	1692	1671	1656	1635	1699	1663	161	503	500	1000	1	1	32163769	562	-62.39	1.41	12	0.09	-28.00	1239.00	4060	20230918	-56.97	1623	20240805	7.64	4015	-56.49	20240423	1623	7.64	20240805	3200	-45.41	20240529	439	297.95	20240416	1.69	N	363260	500	160 억	392539	N	N	N	N
33	20240925	091233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1699	22	2	1.31	14595117	8569	24.22	1680	1715	1680	2180	1174	1677	1703.25	1.22	2524	1707	1692	1671	1656	1635	1699	1663	161	503	500	1000	1	1	32163769	546	-60.68	1.37	12	0.03	-28.00	1239.00	4060	20230918	-58.15	1623	20240805	4.68	4015	-57.68	20240423	1623	4.68	20240805	3200	-46.91	20240529	439	287.02	20240416	1.69	N	363260	500	160 억	392539	N	N	N	N
34	20240924	161216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1677	15	2	0.90	58576606	35252	62.60	1650	1686	1650	2160	1164	1662	1661.62	1.20	8680	1746	1704	1668	1626	1590	1686	1608	161	498	500	990	1	1	32163769	539	-59.89	1.35	12	0.11	-28.00	1239.00	4060	20230918	-58.69	1623	20240805	3.33	4015	-58.23	20240423	1623	3.33	20240805	3200	-47.59	20240529	439	282.00	20240416	1.68	N	363260	500	160 억	384884	N	N	N	N
35	20240924	151219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1662	0	3	0.00	54464351	32798	58.24	1650	1686	1650	2160	1164	1662	1660.60	1.20	7428	1746	1704	1668	1626	1590	1686	1608	161	498	500	990	1	1	32163769	535	-59.36	1.34	12	0.10	-28.00	1239.00	4060	20230918	-59.06	1623	20240805	2.40	4015	-58.61	20240423	1623	2.40	20240805	3200	-48.06	20240529	439	278.59	20240416	1.68	N	363260	500	160 억	384884	N	N	N	N
36	20240924	141208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1673	11	2	0.66	46869157	28242	50.15	1650	1686	1650	2160	1164	1662	1659.56	1.20	4838	1746	1704	1668	1626	1590	1686	1608	161	498	500	990	1	1	32163769	538	-59.75	1.35	12	0.09	-28.00	1239.00	4060	20230918	-58.79	1623	20240805	3.08	4015	-58.33	20240423	1623	3.08	20240805	3200	-47.72	20240529	439	281.09	20240416	1.68	N	363260	500	160 억	384884	N	N	N	N
37	20240924	131217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1658	-4	5	-0.24	39677650	23910	42.46	1650	1686	1650	2160	1164	1662	1659.46	1.20	4980	1746	1704	1668	1626	1590	1686	1608	161	498	500	990	1	1	32163769	533	-59.21	1.34	12	0.07	-28.00	1239.00	4060	20230918	-59.16	1623	20240805	2.16	4015	-58.70	20240423	1623	2.16	20240805	3200	-48.19	20240529	439	277.68	20240416	1.68	N	363260	500	160 억	384884	N	N	N	N
38	20240924	121212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1662	0	3	0.00	31992358	19280	34.24	1650	1686	1650	2160	1164	1662	1659.35	1.20	6939	1746	1704	1668	1626	1590	1686	1608	161	498	500	990	1	1	32163769	535	-59.36	1.34	12	0.06	-28.00	1239.00	4060	20230918	-59.06	1623	20240805	2.40	4015	-58.61	20240423	1623	2.40	20240805	3200	-48.06	20240529	439	278.59	20240416	1.68	N	363260	500	160 억	384884	N	N	N	N
39	20240924	111219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1669	7	2	0.42	26762305	16141	28.66	1650	1686	1650	2160	1164	1662	1658.03	1.20	6116	1746	1704	1668	1626	1590	1686	1608	161	498	500	990	1	1	32163769	537	-59.61	1.35	12	0.05	-28.00	1239.00	4060	20230918	-58.89	1623	20240805	2.83	4015	-58.43	20240423	1623	2.83	20240805	3200	-47.84	20240529	439	280.18	20240416	1.68	N	363260	500	160 억	384884	N	N	N	N
40	20240924	101218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1673	11	2	0.66	24040736	14515	25.78	1650	1686	1650	2160	1164	1662	1656.27	1.20	6023	1746	1704	1668	1626	1590	1686	1608	161	498	500	990	1	1	32163769	538	-59.75	1.35	12	0.05	-28.00	1239.00	4060	20230918	-58.79	1623	20240805	3.08	4015	-58.33	20240423	1623	3.08	20240805	3200	-47.72	20240529	439	281.09	20240416	1.68	N	363260	500	160 억	384884	N	N	N	N
41	20240924	091221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1669	7	2	0.42	22836208	13795	24.50	1650	1686	1650	2160	1164	1662	1655.40	1.20	5602	1746	1704	1668	1626	1590	1686	1608	161	498	500	990	1	1	32163769	537	-59.61	1.35	12	0.04	-28.00	1239.00	4060	20230918	-58.89	1623	20240805	2.83	4015	-58.43	20240423	1623	2.83	20240805	3200	-47.84	20240529	439	280.18	20240416	1.68	N	363260	500	160 억	384884	N	N	N	N
42	20240923	161211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1662	-19	5	-1.13	93782365	56263	151.80	1681	1710	1632	2185	1177	1681	1666.98	1.19	586	1727	1704	1684	1661	1641	1694	1651	161	504	500	1000	1	1	32163769	535	-59.36	1.34	12	0.17	-28.00	1239.00	4140	20230912	-59.86	1623	20240805	2.40	4015	-58.61	20240423	1623	2.40	20240805	3200	-48.06	20240529	439	278.59	20240416	1.70	N	363260	500	160 억	384298	N	N	N	N
43	20240923	151216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1664	-17	5	-1.01	79717696	47835	129.06	1681	1710	1632	2185	1177	1681	1666.51	1.19	968	1727	1704	1684	1661	1641	1694	1651	161	504	500	1000	1	1	32163769	535	-59.43	1.34	12	0.15	-28.00	1239.00	4140	20230912	-59.81	1623	20240805	2.53	4015	-58.56	20240423	1623	2.53	20240805	3200	-48.00	20240529	439	279.04	20240416	1.70	N	363260	500	160 억	384298	N	N	N	N
44	20240923	141222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1680	-1	5	-0.06	77871001	46730	126.08	1681	1710	1632	2185	1177	1681	1666.40	1.19	1038	1727	1704	1684	1661	1641	1694	1651	161	504	500	1000	1	1	32163769	540	-60.00	1.36	12	0.15	-28.00	1239.00	4140	20230912	-59.42	1623	20240805	3.51	4015	-58.16	20240423	1623	3.51	20240805	3200	-47.50	20240529	439	282.69	20240416	1.70	N	363260	500	160 억	384298	N	N	N	N
45	20240923	131217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1683	2	2	0.12	75599039	45373	122.42	1681	1710	1632	2185	1177	1681	1666.17	1.19	570	1727	1704	1684	1661	1641	1694	1651	161	504	500	1000	1	1	32163769	541	-60.11	1.36	12	0.14	-28.00	1239.00	4140	20230912	-59.35	1623	20240805	3.70	4015	-58.08	20240423	1623	3.70	20240805	3200	-47.41	20240529	439	283.37	20240416	1.70	N	363260	500	160 억	384298	N	N	N	N
46	20240923	121219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1672	-9	5	-0.54	47118456	28221	76.14	1681	1710	1632	2185	1177	1681	1669.62	1.19	1064	1727	1704	1684	1661	1641	1694	1651	161	504	500	1000	1	1	32163769	538	-59.71	1.35	12	0.09	-28.00	1239.00	4140	20230912	-59.61	1623	20240805	3.02	4015	-58.36	20240423	1623	3.02	20240805	3200	-47.75	20240529	439	280.87	20240416	1.70	N	363260	500	160 억	384298	N	N	N	N
47	20240923	111216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1664	-17	5	-1.01	43869524	26273	70.89	1681	1710	1632	2185	1177	1681	1669.76	1.19	1581	1727	1704	1684	1661	1641	1694	1651	161	504	500	1000	1	1	32163769	535	-59.43	1.34	12	0.08	-28.00	1239.00	4140	20230912	-59.81	1623	20240805	2.53	4015	-58.56	20240423	1623	2.53	20240805	3200	-48.00	20240529	439	279.04	20240416	1.70	N	363260	500	160 억	384298	N	N	N	N
48	20240923	101215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1682	1	2	0.06	17061209	10259	27.68	1681	1682	1632	2185	1177	1681	1663.05	1.19	55	1727	1704	1684	1661	1641	1694	1651	161	504	500	1000	1	1	32163769	541	-60.07	1.36	12	0.03	-28.00	1239.00	4140	20230912	-59.37	1623	20240805	3.64	4015	-58.11	20240423	1623	3.64	20240805	3200	-47.44	20240529	439	283.14	20240416	1.70	N	363260	500	160 억	384298	N	N	N	N
49	20240923	091217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1666	-15	5	-0.89	4216720	2541	6.86	1681	1681	1632	2185	1177	1681	1659.47	1.19	-290	1727	1704	1684	1661	1641	1694	1651	161	504	500	1000	1	1	32163769	536	-59.50	1.34	12	0.01	-28.00	1239.00	4140	20230912	-59.76	1623	20240805	2.65	4015	-58.51	20240423	1623	2.65	20240805	3200	-47.94	20240529	439	279.50	20240416	1.70	N	363260	500	160 억	384298	N	N	N	N
50	20240913	161115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1717	0	3	0.00	27522289	16051	59.13	1733	1754	1701	2230	1202	1717	1714.36	1.27	-1746	1767	1742	1704	1679	1641	1754	1691	161	513	500	1030	1	1	32163769	552	-61.32	1.39	12	0.05	-28.00	1239.00	4150	20230911	-58.63	1623	20240805	5.79	4015	-57.24	20240423	1623	5.79	20240805	3200	-46.34	20240529	439	291.12	20240416	1.81	N	363260	500	160 억	409801	N	N	N	N
51	20240913	151126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1718	1	2	0.06	23360281	13627	50.20	1733	1754	1701	2230	1202	1717	1714.26	1.27	-1590	1767	1742	1704	1679	1641	1754	1691	161	513	500	1030	1	1	32163769	553	-61.36	1.39	12	0.04	-28.00	1239.00	4150	20230911	-58.60	1623	20240805	5.85	4015	-57.21	20240423	1623	5.85	20240805	3200	-46.31	20240529	439	291.34	20240416	1.81	N	363260	500	160 억	409801	N	N	N	N
52	20240913	141126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1710	-7	5	-0.41	23017232	13427	49.46	1733	1754	1701	2230	1202	1717	1714.25	1.27	-1654	1767	1742	1704	1679	1641	1754	1691	161	513	500	1030	1	1	32163769	550	-61.07	1.38	12	0.04	-28.00	1239.00	4150	20230911	-58.80	1623	20240805	5.36	4015	-57.41	20240423	1623	5.36	20240805	3200	-46.56	20240529	439	289.52	20240416	1.81	N	363260	500	160 억	409801	N	N	N	N
53	20240913	131120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1715	-2	5	-0.12	21186492	12356	45.52	1733	1754	1701	2230	1202	1717	1714.67	1.27	-1885	1767	1742	1704	1679	1641	1754	1691	161	513	500	1030	1	1	32163769	552	-61.25	1.38	12	0.04	-28.00	1239.00	4150	20230911	-58.67	1623	20240805	5.67	4015	-57.29	20240423	1623	5.67	20240805	3200	-46.41	20240529	439	290.66	20240416	1.81	N	363260	500	160 억	409801	N	N	N	N
54	20240913	121122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1712	-5	5	-0.29	19645166	11457	42.20	1733	1754	1701	2230	1202	1717	1714.69	1.27	-994	1767	1742	1704	1679	1641	1754	1691	161	513	500	1030	1	1	32163769	551	-61.14	1.38	12	0.04	-28.00	1239.00	4150	20230911	-58.75	1623	20240805	5.48	4015	-57.36	20240423	1623	5.48	20240805	3200	-46.50	20240529	439	289.98	20240416	1.81	N	363260	500	160 억	409801	N	N	N	N
55	20240913	111126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1722	5	2	0.29	15692999	9138	33.66	1733	1754	1701	2230	1202	1717	1717.33	1.27	-812	1767	1742	1704	1679	1641	1754	1691	161	513	500	1030	1	1	32163769	554	-61.50	1.39	12	0.03	-28.00	1239.00	4150	20230911	-58.51	1623	20240805	6.10	4015	-57.11	20240423	1623	6.10	20240805	3200	-46.19	20240529	439	292.26	20240416	1.81	N	363260	500	160 억	409801	N	N	N	N
56	20240913	101126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1714	-3	5	-0.17	11577634	6749	24.86	1733	1733	1701	2230	1202	1717	1715.46	1.27	-112	1767	1742	1704	1679	1641	1754	1691	161	513	500	1030	1	1	32163769	551	-61.21	1.38	12	0.02	-28.00	1239.00	4150	20230911	-58.70	1623	20240805	5.61	4015	-57.31	20240423	1623	5.61	20240805	3200	-46.44	20240529	439	290.43	20240416	1.81	N	363260	500	160 억	409801	N	N	N	N
57	20240913	091130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1718	1	2	0.06	810670	470	1.73	1733	1733	1718	2230	1202	1717	1724.83	1.27	-62	1767	1742	1704	1679	1641	1754	1691	161	513	500	1030	1	1	32163769	553	-61.36	1.39	12	0.00	-28.00	1239.00	4150	20230911	-58.60	1623	20240805	5.85	4015	-57.21	20240423	1623	5.85	20240805	3200	-46.31	20240529	439	291.34	20240416	1.81	N	363260	500	160 억	409801	N	N	N	N
58	20240912	161105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1717	54	2	3.25	46092181	27147	19.68	1666	1729	1666	2160	1165	1663	1697.81	1.22	17745	1768	1715	1687	1634	1606	1701	1620	161	497	500	990	1	1	32163769	552	-61.32	1.39	12	0.08	-28.00	1239.00	4175	20230906	-58.87	1623	20240805	5.79	4015	-57.24	20240423	1623	5.79	20240805	3200	-46.34	20240529	439	291.12	20240416	1.90	N	363260	500	160 억	392086	N	N	N	N
59	20240912	151120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1720	57	2	3.43	42864605	25268	18.32	1666	1729	1666	2160	1165	1663	1696.40	1.22	17616	1768	1715	1687	1634	1606	1701	1620	161	497	500	990	1	1	32163769	553	-61.43	1.39	12	0.08	-28.00	1239.00	4175	20230906	-58.80	1623	20240805	5.98	4015	-57.16	20240423	1623	5.98	20240805	3200	-46.25	20240529	439	291.80	20240416	1.90	N	363260	500	160 억	392086	N	N	N	N
60	20240912	141127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1703	40	2	2.41	29374696	17371	12.60	1666	1729	1666	2160	1165	1663	1691.02	1.22	10321	1768	1715	1687	1634	1606	1701	1620	161	497	500	990	1	1	32163769	548	-60.82	1.37	12	0.05	-28.00	1239.00	4175	20230906	-59.21	1623	20240805	4.93	4015	-57.58	20240423	1623	4.93	20240805	3200	-46.78	20240529	439	287.93	20240416	1.90	N	363260	500	160 억	392086	N	N	N	N
61	20240912	131116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1694	31	2	1.86	20018901	11854	8.59	1666	1729	1666	2160	1165	1663	1688.79	1.22	5538	1768	1715	1687	1634	1606	1701	1620	161	497	500	990	1	1	32163769	545	-60.50	1.37	12	0.04	-28.00	1239.00	4175	20230906	-59.43	1623	20240805	4.37	4015	-57.81	20240423	1623	4.37	20240805	3200	-47.06	20240529	439	285.88	20240416	1.90	N	363260	500	160 억	392086	N	N	N	N
62	20240912	121114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1702	39	2	2.35	13503515	7997	5.80	1666	1729	1666	2160	1165	1663	1688.57	1.22	3856	1768	1715	1687	1634	1606	1701	1620	161	497	500	990	1	1	32163769	547	-60.79	1.37	12	0.02	-28.00	1239.00	4175	20230906	-59.23	1623	20240805	4.87	4015	-57.61	20240423	1623	4.87	20240805	3200	-46.81	20240529	439	287.70	20240416	1.90	N	363260	500	160 억	392086	N	N	N	N
63	20240912	111113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1699	36	2	2.16	9168086	5439	3.94	1666	1729	1666	2160	1165	1663	1685.62	1.22	1853	1768	1715	1687	1634	1606	1701	1620	161	497	500	990	1	1	32163769	546	-60.68	1.37	12	0.02	-28.00	1239.00	4175	20230906	-59.31	1623	20240805	4.68	4015	-57.68	20240423	1623	4.68	20240805	3200	-46.91	20240529	439	287.02	20240416	1.90	N	363260	500	160 억	392086	N	N	N	N
64	20240912	101116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1701	38	2	2.29	5460835	3246	2.35	1666	1729	1666	2160	1165	1663	1682.33	1.22	1023	1768	1715	1687	1634	1606	1701	1620	161	497	500	990	1	1	32163769	547	-60.75	1.37	12	0.01	-28.00	1239.00	4175	20230906	-59.26	1623	20240805	4.81	4015	-57.63	20240423	1623	4.81	20240805	3200	-46.84	20240529	439	287.47	20240416	1.90	N	363260	500	160 억	392086	N	N	N	N
65	20240912	091116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1709	46	2	2.77	1565289	935	0.68	1666	1729	1666	2160	1165	1663	1674.11	1.22	122	1768	1715	1687	1634	1606	1701	1620	161	497	500	990	1	1	32163769	550	-61.04	1.38	12	0.00	-28.00	1239.00	4175	20230906	-59.07	1623	20240805	5.30	4015	-57.43	20240423	1623	5.30	20240805	3200	-46.59	20240529	439	289.29	20240416	1.90	N	363260	500	160 억	392086	N	N	N	N
66	20240911	161054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1663	-38	5	-2.23	221168766	132225	162.55	1690	1740	1659	2210	1191	1701	1672.71	1.13	27678	1785	1742	1721	1678	1657	1732	1668	161	509	500	1020	1	1	32163769	535	-59.39	1.34	12	0.41	-28.00	1239.00	4175	20230905	-60.17	1623	20240805	2.46	4015	-58.58	20240423	1623	2.46	20240805	3200	-48.03	20240529	439	278.82	20240416	1.94	N	363260	500	160 억	364537	N	N	N	N
67	20240911	151059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1670	-31	5	-1.82	211020891	126125	155.06	1690	1740	1659	2210	1191	1701	1673.11	1.13	27483	1785	1742	1721	1678	1657	1732	1668	161	509	500	1020	1	1	32163769	537	-59.64	1.35	12	0.39	-28.00	1239.00	4175	20230905	-60.00	1623	20240805	2.90	4015	-58.41	20240423	1623	2.90	20240805	3200	-47.81	20240529	439	280.41	20240416	1.94	N	363260	500	160 억	364537	N	N	N	N
68	20240911	141103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1674	-27	5	-1.59	169019017	100891	124.03	1690	1740	1659	2210	1191	1701	1675.26	1.13	25097	1785	1742	1721	1678	1657	1732	1668	161	509	500	1020	1	1	32163769	538	-59.79	1.35	12	0.31	-28.00	1239.00	4175	20230905	-59.90	1623	20240805	3.14	4015	-58.31	20240423	1623	3.14	20240805	3200	-47.69	20240529	439	281.32	20240416	1.94	N	363260	500	160 억	364537	N	N	N	N
69	20240911	131057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1670	-31	5	-1.82	162193704	96805	119.01	1690	1740	1659	2210	1191	1701	1675.47	1.13	25238	1785	1742	1721	1678	1657	1732	1668	161	509	500	1020	1	1	32163769	537	-59.64	1.35	12	0.30	-28.00	1239.00	4175	20230905	-60.00	1623	20240805	2.90	4015	-58.41	20240423	1623	2.90	20240805	3200	-47.81	20240529	439	280.41	20240416	1.94	N	363260	500	160 억	364537	N	N	N	N
70	20240911	121102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1663	-38	5	-2.23	121695059	72468	89.09	1690	1740	1659	2210	1191	1701	1679.29	1.13	14042	1785	1742	1721	1678	1657	1732	1668	161	509	500	1020	1	1	32163769	535	-59.39	1.34	12	0.23	-28.00	1239.00	4175	20230905	-60.17	1623	20240805	2.46	4015	-58.58	20240423	1623	2.46	20240805	3200	-48.03	20240529	439	278.82	20240416	1.94	N	363260	500	160 억	364537	N	N	N	N
71	20240911	111052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1680	-21	5	-1.23	107815447	64164	78.88	1690	1740	1659	2210	1191	1701	1680.31	1.13	11574	1785	1742	1721	1678	1657	1732	1668	161	509	500	1020	1	1	32163769	540	-60.00	1.36	12	0.20	-28.00	1239.00	4175	20230905	-59.76	1623	20240805	3.51	4015	-58.16	20240423	1623	3.51	20240805	3200	-47.50	20240529	439	282.69	20240416	1.94	N	363260	500	160 억	364537	N	N	N	N
72	20240911	101046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1682	-19	5	-1.12	65684127	38906	47.83	1690	1740	1660	2210	1191	1701	1688.28	1.13	12475	1785	1742	1721	1678	1657	1732	1668	161	509	500	1020	1	1	32163769	541	-60.07	1.36	12	0.12	-28.00	1239.00	4175	20230905	-59.71	1623	20240805	3.64	4015	-58.11	20240423	1623	3.64	20240805	3200	-47.44	20240529	439	283.14	20240416	1.94	N	363260	500	160 억	364537	N	N	N	N
73	20240911	091104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1730	29	2	1.70	12575450	7423	9.13	1690	1740	1690	2210	1191	1701	1694.12	1.13	1361	1785	1742	1721	1678	1657	1732	1668	161	509	500	1020	1	1	32163769	556	-61.79	1.40	12	0.02	-28.00	1239.00	4175	20230905	-58.56	1623	20240805	6.59	4015	-56.91	20240423	1623	6.59	20240805	3200	-45.94	20240529	439	294.08	20240416	1.94	N	363260	500	160 억	364537	N	N	N	N
74	20240910	161050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1701	-54	5	-3.08	138780110	81070	129.12	1738	1764	1700	2280	1229	1755	1712.06	1.13	-78	1825	1790	1740	1705	1655	1807	1722	161	525	500	1050	1	1	32163769	547	-60.75	1.37	12	0.25	-28.00	1239.00	4200	20230904	-59.50	1623	20240805	4.81	4015	-57.63	20240423	1623	4.81	20240805	3200	-46.84	20240529	439	287.47	20240416	2.08	N	363260	500	160 억	364615	N	N	N	N
75	20240910	151102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1709	-46	5	-2.62	132882606	77604	123.60	1738	1764	1700	2280	1229	1755	1712.32	1.13	531	1825	1790	1740	1705	1655	1807	1722	161	525	500	1050	1	1	32163769	550	-61.04	1.38	12	0.24	-28.00	1239.00	4200	20230904	-59.31	1623	20240805	5.30	4015	-57.43	20240423	1623	5.30	20240805	3200	-46.59	20240529	439	289.29	20240416	2.08	N	363260	500	160 억	364615	N	N	N	N
76	20240910	141053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1724	-31	5	-1.77	65914771	38440	61.22	1738	1764	1700	2280	1229	1755	1714.74	1.13	230	1825	1790	1740	1705	1655	1807	1722	161	525	500	1050	1	1	32163769	555	-61.57	1.39	12	0.12	-28.00	1239.00	4200	20230904	-58.95	1623	20240805	6.22	4015	-57.06	20240423	1623	6.22	20240805	3200	-46.12	20240529	439	292.71	20240416	2.08	N	363260	500	160 억	364615	N	N	N	N
77	20240910	131053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1702	-53	5	-3.02	59290406	34562	55.05	1738	1764	1701	2280	1229	1755	1715.48	1.13	987	1825	1790	1740	1705	1655	1807	1722	161	525	500	1050	1	1	32163769	547	-60.79	1.37	12	0.11	-28.00	1239.00	4200	20230904	-59.48	1623	20240805	4.87	4015	-57.61	20240423	1623	4.87	20240805	3200	-46.81	20240529	439	287.70	20240416	2.08	N	363260	500	160 억	364615	N	N	N	N
78	20240910	121053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1724	-31	5	-1.77	41754125	24288	38.68	1738	1764	1704	2280	1229	1755	1719.13	1.13	-628	1825	1790	1740	1705	1655	1807	1722	161	525	500	1050	1	1	32163769	555	-61.57	1.39	12	0.08	-28.00	1239.00	4200	20230904	-58.95	1623	20240805	6.22	4015	-57.06	20240423	1623	6.22	20240805	3200	-46.12	20240529	439	292.71	20240416	2.08	N	363260	500	160 억	364615	N	N	N	N
79	20240910	111050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1704	-51	5	-2.91	41056545	23882	38.04	1738	1764	1704	2280	1229	1755	1719.14	1.13	-532	1825	1790	1740	1705	1655	1807	1722	161	525	500	1050	1	1	32163769	548	-60.86	1.38	12	0.07	-28.00	1239.00	4200	20230904	-59.43	1623	20240805	4.99	4015	-57.56	20240423	1623	4.99	20240805	3200	-46.75	20240529	439	288.15	20240416	2.08	N	363260	500	160 억	364615	N	N	N	N
80	20240910	101055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1748	-7	5	-0.40	22573487	13071	20.82	1738	1764	1709	2280	1229	1755	1726.99	1.13	-733	1825	1790	1740	1705	1655	1807	1722	161	525	500	1050	1	1	32163769	562	-62.43	1.41	12	0.04	-28.00	1239.00	4200	20230904	-58.38	1623	20240805	7.70	4015	-56.46	20240423	1623	7.70	20240805	3200	-45.38	20240529	439	298.18	20240416	2.08	N	363260	500	160 억	364615	N	N	N	N
81	20240910	091051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1754	-1	5	-0.06	6948864	3993	6.36	1738	1764	1738	2280	1229	1755	1740.26	1.13	-385	1825	1790	1740	1705	1655	1807	1722	161	525	500	1050	1	1	32163769	564	-62.64	1.42	12	0.01	-28.00	1239.00	4200	20230904	-58.24	1623	20240805	8.07	4015	-56.31	20240423	1623	8.07	20240805	3200	-45.19	20240529	439	299.54	20240416	2.08	N	363260	500	160 억	364615	N	N	N	N
82	20240909	161031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1755	5	2	0.29	107774977	62396	48.63	1703	1775	1690	2275	1225	1750	1727.27	1.07	20749	1858	1804	1771	1717	1684	1787	1700	161	525	500	1050	1	1	32163769	564	-62.68	1.42	12	0.19	-28.00	1239.00	4290	20230901	-59.09	1623	20240805	8.13	4015	-56.29	20240423	1623	8.13	20240805	3200	-45.16	20240529	439	299.77	20240416	2.11	N	363260	500	160 억	343866	N	N	N	N
83	20240909	151043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1764	14	2	0.80	97838103	56763	44.24	1703	1765	1690	2275	1225	1750	1723.62	1.07	19067	1858	1804	1771	1717	1684	1787	1700	161	525	500	1050	1	1	32163769	567	-63.00	1.42	12	0.18	-28.00	1239.00	4290	20230901	-58.88	1623	20240805	8.69	4015	-56.06	20240423	1623	8.69	20240805	3200	-44.88	20240529	439	301.82	20240416	2.11	N	363260	500	160 억	343866	N	N	N	N
84	20240909	141044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	15	2	0.86	94487290	54859	42.76	1703	1765	1690	2275	1225	1750	1722.37	1.07	17755	1858	1804	1771	1717	1684	1787	1700	161	525	500	1050	1	1	32163769	568	-63.04	1.42	12	0.17	-28.00	1239.00	4290	20230901	-58.86	1623	20240805	8.75	4015	-56.04	20240423	1623	8.75	20240805	3200	-44.84	20240529	439	302.05	20240416	2.11	N	363260	500	160 억	343866	N	N	N	N
85	20240909	131041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1740	-10	5	-0.57	78097434	45530	35.49	1703	1740	1690	2275	1225	1750	1715.30	1.07	16626	1858	1804	1771	1717	1684	1787	1700	161	525	500	1050	1	1	32163769	560	-62.14	1.40	12	0.14	-28.00	1239.00	4290	20230901	-59.44	1623	20240805	7.21	4015	-56.66	20240423	1623	7.21	20240805	3200	-45.62	20240529	439	296.36	20240416	2.11	N	363260	500	160 억	343866	N	N	N	N
86	20240909	121035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1719	-31	5	-1.77	39498821	23180	18.07	1703	1725	1690	2275	1225	1750	1704.00	1.07	1546	1858	1804	1771	1717	1684	1787	1700	161	525	500	1050	1	1	32163769	553	-61.39	1.39	12	0.07	-28.00	1239.00	4290	20230901	-59.93	1623	20240805	5.91	4015	-57.19	20240423	1623	5.91	20240805	3200	-46.28	20240529	439	291.57	20240416	2.11	N	363260	500	160 억	343866	N	N	N	N
87	20240909	111037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1712	-38	5	-2.17	33970759	19943	15.54	1703	1725	1690	2275	1225	1750	1703.39	1.07	136	1858	1804	1771	1717	1684	1787	1700	161	525	500	1050	1	1	32163769	551	-61.14	1.38	12	0.06	-28.00	1239.00	4290	20230901	-60.09	1623	20240805	5.48	4015	-57.36	20240423	1623	5.48	20240805	3200	-46.50	20240529	439	289.98	20240416	2.11	N	363260	500	160 억	343866	N	N	N	N
88	20240909	101039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1690	-60	5	-3.43	28734649	16872	13.15	1703	1725	1690	2275	1225	1750	1703.10	1.07	-1425	1858	1804	1771	1717	1684	1787	1700	161	525	500	1050	1	1	32163769	544	-60.36	1.36	12	0.05	-28.00	1239.00	4290	20230901	-60.61	1623	20240805	4.13	4015	-57.91	20240423	1623	4.13	20240805	3200	-47.19	20240529	439	284.97	20240416	2.11	N	363260	500	160 억	343866	N	N	N	N
89	20240909	091033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1709	-41	5	-2.34	8947026	5249	4.09	1703	1720	1703	2275	1225	1750	1704.52	1.07	-231	1858	1804	1771	1717	1684	1787	1700	161	525	500	1050	1	1	32163769	550	-61.04	1.38	12	0.02	-28.00	1239.00	4290	20230901	-60.16	1623	20240805	5.30	4015	-57.43	20240423	1623	5.30	20240805	3200	-46.59	20240529	439	289.29	20240416	2.11	N	363260	500	160 억	343866	N	N	N	N
90	20240906	161019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	-64	5	-3.53	223415550	127104	150.01	1800	1825	1738	2355	1270	1814	1757.81	1.06	4454	1906	1860	1825	1779	1744	1854	1773	161	541	500	1080	1	1	32163769	563	-62.50	1.41	12	0.40	-28.00	1239.00	4535	20230831	-61.41	1623	20240805	7.83	4015	-56.41	20240423	1623	7.83	20240805	3200	-45.31	20240529	439	298.63	20240416	2.13	N	363260	500	160 억	339412	N	N	N	N
91	20240906	151036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1749	-65	5	-3.58	215015584	122304	144.35	1800	1825	1738	2355	1270	1814	1758.04	1.06	5901	1906	1860	1825	1779	1744	1854	1773	161	541	500	1080	1	1	32163769	563	-62.46	1.41	12	0.38	-28.00	1239.00	4535	20230831	-61.43	1623	20240805	7.76	4015	-56.44	20240423	1623	7.76	20240805	3200	-45.34	20240529	439	298.41	20240416	2.13	N	363260	500	160 억	339412	N	N	N	N
92	20240906	141045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	-64	5	-3.53	171168421	97123	114.63	1800	1825	1740	2355	1270	1814	1762.39	1.06	-93	1906	1860	1825	1779	1744	1854	1773	161	541	500	1080	1	1	32163769	563	-62.50	1.41	12	0.30	-28.00	1239.00	4535	20230831	-61.41	1623	20240805	7.83	4015	-56.41	20240423	1623	7.83	20240805	3200	-45.31	20240529	439	298.63	20240416	2.13	N	363260	500	160 억	339412	N	N	N	N
93	20240906	131037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1751	-63	5	-3.47	123195375	69647	82.20	1800	1825	1741	2355	1270	1814	1768.85	1.06	5516	1906	1860	1825	1779	1744	1854	1773	161	541	500	1080	1	1	32163769	563	-62.54	1.41	12	0.22	-28.00	1239.00	4535	20230831	-61.39	1623	20240805	7.89	4015	-56.39	20240423	1623	7.89	20240805	3200	-45.28	20240529	439	298.86	20240416	2.13	N	363260	500	160 억	339412	N	N	N	N
94	20240906	121037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1767	-47	5	-2.59	106742840	60273	71.14	1800	1825	1741	2355	1270	1814	1770.99	1.06	1718	1906	1860	1825	1779	1744	1854	1773	161	541	500	1080	1	1	32163769	568	-63.11	1.43	12	0.19	-28.00	1239.00	4535	20230831	-61.04	1623	20240805	8.87	4015	-55.99	20240423	1623	8.87	20240805	3200	-44.78	20240529	439	302.51	20240416	2.13	N	363260	500	160 억	339412	N	N	N	N
95	20240906	111038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	-44	5	-2.43	85457201	48169	56.85	1800	1825	1741	2355	1270	1814	1774.11	1.06	-1509	1906	1860	1825	1779	1744	1854	1773	161	541	500	1080	1	1	32163769	569	-63.21	1.43	12	0.15	-28.00	1239.00	4535	20230831	-60.97	1623	20240805	9.06	4015	-55.92	20240423	1623	9.06	20240805	3200	-44.69	20240529	439	303.19	20240416	2.13	N	363260	500	160 억	339412	N	N	N	N
96	20240906	101033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	-49	5	-2.70	49585738	27740	32.74	1800	1825	1765	2355	1270	1814	1787.52	1.06	-5102	1906	1860	1825	1779	1744	1854	1773	161	541	500	1080	1	1	32163769	568	-63.04	1.42	12	0.09	-28.00	1239.00	4535	20230831	-61.08	1623	20240805	8.75	4015	-56.04	20240423	1623	8.75	20240805	3200	-44.84	20240529	439	302.05	20240416	2.13	N	363260	500	160 억	339412	N	N	N	N
97	20240906	091036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	-24	5	-1.32	2689209	1495	1.76	1800	1825	1790	2355	1270	1814	1798.80	1.06	-6	1906	1860	1825	1779	1744	1854	1773	161	541	500	1080	1	1	32163769	576	-63.93	1.44	12	0.00	-28.00	1239.00	4535	20230831	-60.53	1623	20240805	10.29	4015	-55.42	20240423	1623	10.29	20240805	3200	-44.06	20240529	439	307.74	20240416	2.13	N	363260	500	160 억	339412	N	N	N	N
98	20240905	161017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1814	-10	5	-0.55	150344039	82935	111.35	1814	1871	1790	2370	1277	1824	1812.79	1.01	16703	1960	1891	1847	1778	1734	1870	1757	161	546	500	1090	1	1	32163769	583	-64.79	1.46	12	0.26	-28.00	1239.00	4535	20230831	-60.00	1623	20240805	11.77	4015	-54.82	20240423	1623	11.77	20240805	3200	-43.31	20240529	439	313.21	20240416	2.19	N	363260	500	160 억	324149	N	N	N	N
99	20240905	151036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1822	-2	5	-0.11	133905019	73876	99.19	1814	1871	1790	2370	1277	1824	1812.56	1.01	15726	1960	1891	1847	1778	1734	1870	1757	161	546	500	1090	1	1	32163769	586	-65.07	1.47	12	0.23	-28.00	1239.00	4535	20230831	-59.82	1623	20240805	12.26	4015	-54.62	20240423	1623	12.26	20240805	3200	-43.06	20240529	439	315.03	20240416	2.19	N	363260	500	160 억	324149	N	N	N	N
100	20240905	141030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1807	-17	5	-0.93	89405294	49353	66.26	1814	1871	1790	2370	1277	1824	1811.55	1.01	3278	1960	1891	1847	1778	1734	1870	1757	161	546	500	1090	1	1	32163769	581	-64.54	1.46	12	0.15	-28.00	1239.00	4535	20230831	-60.15	1623	20240805	11.34	4015	-54.99	20240423	1623	11.34	20240805	3200	-43.53	20240529	439	311.62	20240416	2.19	N	363260	500	160 억	324149	N	N	N	N
101	20240905	131031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	-34	5	-1.86	83852571	46275	62.13	1814	1871	1790	2370	1277	1824	1812.05	1.01	2052	1960	1891	1847	1778	1734	1870	1757	161	546	500	1090	1	1	32163769	576	-63.93	1.44	12	0.14	-28.00	1239.00	4535	20230831	-60.53	1623	20240805	10.29	4015	-55.42	20240423	1623	10.29	20240805	3200	-44.06	20240529	439	307.74	20240416	2.19	N	363260	500	160 억	324149	N	N	N	N
102	20240905	121031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1803	-21	5	-1.15	34165462	18665	25.06	1814	1871	1800	2370	1277	1824	1830.46	1.01	245	1960	1891	1847	1778	1734	1870	1757	161	546	500	1090	1	1	32163769	580	-64.39	1.46	12	0.06	-28.00	1239.00	4535	20230831	-60.24	1623	20240805	11.09	4015	-55.09	20240423	1623	11.09	20240805	3200	-43.66	20240529	439	310.71	20240416	2.19	N	363260	500	160 억	324149	N	N	N	N
103	20240905	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1825	1	2	0.05	17790230	9630	12.93	1814	1871	1814	2370	1277	1824	1847.38	1.01	529	1960	1891	1847	1778	1734	1870	1757	161	546	500	1090	1	1	32163769	587	-65.18	1.47	12	0.03	-28.00	1239.00	4535	20230831	-59.76	1623	20240805	12.45	4015	-54.55	20240423	1623	12.45	20240805	3200	-42.97	20240529	439	315.72	20240416	2.19	N	363260	500	160 억	324149	N	N	N	N
104	20240905	101027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1851	27	2	1.48	13172159	7114	9.55	1814	1871	1814	2370	1277	1824	1851.58	1.01	1109	1960	1891	1847	1778	1734	1870	1757	161	546	500	1090	1	1	32163769	595	-66.11	1.49	12	0.02	-28.00	1239.00	4535	20230831	-59.18	1623	20240805	14.05	4015	-53.90	20240423	1623	14.05	20240805	3200	-42.16	20240529	439	321.64	20240416	2.19	N	363260	500	160 억	324149	N	N	N	N
105	20240905	091034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1833	9	2	0.49	1550060	854	1.15	1814	1844	1814	2370	1277	1824	1815.06	1.01	2	1960	1891	1847	1778	1734	1870	1757	161	546	500	1090	1	1	32163769	590	-65.46	1.48	12	0.00	-28.00	1239.00	4535	20230831	-59.58	1623	20240805	12.94	4015	-54.35	20240423	1623	12.94	20240805	3200	-42.72	20240529	439	317.54	20240416	2.19	N	363260	500	160 억	324149	N	N	N	N
106	20240904	161008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1824	-111	5	-5.74	136456518	73317	80.87	1858	1916	1803	2515	1355	1935	1861.20	1.05	-13863	1977	1955	1919	1897	1861	1967	1909	161	580	500	1160	1	1	32163769	587	-65.14	1.47	12	0.23	-28.00	1239.00	4535	20230831	-59.78	1623	20240805	12.38	4015	-54.57	20240423	1623	12.38	20240805	3200	-43.00	20240529	439	315.49	20240416	2.48	N	363260	500	160 억	337949	N	N	N	N
107	20240904	151018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1846	-89	5	-4.60	130674942	70149	77.37	1858	1916	1803	2515	1355	1935	1862.82	1.05	-12714	1977	1955	1919	1897	1861	1967	1909	161	580	500	1160	1	1	32163769	594	-65.93	1.49	12	0.22	-28.00	1239.00	4535	20230831	-59.29	1623	20240805	13.74	4015	-54.02	20240423	1623	13.74	20240805	3200	-42.31	20240529	439	320.50	20240416	2.48	N	363260	500	160 억	337949	N	N	N	N
108	20240904	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1815	-120	5	-6.20	118420063	63468	70.00	1858	1916	1803	2515	1355	1935	1865.82	1.05	-16785	1977	1955	1919	1897	1861	1967	1909	161	580	500	1160	1	1	32163769	584	-64.82	1.46	12	0.20	-28.00	1239.00	4535	20230831	-59.98	1623	20240805	11.83	4015	-54.79	20240423	1623	11.83	20240805	3200	-43.28	20240529	439	313.44	20240416	2.48	N	363260	500	160 억	337949	N	N	N	N
109	20240904	131016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1867	-68	5	-3.51	59555269	31782	35.05	1858	1916	1858	2515	1355	1935	1873.87	1.05	-5860	1977	1955	1919	1897	1861	1967	1909	161	580	500	1160	1	1	32163769	600	-66.68	1.51	12	0.10	-28.00	1239.00	4535	20230831	-58.83	1623	20240805	15.03	4015	-53.50	20240423	1623	15.03	20240805	3200	-41.66	20240529	439	325.28	20240416	2.48	N	363260	500	160 억	337949	N	N	N	N
110	20240904	121016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1872	-63	5	-3.26	50117862	26733	29.49	1858	1916	1858	2515	1355	1935	1874.76	1.05	-2096	1977	1955	1919	1897	1861	1967	1909	161	580	500	1160	1	1	32163769	602	-66.86	1.51	12	0.08	-28.00	1239.00	4535	20230831	-58.72	1623	20240805	15.34	4015	-53.37	20240423	1623	15.34	20240805	3200	-41.50	20240529	439	326.42	20240416	2.48	N	363260	500	160 억	337949	N	N	N	N
111	20240904	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1881	-54	5	-2.79	47690181	25440	28.06	1858	1916	1858	2515	1355	1935	1874.61	1.05	-1969	1977	1955	1919	1897	1861	1967	1909	161	580	500	1160	1	1	32163769	605	-67.18	1.52	12	0.08	-28.00	1239.00	4535	20230831	-58.52	1623	20240805	15.90	4015	-53.15	20240423	1623	15.90	20240805	3200	-41.22	20240529	439	328.47	20240416	2.48	N	363260	500	160 억	337949	N	N	N	N
112	20240904	101013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1881	-54	5	-2.79	44272312	23613	26.04	1858	1916	1858	2515	1355	1935	1874.91	1.05	-2047	1977	1955	1919	1897	1861	1967	1909	161	580	500	1160	1	1	32163769	605	-67.18	1.52	12	0.07	-28.00	1239.00	4535	20230831	-58.52	1623	20240805	15.90	4015	-53.15	20240423	1623	15.90	20240805	3200	-41.22	20240529	439	328.47	20240416	2.48	N	363260	500	160 억	337949	N	N	N	N
113	20240904	091020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1895	-40	5	-2.07	5848515	3140	3.46	1858	1916	1858	2515	1355	1935	1862.58	1.05	398	1977	1955	1919	1897	1861	1967	1909	161	580	500	1160	1	1	32163769	610	-67.68	1.53	12	0.01	-28.00	1239.00	4535	20230831	-58.21	1623	20240805	16.76	4015	-52.80	20240423	1623	16.76	20240805	3200	-40.78	20240529	439	331.66	20240416	2.48	N	363260	500	160 억	337949	N	N	N	N
114	20240903	161000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1935	22	2	1.15	173057136	90306	47.10	1895	1941	1883	2485	1340	1913	1916.33	0.96	27782	2007	1960	1932	1885	1857	1946	1871	161	572	500	1140	1	1	32163769	622	-69.11	1.56	12	0.28	-28.00	1239.00	4535	20230831	-57.33	1623	20240805	19.22	4015	-51.81	20240423	1623	19.22	20240805	3200	-39.53	20240529	439	340.77	20240416	2.50	N	363260	500	160 억	310202	N	N	N	N
115	20240903	151009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1920	7	2	0.37	166044645	86679	45.21	1895	1941	1883	2485	1340	1913	1915.63	0.96	26087	2007	1960	1932	1885	1857	1946	1871	161	572	500	1140	1	1	32163769	618	-68.57	1.55	12	0.27	-28.00	1239.00	4535	20230831	-57.66	1623	20240805	18.30	4015	-52.18	20240423	1623	18.30	20240805	3200	-40.00	20240529	439	337.36	20240416	2.50	N	363260	500	160 억	310202	N	N	N	N
116	20240903	141009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1938	25	2	1.31	119159454	62329	32.51	1895	1941	1883	2485	1340	1913	1911.78	0.96	23550	2007	1960	1932	1885	1857	1946	1871	161	572	500	1140	1	1	32163769	623	-69.21	1.56	12	0.19	-28.00	1239.00	4535	20230831	-57.27	1623	20240805	19.41	4015	-51.73	20240423	1623	19.41	20240805	3200	-39.44	20240529	439	341.46	20240416	2.50	N	363260	500	160 억	310202	N	N	N	N
117	20240903	131010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1930	17	2	0.89	100098200	52476	27.37	1895	1931	1883	2485	1340	1913	1907.50	0.96	13990	2007	1960	1932	1885	1857	1946	1871	161	572	500	1140	1	1	32163769	621	-68.93	1.56	12	0.16	-28.00	1239.00	4535	20230831	-57.44	1623	20240805	18.92	4015	-51.93	20240423	1623	18.92	20240805	3200	-39.69	20240529	439	339.64	20240416	2.50	N	363260	500	160 억	310202	N	N	N	N
118	20240903	120958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1927	14	2	0.73	82054187	43120	22.49	1895	1927	1883	2485	1340	1913	1902.93	0.96	7698	2007	1960	1932	1885	1857	1946	1871	161	572	500	1140	1	1	32163769	620	-68.82	1.56	12	0.13	-28.00	1239.00	4535	20230831	-57.51	1623	20240805	18.73	4015	-52.00	20240423	1623	18.73	20240805	3200	-39.78	20240529	439	338.95	20240416	2.50	N	363260	500	160 억	310202	N	N	N	N
119	20240903	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1913	0	3	0.00	64605763	34022	17.75	1895	1927	1883	2485	1340	1913	1898.94	0.96	3873	2007	1960	1932	1885	1857	1946	1871	161	572	500	1140	1	1	32163769	615	-68.32	1.54	12	0.11	-28.00	1239.00	4535	20230831	-57.82	1623	20240805	17.87	4015	-52.35	20240423	1623	17.87	20240805	3200	-40.22	20240529	439	335.76	20240416	2.50	N	363260	500	160 억	310202	N	N	N	N
120	20240903	100956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1920	7	2	0.37	58770940	30978	16.16	1895	1927	1883	2485	1340	1913	1897.18	0.96	3010	2007	1960	1932	1885	1857	1946	1871	161	572	500	1140	1	1	32163769	618	-68.57	1.55	12	0.10	-28.00	1239.00	4535	20230831	-57.66	1623	20240805	18.30	4015	-52.18	20240423	1623	18.30	20240805	3200	-40.00	20240529	439	337.36	20240416	2.50	N	363260	500	160 억	310202	N	N	N	N
121	20240903	091000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1897	-16	5	-0.84	33532015	17699	9.23	1895	1908	1883	2485	1340	1913	1894.57	0.96	-1608	2007	1960	1932	1885	1857	1946	1871	161	572	500	1140	1	1	32163769	610	-67.75	1.53	12	0.06	-28.00	1239.00	4535	20230831	-58.17	1623	20240805	16.88	4015	-52.75	20240423	1623	16.88	20240805	3200	-40.72	20240529	439	332.12	20240416	2.50	N	363260	500	160 억	310202	N	N	N	N
122	20240902	160949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1913	-66	5	-3.34	368357823	190095	500.55	1979	1979	1904	2570	1386	1979	1937.86	1.08	-36864	2025	2001	1981	1957	1937	2014	1970	161	591	500	1180	1	1	32163769	615	-68.32	1.54	12	0.59	-28.00	1239.00	4535	20230831	-57.82	1623	20240805	17.87	4015	-52.35	20240423	1623	17.87	20240805	3200	-40.22	20240529	439	335.76	20240416	2.52	N	363260	500	160 억	347025	N	N	N	N
123	20240902	151004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	-60	5	-3.03	350919582	180998	476.60	1979	1979	1904	2570	1386	1979	1938.80	1.08	-32576	2025	2001	1981	1957	1937	2014	1970	161	591	500	1180	1	1	32163769	617	-68.54	1.55	12	0.56	-28.00	1239.00	4535	20230831	-57.68	1623	20240805	18.24	4015	-52.20	20240423	1623	18.24	20240805	3200	-40.03	20240529	439	337.13	20240416	2.52	N	363260	500	160 억	347025	N	N	N	N
124	20240902	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1911	-68	5	-3.44	331691835	170975	450.21	1979	1979	1904	2570	1386	1979	1940.00	1.08	-31207	2025	2001	1981	1957	1937	2014	1970	161	591	500	1180	1	1	32163769	615	-68.25	1.54	12	0.53	-28.00	1239.00	4535	20230831	-57.86	1623	20240805	17.74	4015	-52.40	20240423	1623	17.74	20240805	3200	-40.28	20240529	439	335.31	20240416	2.52	N	363260	500	160 억	347025	N	N	N	N
125	20240902	130957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1918	-61	5	-3.08	276332477	142022	373.97	1979	1979	1918	2570	1386	1979	1945.70	1.08	-21488	2025	2001	1981	1957	1937	2014	1970	161	591	500	1180	1	1	32163769	617	-68.50	1.55	12	0.44	-28.00	1239.00	4535	20230831	-57.71	1623	20240805	18.18	4015	-52.23	20240423	1623	18.18	20240805	3200	-40.06	20240529	439	336.90	20240416	2.52	N	363260	500	160 억	347025	N	N	N	N
126	20240902	121003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1927	-52	5	-2.63	207132267	106056	279.26	1979	1979	1927	2570	1386	1979	1953.05	1.08	-19301	2025	2001	1981	1957	1937	2014	1970	161	591	500	1180	1	1	32163769	620	-68.82	1.56	12	0.33	-28.00	1239.00	4535	20230831	-57.51	1623	20240805	18.73	4015	-52.00	20240423	1623	18.73	20240805	3200	-39.78	20240529	439	338.95	20240416	2.52	N	363260	500	160 억	347025	N	N	N	N
127	20240902	110950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1942	-37	5	-1.87	165080680	84318	222.02	1979	1979	1940	2570	1386	1979	1957.83	1.08	-13674	2025	2001	1981	1957	1937	2014	1970	161	591	500	1180	1	1	32163769	625	-69.36	1.57	12	0.26	-28.00	1239.00	4535	20230831	-57.18	1623	20240805	19.65	4015	-51.63	20240423	1623	19.65	20240805	3200	-39.31	20240529	439	342.37	20240416	2.52	N	363260	500	160 억	347025	N	N	N	N
128	20240902	100950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1952	-27	5	-1.36	118226490	60288	158.75	1979	1979	1952	2570	1386	1979	1961.03	1.08	-957	2025	2001	1981	1957	1937	2014	1970	161	591	500	1180	1	1	32163769	628	-69.71	1.58	12	0.19	-28.00	1239.00	4535	20230831	-56.96	1623	20240805	20.27	4015	-51.38	20240423	1623	20.27	20240805	3200	-39.00	20240529	439	344.65	20240416	2.52	N	363260	500	160 억	347025	N	N	N	N
129	20240902	090945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1963	-16	5	-0.81	18467443	9385	24.71	1979	1979	1963	2570	1386	1979	1967.76	1.08	-200	2025	2001	1981	1957	1937	2014	1970	161	591	500	1180	1	1	32163769	631	-70.11	1.58	12	0.03	-28.00	1239.00	4535	20230831	-56.71	1623	20240805	20.95	4015	-51.11	20240423	1623	20.95	20240805	3200	-38.66	20240529	439	347.15	20240416	2.52	N	363260	500	160 억	347025	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History