KissMeData/321550/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

55 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	161155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	-360	5	-5.16	1021640200	154296	35.06	6820	6870	6440	9070	4890	6980	6621.30	0.91	-31171	7633	7306	6773	6446	5913	7470	6610	130	2090	500	4880	10	1	26025493	1723	-9.42	2.65	12	0.59	-703.00	2497.00	11340	20231220	-41.62	5350	20240805	23.74	10240	-35.35	20240103	5350	23.74	20240805	11340	-41.62	20231220	5350	23.74	20240805	0.04	N	321550	500	130 억	238055	N	N	N	N
3	20240930	151211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	-360	5	-5.16	973497040	147002	33.40	6820	6870	6440	9070	4890	6980	6622.34	0.91	-29256	7633	7306	6773	6446	5913	7470	6610	130	2090	500	4880	10	1	26025493	1723	-9.42	2.65	12	0.56	-703.00	2497.00	11340	20231220	-41.62	5350	20240805	23.74	10240	-35.35	20240103	5350	23.74	20240805	11340	-41.62	20231220	5350	23.74	20240805	0.04	N	321550	500	130 억	238055	N	N	N	N
4	20240930	141211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	-380	5	-5.44	917950430	138572	31.48	6820	6870	6440	9070	4890	6980	6624.36	0.91	-28451	7633	7306	6773	6446	5913	7470	6610	130	2090	500	4880	10	1	26025493	1718	-9.39	2.64	12	0.53	-703.00	2497.00	11340	20231220	-41.80	5350	20240805	23.36	10240	-35.55	20240103	5350	23.36	20240805	11340	-41.80	20231220	5350	23.36	20240805	0.04	N	321550	500	130 억	238055	N	N	N	N
5	20240930	131204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6630	-350	5	-5.01	854424660	128952	29.30	6820	6870	6440	9070	4890	6980	6625.91	0.91	-23214	7633	7306	6773	6446	5913	7470	6610	130	2090	500	4880	10	1	26025493	1725	-9.43	2.66	12	0.50	-703.00	2497.00	11340	20231220	-41.53	5350	20240805	23.93	10240	-35.25	20240103	5350	23.93	20240805	11340	-41.53	20231220	5350	23.93	20240805	0.04	N	321550	500	130 억	238055	N	N	N	N
6	20240930	121201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	-480	5	-6.88	819332790	123608	28.08	6820	6870	6440	9070	4890	6980	6628.48	0.91	-22103	7633	7306	6773	6446	5913	7470	6610	130	2090	500	4880	10	1	26025493	1692	-9.25	2.60	12	0.47	-703.00	2497.00	11340	20231220	-42.68	5350	20240805	21.50	10240	-36.52	20240103	5350	21.50	20240805	11340	-42.68	20231220	5350	21.50	20240805	0.04	N	321550	500	130 억	238055	N	N	N	N
7	20240930	111158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	-470	5	-6.73	721989880	108632	24.68	6820	6870	6510	9070	4890	6980	6646.20	0.91	-21369	7633	7306	6773	6446	5913	7470	6610	130	2090	500	4880	10	1	26025493	1694	-9.26	2.61	12	0.42	-703.00	2497.00	11340	20231220	-42.59	5350	20240805	21.68	10240	-36.43	20240103	5350	21.68	20240805	11340	-42.59	20231220	5350	21.68	20240805	0.04	N	321550	500	130 억	238055	N	N	N	N
8	20240930	101159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	-400	5	-5.73	574041100	86060	19.55	6820	6870	6520	9070	4890	6980	6670.24	0.91	-9335	7633	7306	6773	6446	5913	7470	6610	130	2090	500	4880	10	1	26025493	1712	-9.36	2.64	12	0.33	-703.00	2497.00	11340	20231220	-41.98	5350	20240805	22.99	10240	-35.74	20240103	5350	22.99	20240805	11340	-41.98	20231220	5350	22.99	20240805	0.04	N	321550	500	130 억	238055	N	N	N	N
9	20240930	091107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6820	-160	5	-2.29	186227160	27542	6.26	6820	6870	6680	9070	4890	6980	6761.57	0.91	-785	7633	7306	6773	6446	5913	7470	6610	130	2090	500	4880	10	1	26025493	1775	-9.70	2.73	12	0.11	-703.00	2497.00	11340	20231220	-39.86	5350	20240805	27.48	10240	-33.40	20240103	5350	27.48	20240805	11340	-39.86	20231220	5350	27.48	20240805	0.04	N	321550	500	130 억	238055	N	N	N	N
10	20240927	161205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	430	2	6.56	2991897580	438404	199.96	6550	7100	6240	8510	4590	6550	6824.53	0.76	40880	7090	6820	6530	6260	5970	6955	6395	130	1960	500	4580	10	1	26025493	1817	-9.93	2.80	12	1.68	-703.00	2497.00	11340	20231220	-38.45	5350	20240805	30.47	10240	-31.84	20240103	5350	30.47	20240805	11340	-38.45	20231220	5350	30.47	20240805	0.04	N	321550	500	130 억	199020	N	N	N	N
11	20240927	151209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	400	2	6.11	2940321520	430997	196.58	6550	7100	6240	8510	4590	6550	6822.17	0.76	40407	7090	6820	6530	6260	5970	6955	6395	130	1960	500	4580	10	1	26025493	1809	-9.89	2.78	12	1.66	-703.00	2497.00	11340	20231220	-38.71	5350	20240805	29.91	10240	-32.13	20240103	5350	29.91	20240805	11340	-38.71	20231220	5350	29.91	20240805	0.04	N	321550	500	130 억	199020	N	N	N	N
12	20240927	141218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	330	2	5.04	2675993440	392978	179.24	6550	7100	6240	8510	4590	6550	6809.56	0.76	50493	7090	6820	6530	6260	5970	6955	6395	130	1960	500	4580	10	1	26025493	1791	-9.79	2.76	12	1.51	-703.00	2497.00	11340	20231220	-39.33	5350	20240805	28.60	10240	-32.81	20240103	5350	28.60	20240805	11340	-39.33	20231220	5350	28.60	20240805	0.04	N	321550	500	130 억	199020	N	N	N	N
13	20240927	131202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	370	2	5.65	2431502620	357442	163.03	6550	7100	6240	8510	4590	6550	6802.54	0.76	45910	7090	6820	6530	6260	5970	6955	6395	130	1960	500	4580	10	1	26025493	1801	-9.84	2.77	12	1.37	-703.00	2497.00	11340	20231220	-38.98	5350	20240805	29.35	10240	-32.42	20240103	5350	29.35	20240805	11340	-38.98	20231220	5350	29.35	20240805	0.04	N	321550	500	130 억	199020	N	N	N	N
14	20240927	121202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	430	2	6.56	2015492000	297891	135.87	6550	7100	6240	8510	4590	6550	6765.91	0.76	32668	7090	6820	6530	6260	5970	6955	6395	130	1960	500	4580	10	1	26025493	1817	-9.93	2.80	12	1.14	-703.00	2497.00	11340	20231220	-38.45	5350	20240805	30.47	10240	-31.84	20240103	5350	30.47	20240805	11340	-38.45	20231220	5350	30.47	20240805	0.04	N	321550	500	130 억	199020	N	N	N	N
15	20240927	111206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6800	250	2	3.82	1068409210	162134	73.95	6550	6840	6240	8510	4590	6550	6589.68	0.76	21284	7090	6820	6530	6260	5970	6955	6395	130	1960	500	4580	10	1	26025493	1770	-9.67	2.72	12	0.62	-703.00	2497.00	11340	20231220	-40.04	5350	20240805	27.10	10240	-33.59	20240103	5350	27.10	20240805	11340	-40.04	20231220	5350	27.10	20240805	0.04	N	321550	500	130 억	199020	N	N	N	N
16	20240927	101203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6730	180	2	2.75	664620550	102416	46.71	6550	6770	6240	8510	4590	6550	6489.39	0.76	15343	7090	6820	6530	6260	5970	6955	6395	130	1960	500	4580	10	1	26025493	1752	-9.57	2.70	12	0.39	-703.00	2497.00	11340	20231220	-40.65	5350	20240805	25.79	10240	-34.28	20240103	5350	25.79	20240805	11340	-40.65	20231220	5350	25.79	20240805	0.04	N	321550	500	130 억	199020	N	N	N	N
17	20240927	091206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	-290	5	-4.43	258884470	40789	18.60	6550	6550	6260	8510	4590	6550	6346.68	0.76	8680	7090	6820	6530	6260	5970	6955	6395	130	1960	500	4580	10	1	26025493	1629	-8.90	2.51	12	0.16	-703.00	2497.00	11340	20231220	-44.80	5350	20240805	17.01	10240	-38.87	20240103	5350	17.01	20240805	11340	-44.80	20231220	5350	17.01	20240805	0.04	N	321550	500	130 억	199020	N	N	N	N
18	20240926	161145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6550	90	2	1.39	1440029150	218755	231.56	6460	6800	6240	8390	4530	6460	6582.84	0.68	25790	6933	6696	6543	6306	6153	6620	6230	130	1930	500	4520	10	1	26025493	1705	-9.32	2.62	12	0.84	-703.00	2497.00	11340	20231220	-42.24	5350	20240805	22.43	10240	-36.04	20240103	5350	22.43	20240805	11340	-42.24	20231220	5350	22.43	20240805	0.05	N	321550	500	130 억	176734	N	N	N	N
19	20240926	151151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	130	2	2.01	1423249020	216197	228.85	6460	6800	6240	8390	4530	6460	6583.11	0.68	26385	6933	6696	6543	6306	6153	6620	6230	130	1930	500	4520	10	1	26025493	1715	-9.37	2.64	12	0.83	-703.00	2497.00	11340	20231220	-41.89	5350	20240805	23.18	10240	-35.64	20240103	5350	23.18	20240805	11340	-41.89	20231220	5350	23.18	20240805	0.05	N	321550	500	130 억	176734	N	N	N	N
20	20240926	141158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	100	2	1.55	1366962870	207589	219.74	6460	6800	6240	8390	4530	6460	6584.95	0.68	24208	6933	6696	6543	6306	6153	6620	6230	130	1930	500	4520	10	1	26025493	1707	-9.33	2.63	12	0.80	-703.00	2497.00	11340	20231220	-42.15	5350	20240805	22.62	10240	-35.94	20240103	5350	22.62	20240805	11340	-42.15	20231220	5350	22.62	20240805	0.05	N	321550	500	130 억	176734	N	N	N	N
21	20240926	131149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6480	20	2	0.31	1314217150	199550	211.23	6460	6800	6240	8390	4530	6460	6585.90	0.68	27762	6933	6696	6543	6306	6153	6620	6230	130	1930	500	4520	10	1	26025493	1686	-9.22	2.60	12	0.77	-703.00	2497.00	11340	20231220	-42.86	5350	20240805	21.12	10240	-36.72	20240103	5350	21.12	20240805	11340	-42.86	20231220	5350	21.12	20240805	0.05	N	321550	500	130 억	176734	N	N	N	N
22	20240926	121158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6740	280	2	4.33	856943280	129532	137.11	6460	6800	6240	8390	4530	6460	6615.69	0.68	1051	6933	6696	6543	6306	6153	6620	6230	130	1930	500	4520	10	1	26025493	1754	-9.59	2.70	12	0.50	-703.00	2497.00	11340	20231220	-40.56	5350	20240805	25.98	10240	-34.18	20240103	5350	25.98	20240805	11340	-40.56	20231220	5350	25.98	20240805	0.05	N	321550	500	130 억	176734	N	N	N	N
23	20240926	111156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6670	210	2	3.25	553380670	84516	89.46	6460	6710	6240	8390	4530	6460	6547.64	0.68	4283	6933	6696	6543	6306	6153	6620	6230	130	1930	500	4520	10	1	26025493	1736	-9.49	2.67	12	0.32	-703.00	2497.00	11340	20231220	-41.18	5350	20240805	24.67	10240	-34.86	20240103	5350	24.67	20240805	11340	-41.18	20231220	5350	24.67	20240805	0.05	N	321550	500	130 억	176734	N	N	N	N
24	20240926	101200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	30	2	0.46	156397580	24331	25.75	6460	6500	6240	8390	4530	6460	6427.91	0.68	1875	6933	6696	6543	6306	6153	6620	6230	130	1930	500	4520	10	1	26025493	1689	-9.23	2.60	12	0.09	-703.00	2497.00	11340	20231220	-42.77	5350	20240805	21.31	10240	-36.62	20240103	5350	21.31	20240805	11340	-42.77	20231220	5350	21.31	20240805	0.05	N	321550	500	130 억	176734	N	N	N	N
25	20240926	091156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	-10	5	-0.15	39254590	6140	6.50	6460	6490	6240	8390	4530	6460	6393.26	0.68	1535	6933	6696	6543	6306	6153	6620	6230	130	1930	500	4520	10	1	26025493	1679	-9.17	2.58	12	0.02	-703.00	2497.00	11340	20231220	-43.12	5350	20240805	20.56	10240	-37.01	20240103	5350	20.56	20240805	11340	-43.12	20231220	5350	20.56	20240805	0.05	N	321550	500	130 억	176734	N	N	N	N
26	20240925	161141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	-200	5	-3.00	618451850	94439	30.84	6690	6780	6390	8650	4670	6660	6548.69	0.76	-21815	7260	6960	6530	6230	5800	7110	6380	130	1990	500	4660	10	1	26025493	1681	-9.19	2.59	12	0.36	-703.00	2497.00	11340	20231220	-43.03	5350	20240805	20.75	10240	-36.91	20240103	5350	20.75	20240805	11340	-43.03	20231220	5350	20.75	20240805	0.05	N	321550	500	130 억	197904	N	N	N	N
27	20240925	151152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6430	-230	5	-3.45	581322530	88652	28.95	6690	6780	6420	8650	4670	6660	6557.35	0.76	-23430	7260	6960	6530	6230	5800	7110	6380	130	1990	500	4660	10	1	26025493	1673	-9.15	2.58	12	0.34	-703.00	2497.00	11340	20231220	-43.30	5350	20240805	20.19	10240	-37.21	20240103	5350	20.19	20240805	11340	-43.30	20231220	5350	20.19	20240805	0.05	N	321550	500	130 억	197904	N	N	N	N
28	20240925	141154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6550	-110	5	-1.65	496498320	75546	24.67	6690	6780	6450	8650	4670	6660	6572.13	0.76	-20108	7260	6960	6530	6230	5800	7110	6380	130	1990	500	4660	10	1	26025493	1705	-9.32	2.62	12	0.29	-703.00	2497.00	11340	20231220	-42.24	5350	20240805	22.43	10240	-36.04	20240103	5350	22.43	20240805	11340	-42.24	20231220	5350	22.43	20240805	0.05	N	321550	500	130 억	197904	N	N	N	N
29	20240925	131145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	-60	5	-0.90	434532260	66066	21.57	6690	6780	6450	8650	4670	6660	6577.24	0.76	-18036	7260	6960	6530	6230	5800	7110	6380	130	1990	500	4660	10	1	26025493	1718	-9.39	2.64	12	0.25	-703.00	2497.00	11340	20231220	-41.80	5350	20240805	23.36	10240	-35.55	20240103	5350	23.36	20240805	11340	-41.80	20231220	5350	23.36	20240805	0.05	N	321550	500	130 억	197904	N	N	N	N
30	20240925	121153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	-120	5	-1.80	339419490	51648	16.86	6690	6780	6450	8650	4670	6660	6571.78	0.76	-14935	7260	6960	6530	6230	5800	7110	6380	130	1990	500	4660	10	1	26025493	1702	-9.30	2.62	12	0.20	-703.00	2497.00	11340	20231220	-42.33	5350	20240805	22.24	10240	-36.13	20240103	5350	22.24	20240805	11340	-42.33	20231220	5350	22.24	20240805	0.05	N	321550	500	130 억	197904	N	N	N	N
31	20240925	111149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6550	-110	5	-1.65	314234300	47777	15.60	6690	6780	6450	8650	4670	6660	6577.10	0.76	-14397	7260	6960	6530	6230	5800	7110	6380	130	1990	500	4660	10	1	26025493	1705	-9.32	2.62	12	0.18	-703.00	2497.00	11340	20231220	-42.24	5350	20240805	22.43	10240	-36.04	20240103	5350	22.43	20240805	11340	-42.24	20231220	5350	22.43	20240805	0.05	N	321550	500	130 억	197904	N	N	N	N
32	20240925	101146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	-160	5	-2.40	268201670	40692	13.29	6690	6780	6460	8650	4670	6660	6591.02	0.76	-11490	7260	6960	6530	6230	5800	7110	6380	130	1990	500	4660	10	1	26025493	1692	-9.25	2.60	12	0.16	-703.00	2497.00	11340	20231220	-42.68	5350	20240805	21.50	10240	-36.52	20240103	5350	21.50	20240805	11340	-42.68	20231220	5350	21.50	20240805	0.05	N	321550	500	130 억	197904	N	N	N	N
33	20240925	091159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	-80	5	-1.20	116229150	17456	5.70	6690	6780	6580	8650	4670	6660	6658.41	0.76	-5268	7260	6960	6530	6230	5800	7110	6380	130	1990	500	4660	10	1	26025493	1712	-9.36	2.64	12	0.07	-703.00	2497.00	11340	20231220	-41.98	5350	20240805	22.99	10240	-35.74	20240103	5350	22.99	20240805	11340	-41.98	20231220	5350	22.99	20240805	0.05	N	321550	500	130 억	197904	N	N	N	N
34	20240924	161143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6660	490	2	7.94	1997874580	305500	432.58	6270	6830	6100	8020	4320	6170	6538.63	0.64	31684	6590	6380	6250	6040	5910	6315	5975	130	1850	500	4310	10	1	26025493	1733	-9.47	2.67	12	1.17	-703.00	2497.00	11340	20231220	-41.27	5350	20240805	24.49	10240	-34.96	20240103	5350	24.49	20240805	11340	-41.27	20231220	5350	24.49	20240805	0.05	N	321550	500	130 억	166543	N	N	N	N
35	20240924	151145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6720	550	2	8.91	1887019610	288895	409.07	6270	6830	6100	8020	4320	6170	6531.86	0.64	29552	6590	6380	6250	6040	5910	6315	5975	130	1850	500	4310	10	1	26025493	1749	-9.56	2.69	12	1.11	-703.00	2497.00	11340	20231220	-40.74	5350	20240805	25.61	10240	-34.38	20240103	5350	25.61	20240805	11340	-40.74	20231220	5350	25.61	20240805	0.05	N	321550	500	130 억	166543	N	N	N	N
36	20240924	141134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6790	620	2	10.05	1418759310	218893	309.95	6270	6830	6100	8020	4320	6170	6481.53	0.64	8087	6590	6380	6250	6040	5910	6315	5975	130	1850	500	4310	10	1	26025493	1767	-9.66	2.72	12	0.84	-703.00	2497.00	11340	20231220	-40.12	5350	20240805	26.92	10240	-33.69	20240103	5350	26.92	20240805	11340	-40.12	20231220	5350	26.92	20240805	0.05	N	321550	500	130 억	166543	N	N	N	N
37	20240924	131144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	150	2	2.43	349930650	56380	79.83	6270	6350	6100	8020	4320	6170	6206.65	0.64	-1414	6590	6380	6250	6040	5910	6315	5975	130	1850	500	4310	10	1	26025493	1645	-8.99	2.53	12	0.22	-703.00	2497.00	11340	20231220	-44.27	5350	20240805	18.13	10240	-38.28	20240103	5350	18.13	20240805	11340	-44.27	20231220	5350	18.13	20240805	0.05	N	321550	500	130 억	166543	N	N	N	N
38	20240924	121137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	40	2	0.65	249370950	40297	57.06	6270	6350	6100	8020	4320	6170	6188.33	0.64	-2736	6590	6380	6250	6040	5910	6315	5975	130	1850	500	4310	10	1	26025493	1616	-8.83	2.49	12	0.15	-703.00	2497.00	11340	20231220	-45.24	5350	20240805	16.07	10240	-39.36	20240103	5350	16.07	20240805	11340	-45.24	20231220	5350	16.07	20240805	0.05	N	321550	500	130 억	166543	N	N	N	N
39	20240924	111145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	-30	5	-0.49	212319830	34300	48.57	6270	6350	6100	8020	4320	6170	6190.09	0.64	-4010	6590	6380	6250	6040	5910	6315	5975	130	1850	500	4310	10	1	26025493	1598	-8.73	2.46	12	0.13	-703.00	2497.00	11340	20231220	-45.86	5350	20240805	14.77	10240	-40.04	20240103	5350	14.77	20240805	11340	-45.86	20231220	5350	14.77	20240805	0.05	N	321550	500	130 억	166543	N	N	N	N
40	20240924	101144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6160	-10	5	-0.16	175167630	28237	39.98	6270	6350	6100	8020	4320	6170	6203.48	0.64	-4358	6590	6380	6250	6040	5910	6315	5975	130	1850	500	4310	10	1	26025493	1603	-8.76	2.47	12	0.11	-703.00	2497.00	11340	20231220	-45.68	5350	20240805	15.14	10240	-39.84	20240103	5350	15.14	20240805	11340	-45.68	20231220	5350	15.14	20240805	0.05	N	321550	500	130 억	166543	N	N	N	N
41	20240924	091147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	10	2	0.16	107866020	17262	24.44	6270	6350	6170	8020	4320	6170	6248.78	0.64	-4815	6590	6380	6250	6040	5910	6315	5975	130	1850	500	4310	10	1	26025493	1608	-8.79	2.47	12	0.07	-703.00	2497.00	11340	20231220	-45.50	5350	20240805	15.51	10240	-39.65	20240103	5350	15.51	20240805	11340	-45.50	20231220	5350	15.51	20240805	0.05	N	321550	500	130 억	166543	N	N	N	N
42	20240923	161138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	-160	5	-2.53	439628250	70600	66.97	6350	6460	6120	8220	4440	6330	6226.92	0.70	-15250	6563	6446	6243	6126	5923	6505	6185	130	1890	500	4430	10	1	26025493	1606	-8.78	2.47	12	0.27	-703.00	2497.00	11340	20231220	-45.59	5350	20240805	15.33	10240	-39.75	20240103	5350	15.33	20240805	11340	-45.59	20231220	5350	15.33	20240805	0.05	N	321550	500	130 억	181842	N	N	N	N
43	20240923	151143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	-190	5	-3.00	396694540	63614	60.34	6350	6460	6140	8220	4440	6330	6235.61	0.70	-11793	6563	6446	6243	6126	5923	6505	6185	130	1890	500	4430	10	1	26025493	1598	-8.73	2.46	12	0.24	-703.00	2497.00	11340	20231220	-45.86	5350	20240805	14.77	10240	-40.04	20240103	5350	14.77	20240805	11340	-45.86	20231220	5350	14.77	20240805	0.05	N	321550	500	130 억	181842	N	N	N	N
44	20240923	141148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	-150	5	-2.37	330001960	52770	50.06	6350	6460	6170	8220	4440	6330	6253.24	0.70	-4307	6563	6446	6243	6126	5923	6505	6185	130	1890	500	4430	10	1	26025493	1608	-8.79	2.47	12	0.20	-703.00	2497.00	11340	20231220	-45.50	5350	20240805	15.51	10240	-39.65	20240103	5350	15.51	20240805	11340	-45.50	20231220	5350	15.51	20240805	0.05	N	321550	500	130 억	181842	N	N	N	N
45	20240923	131144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-130	5	-2.05	294644110	47053	44.63	6350	6460	6170	8220	4440	6330	6261.61	0.70	-2480	6563	6446	6243	6126	5923	6505	6185	130	1890	500	4430	10	1	26025493	1614	-8.82	2.48	12	0.18	-703.00	2497.00	11340	20231220	-45.33	5350	20240805	15.89	10240	-39.45	20240103	5350	15.89	20240805	11340	-45.33	20231220	5350	15.89	20240805	0.05	N	321550	500	130 억	181842	N	N	N	N
46	20240923	121145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	-90	5	-1.42	275577250	43980	41.72	6350	6460	6170	8220	4440	6330	6265.62	0.70	-2454	6563	6446	6243	6126	5923	6505	6185	130	1890	500	4430	10	1	26025493	1624	-8.88	2.50	12	0.17	-703.00	2497.00	11340	20231220	-44.97	5350	20240805	16.64	10240	-39.06	20240103	5350	16.64	20240805	11340	-44.97	20231220	5350	16.64	20240805	0.05	N	321550	500	130 억	181842	N	N	N	N
47	20240923	111143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	-120	5	-1.90	253383870	40404	38.33	6350	6460	6170	8220	4440	6330	6270.91	0.70	-2669	6563	6446	6243	6126	5923	6505	6185	130	1890	500	4430	10	1	26025493	1616	-8.83	2.49	12	0.16	-703.00	2497.00	11340	20231220	-45.24	5350	20240805	16.07	10240	-39.36	20240103	5350	16.07	20240805	11340	-45.24	20231220	5350	16.07	20240805	0.05	N	321550	500	130 억	181842	N	N	N	N
48	20240923	101142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	-120	5	-1.90	201323390	32026	30.38	6350	6460	6200	8220	4440	6330	6285.92	0.70	-1948	6563	6446	6243	6126	5923	6505	6185	130	1890	500	4430	10	1	26025493	1616	-8.83	2.49	12	0.12	-703.00	2497.00	11340	20231220	-45.24	5350	20240805	16.07	10240	-39.36	20240103	5350	16.07	20240805	11340	-45.24	20231220	5350	16.07	20240805	0.05	N	321550	500	130 억	181842	N	N	N	N
49	20240923	091143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6330	0	3	0.00	76141580	12019	11.40	6350	6460	6260	8220	4440	6330	6335.21	0.70	-1157	6563	6446	6243	6126	5923	6505	6185	130	1890	500	4430	10	1	26025493	1647	-9.00	2.54	12	0.05	-703.00	2497.00	11340	20231220	-44.18	5350	20240805	18.32	10240	-38.18	20240103	5350	18.32	20240805	11340	-44.18	20231220	5350	18.32	20240805	0.05	N	321550	500	130 억	181842	N	N	N	N
50	20240913	161044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6160	380	2	6.57	643703660	108535	40.96	5750	6170	5620	7510	4050	5780	5930.87	0.67	3500	6660	6220	5860	5420	5060	6440	5640	130	1730	500	4040	10	1	26025493	1603	-8.76	2.47	12	0.42	-703.00	2497.00	11340	20231220	-45.68	5350	20240805	15.14	10240	-39.84	20240103	5350	15.14	20240805	11340	-45.68	20231220	5350	15.14	20240805	0.06	N	321550	500	130 억	174457	N	N	N	N
51	20240913	151055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	330	2	5.71	586118520	99174	37.42	5750	6140	5620	7510	4050	5780	5910.03	0.67	4009	6660	6220	5860	5420	5060	6440	5640	130	1730	500	4040	10	1	26025493	1590	-8.69	2.45	12	0.38	-703.00	2497.00	11340	20231220	-46.12	5350	20240805	14.21	10240	-40.33	20240103	5350	14.21	20240805	11340	-46.12	20231220	5350	14.21	20240805	0.06	N	321550	500	130 억	174457	N	N	N	N
52	20240913	141056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	220	2	3.81	464847810	79236	29.90	5750	6060	5620	7510	4050	5780	5866.65	0.67	1920	6660	6220	5860	5420	5060	6440	5640	130	1730	500	4040	10	1	26025493	1562	-8.53	2.40	12	0.30	-703.00	2497.00	11340	20231220	-47.09	5350	20240805	12.15	10240	-41.41	20240103	5350	12.15	20240805	11340	-47.09	20231220	5350	12.15	20240805	0.06	N	321550	500	130 억	174457	N	N	N	N
53	20240913	131049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	120	2	2.08	285338810	49227	18.58	5750	5960	5620	7510	4050	5780	5796.40	0.67	-5913	6660	6220	5860	5420	5060	6440	5640	130	1730	500	4040	10	1	26025493	1536	-8.39	2.36	12	0.19	-703.00	2497.00	11340	20231220	-47.97	5350	20240805	10.28	10240	-42.38	20240103	5350	10.28	20240805	11340	-47.97	20231220	5350	10.28	20240805	0.06	N	321550	500	130 억	174457	N	N	N	N
54	20240913	121051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	20	2	0.35	201775580	35012	13.21	5750	5850	5620	7510	4050	5780	5763.03	0.67	-7275	6660	6220	5860	5420	5060	6440	5640	130	1730	500	4040	10	1	26025493	1509	-8.25	2.32	12	0.13	-703.00	2497.00	11340	20231220	-48.85	5350	20240805	8.41	10240	-43.36	20240103	5350	8.41	20240805	11340	-48.85	20231220	5350	8.41	20240805	0.06	N	321550	500	130 억	174457	N	N	N	N
55	20240913	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	-70	5	-1.21	158659230	27559	10.40	5750	5810	5620	7510	4050	5780	5757.06	0.67	-5294	6660	6220	5860	5420	5060	6440	5640	130	1730	500	4040	10	1	26025493	1486	-8.12	2.29	12	0.11	-703.00	2497.00	11340	20231220	-49.65	5350	20240805	6.73	10240	-44.24	20240103	5350	6.73	20240805	11340	-49.65	20231220	5350	6.73	20240805	0.06	N	321550	500	130 억	174457	N	N	N	N
56	20240913	101056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	-40	5	-0.69	143616040	24926	9.41	5750	5810	5620	7510	4050	5780	5761.68	0.67	-3511	6660	6220	5860	5420	5060	6440	5640	130	1730	500	4040	10	1	26025493	1494	-8.17	2.30	12	0.10	-703.00	2497.00	11340	20231220	-49.38	5350	20240805	7.29	10240	-43.95	20240103	5350	7.29	20240805	11340	-49.38	20231220	5350	7.29	20240805	0.06	N	321550	500	130 억	174457	N	N	N	N
57	20240913	091058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	-40	5	-0.69	36668000	6406	2.42	5750	5800	5620	7510	4050	5780	5723.82	0.67	1322	6660	6220	5860	5420	5060	6440	5640	130	1730	500	4040	10	1	26025493	1494	-8.17	2.30	12	0.02	-703.00	2497.00	11340	20231220	-49.38	5350	20240805	7.29	10240	-43.95	20240103	5350	7.29	20240805	11340	-49.38	20231220	5350	7.29	20240805	0.06	N	321550	500	130 억	174457	N	N	N	N
58	20240912	161035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	280	2	5.09	1538593090	264145	610.85	5500	6300	5500	7150	3850	5500	5824.89	0.52	39083	5860	5680	5580	5400	5300	5630	5350	130	1650	500	3850	10	1	26025493	1504	-8.22	2.31	12	1.01	-703.00	2497.00	11340	20231220	-49.03	5350	20240805	8.04	10240	-43.55	20240103	5350	8.04	20240805	11340	-49.03	20231220	5350	8.04	20240805	0.06	N	321550	500	130 억	135473	N	N	N	N
59	20240912	151049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	280	2	5.09	1490785280	255868	591.71	5500	6300	5500	7150	3850	5500	5826.38	0.52	40618	5860	5680	5580	5400	5300	5630	5350	130	1650	500	3850	10	1	26025493	1504	-8.22	2.31	12	0.98	-703.00	2497.00	11340	20231220	-49.03	5350	20240805	8.04	10240	-43.55	20240103	5350	8.04	20240805	11340	-49.03	20231220	5350	8.04	20240805	0.06	N	321550	500	130 억	135473	N	N	N	N
60	20240912	141054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	350	2	6.36	450993040	79363	183.53	5500	5850	5500	7150	3850	5500	5682.66	0.52	24028	5860	5680	5580	5400	5300	5630	5350	130	1650	500	3850	10	1	26025493	1522	-8.32	2.34	12	0.30	-703.00	2497.00	11340	20231220	-48.41	5350	20240805	9.35	10240	-42.87	20240103	5350	9.35	20240805	11340	-48.41	20231220	5350	9.35	20240805	0.06	N	321550	500	130 억	135473	N	N	N	N
61	20240912	131045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5810	310	2	5.64	399154090	70448	162.92	5500	5850	5500	7150	3850	5500	5665.94	0.52	25754	5860	5680	5580	5400	5300	5630	5350	130	1650	500	3850	10	1	26025493	1512	-8.26	2.33	12	0.27	-703.00	2497.00	11340	20231220	-48.77	5350	20240805	8.60	10240	-43.26	20240103	5350	8.60	20240805	11340	-48.77	20231220	5350	8.60	20240805	0.06	N	321550	500	130 억	135473	N	N	N	N
62	20240912	121044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	300	2	5.45	365814150	64699	149.62	5500	5850	5500	7150	3850	5500	5654.09	0.52	26414	5860	5680	5580	5400	5300	5630	5350	130	1650	500	3850	10	1	26025493	1509	-8.25	2.32	12	0.25	-703.00	2497.00	11340	20231220	-48.85	5350	20240805	8.41	10240	-43.36	20240103	5350	8.41	20240805	11340	-48.85	20231220	5350	8.41	20240805	0.06	N	321550	500	130 억	135473	N	N	N	N
63	20240912	111042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	190	2	3.45	277747240	49409	114.26	5500	5730	5500	7150	3850	5500	5621.39	0.52	25090	5860	5680	5580	5400	5300	5630	5350	130	1650	500	3850	10	1	26025493	1481	-8.09	2.28	12	0.19	-703.00	2497.00	11340	20231220	-49.82	5350	20240805	6.36	10240	-44.43	20240103	5350	6.36	20240805	11340	-49.82	20231220	5350	6.36	20240805	0.06	N	321550	500	130 억	135473	N	N	N	N
64	20240912	101045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	200	2	3.64	173370980	30916	71.50	5500	5730	5500	7150	3850	5500	5607.81	0.52	17351	5860	5680	5580	5400	5300	5630	5350	130	1650	500	3850	10	1	26025493	1483	-8.11	2.28	12	0.12	-703.00	2497.00	11340	20231220	-49.74	5350	20240805	6.54	10240	-44.34	20240103	5350	6.54	20240805	11340	-49.74	20231220	5350	6.54	20240805	0.06	N	321550	500	130 억	135473	N	N	N	N
65	20240912	091045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	100	2	1.82	59509110	10799	24.97	5500	5600	5500	7150	3850	5500	5510.61	0.52	8435	5860	5680	5580	5400	5300	5630	5350	130	1650	500	3850	10	1	26025493	1457	-7.97	2.24	12	0.04	-703.00	2497.00	11340	20231220	-50.62	5350	20240805	4.67	10240	-45.31	20240103	5350	4.67	20240805	11340	-50.62	20231220	5350	4.67	20240805	0.06	N	321550	500	130 억	135473	N	N	N	N
66	20240911	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	-170	5	-3.00	239008400	42782	75.69	5600	5760	5480	7370	3970	5670	5586.90	0.53	-3405	5943	5806	5653	5516	5363	5730	5440	130	1700	500	3960	10	1	26025493	1431	-7.82	2.20	12	0.16	-703.00	2497.00	11340	20231220	-51.50	5350	20240805	2.80	10240	-46.29	20240103	5350	2.80	20240805	11340	-51.50	20231220	5350	2.80	20240805	0.07	N	321550	500	130 억	138595	N	N	N	N
67	20240911	151030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	-140	5	-2.47	215146510	38442	68.02	5600	5760	5480	7370	3970	5670	5596.65	0.53	-2362	5943	5806	5653	5516	5363	5730	5440	130	1700	500	3960	10	1	26025493	1439	-7.87	2.21	12	0.15	-703.00	2497.00	11340	20231220	-51.23	5350	20240805	3.36	10240	-46.00	20240103	5350	3.36	20240805	11340	-51.23	20231220	5350	3.36	20240805	0.07	N	321550	500	130 억	138595	N	N	N	N
68	20240911	141033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	-160	5	-2.82	173513750	30882	54.64	5600	5760	5500	7370	3970	5670	5618.60	0.53	-685	5943	5806	5653	5516	5363	5730	5440	130	1700	500	3960	10	1	26025493	1434	-7.84	2.21	12	0.12	-703.00	2497.00	11340	20231220	-51.41	5350	20240805	2.99	10240	-46.19	20240103	5350	2.99	20240805	11340	-51.41	20231220	5350	2.99	20240805	0.07	N	321550	500	130 억	138595	N	N	N	N
69	20240911	131028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	-40	5	-0.71	115896100	20546	36.35	5600	5760	5560	7370	3970	5670	5640.81	0.53	-506	5943	5806	5653	5516	5363	5730	5440	130	1700	500	3960	10	1	26025493	1465	-8.01	2.25	12	0.08	-703.00	2497.00	11340	20231220	-50.35	5350	20240805	5.23	10240	-45.02	20240103	5350	5.23	20240805	11340	-50.35	20231220	5350	5.23	20240805	0.07	N	321550	500	130 억	138595	N	N	N	N
70	20240911	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	-30	5	-0.53	101705260	18011	31.87	5600	5760	5560	7370	3970	5670	5646.84	0.53	-81	5943	5806	5653	5516	5363	5730	5440	130	1700	500	3960	10	1	26025493	1468	-8.02	2.26	12	0.07	-703.00	2497.00	11340	20231220	-50.26	5350	20240805	5.42	10240	-44.92	20240103	5350	5.42	20240805	11340	-50.26	20231220	5350	5.42	20240805	0.07	N	321550	500	130 억	138595	N	N	N	N
71	20240911	111022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-10	5	-0.18	92991960	16463	29.13	5600	5760	5560	7370	3970	5670	5648.54	0.53	978	5943	5806	5653	5516	5363	5730	5440	130	1700	500	3960	10	1	26025493	1473	-8.05	2.27	12	0.06	-703.00	2497.00	11340	20231220	-50.09	5350	20240805	5.79	10240	-44.73	20240103	5350	5.79	20240805	11340	-50.09	20231220	5350	5.79	20240805	0.07	N	321550	500	130 억	138595	N	N	N	N
72	20240911	101017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	0	3	0.00	57749910	10203	18.05	5600	5760	5600	7370	3970	5670	5660.09	0.53	2424	5943	5806	5653	5516	5363	5730	5440	130	1700	500	3960	10	1	26025493	1476	-8.07	2.27	12	0.04	-703.00	2497.00	11340	20231220	-50.00	5350	20240805	5.98	10240	-44.63	20240103	5350	5.98	20240805	11340	-50.00	20231220	5350	5.98	20240805	0.07	N	321550	500	130 억	138595	N	N	N	N
73	20240911	091034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	-30	5	-0.53	14862960	2653	4.69	5600	5670	5600	7370	3970	5670	5602.32	0.53	664	5943	5806	5653	5516	5363	5730	5440	130	1700	500	3960	10	1	26025493	1468	-8.02	2.26	12	0.01	-703.00	2497.00	11340	20231220	-50.26	5350	20240805	5.42	10240	-44.92	20240103	5350	5.42	20240805	11340	-50.26	20231220	5350	5.42	20240805	0.07	N	321550	500	130 억	138595	N	N	N	N
74	20240910	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	-120	5	-2.07	313982370	55516	135.48	5790	5790	5500	7520	4060	5790	5655.71	0.57	-10879	6023	5906	5673	5556	5323	5965	5615	130	1730	500	4050	10	1	26025493	1476	-8.07	2.27	12	0.21	-703.00	2497.00	11340	20231220	-50.00	5350	20240805	5.98	10240	-44.63	20240103	5350	5.98	20240805	11340	-50.00	20231220	5350	5.98	20240805	0.07	N	321550	500	130 억	149474	N	N	N	N
75	20240910	151033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-130	5	-2.25	299108600	52879	129.05	5790	5790	5500	7520	4060	5790	5656.47	0.57	-10050	6023	5906	5673	5556	5323	5965	5615	130	1730	500	4050	10	1	26025493	1473	-8.05	2.27	12	0.20	-703.00	2497.00	11340	20231220	-50.09	5350	20240805	5.79	10240	-44.73	20240103	5350	5.79	20240805	11340	-50.09	20231220	5350	5.79	20240805	0.07	N	321550	500	130 억	149474	N	N	N	N
76	20240910	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	-100	5	-1.73	262342840	46372	113.17	5790	5790	5500	7520	4060	5790	5657.35	0.57	-8334	6023	5906	5673	5556	5323	5965	5615	130	1730	500	4050	10	1	26025493	1481	-8.09	2.28	12	0.18	-703.00	2497.00	11340	20231220	-49.82	5350	20240805	6.36	10240	-44.43	20240103	5350	6.36	20240805	11340	-49.82	20231220	5350	6.36	20240805	0.07	N	321550	500	130 억	149474	N	N	N	N
77	20240910	131024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	-120	5	-2.07	217833560	38521	94.01	5790	5790	5500	7520	4060	5790	5654.93	0.57	-6215	6023	5906	5673	5556	5323	5965	5615	130	1730	500	4050	10	1	26025493	1476	-8.07	2.27	12	0.15	-703.00	2497.00	11340	20231220	-50.00	5350	20240805	5.98	10240	-44.63	20240103	5350	5.98	20240805	11340	-50.00	20231220	5350	5.98	20240805	0.07	N	321550	500	130 억	149474	N	N	N	N
78	20240910	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	-160	5	-2.76	189358200	33501	81.76	5790	5790	5500	7520	4060	5790	5652.31	0.57	-1869	6023	5906	5673	5556	5323	5965	5615	130	1730	500	4050	10	1	26025493	1465	-8.01	2.25	12	0.13	-703.00	2497.00	11340	20231220	-50.35	5350	20240805	5.23	10240	-45.02	20240103	5350	5.23	20240805	11340	-50.35	20231220	5350	5.23	20240805	0.07	N	321550	500	130 억	149474	N	N	N	N
79	20240910	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	-100	5	-1.73	144121730	25472	62.16	5790	5790	5500	7520	4060	5790	5658.05	0.57	-1322	6023	5906	5673	5556	5323	5965	5615	130	1730	500	4050	10	1	26025493	1481	-8.09	2.28	12	0.10	-703.00	2497.00	11340	20231220	-49.82	5350	20240805	6.36	10240	-44.43	20240103	5350	6.36	20240805	11340	-49.82	20231220	5350	6.36	20240805	0.07	N	321550	500	130 억	149474	N	N	N	N
80	20240910	101025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	-110	5	-1.90	121057510	21413	52.26	5790	5790	5500	7520	4060	5790	5653.46	0.57	-434	6023	5906	5673	5556	5323	5965	5615	130	1730	500	4050	10	1	26025493	1478	-8.08	2.27	12	0.08	-703.00	2497.00	11340	20231220	-49.91	5350	20240805	6.17	10240	-44.53	20240103	5350	6.17	20240805	11340	-49.91	20231220	5350	6.17	20240805	0.07	N	321550	500	130 억	149474	N	N	N	N
81	20240910	091021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	-90	5	-1.55	98774410	17482	42.66	5790	5790	5500	7520	4060	5790	5650.06	0.57	266	6023	5906	5673	5556	5323	5965	5615	130	1730	500	4050	10	1	26025493	1483	-8.11	2.28	12	0.07	-703.00	2497.00	11340	20231220	-49.74	5350	20240805	6.54	10240	-44.34	20240103	5350	6.54	20240805	11340	-49.74	20231220	5350	6.54	20240805	0.07	N	321550	500	130 억	149474	N	N	N	N
82	20240909	161003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	170	2	3.02	225516260	40325	118.82	5680	5790	5440	7300	3940	5620	5592.43	0.58	-271	5773	5696	5583	5506	5393	5640	5450	130	1680	500	3930	10	1	26025493	1507	-8.24	2.32	12	0.15	-703.00	2497.00	11340	20231220	-48.94	5350	20240805	8.22	10240	-43.46	20240103	5350	8.22	20240805	11340	-48.94	20231220	5350	8.22	20240805	0.07	N	321550	500	130 억	150013	N	N	N	N
83	20240909	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	70	2	1.25	202749090	36345	107.09	5680	5720	5440	7300	3940	5620	5578.46	0.58	-1143	5773	5696	5583	5506	5393	5640	5450	130	1680	500	3930	10	1	26025493	1481	-8.09	2.28	12	0.14	-703.00	2497.00	11340	20231220	-49.82	5350	20240805	6.36	10240	-44.43	20240103	5350	6.36	20240805	11340	-49.82	20231220	5350	6.36	20240805	0.07	N	321550	500	130 억	150013	N	N	N	N
84	20240909	141015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	60	2	1.07	166628090	29962	88.28	5680	5720	5440	7300	3940	5620	5561.31	0.58	-1726	5773	5696	5583	5506	5393	5640	5450	130	1680	500	3930	10	1	26025493	1478	-8.08	2.27	12	0.12	-703.00	2497.00	11340	20231220	-49.91	5350	20240805	6.17	10240	-44.53	20240103	5350	6.17	20240805	11340	-49.91	20231220	5350	6.17	20240805	0.07	N	321550	500	130 억	150013	N	N	N	N
85	20240909	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	10	2	0.18	153560270	27649	81.47	5680	5720	5440	7300	3940	5620	5553.92	0.58	-1899	5773	5696	5583	5506	5393	5640	5450	130	1680	500	3930	10	1	26025493	1465	-8.01	2.25	12	0.11	-703.00	2497.00	11340	20231220	-50.35	5350	20240805	5.23	10240	-45.02	20240103	5350	5.23	20240805	11340	-50.35	20231220	5350	5.23	20240805	0.07	N	321550	500	130 억	150013	N	N	N	N
86	20240909	121007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	-20	5	-0.36	135649530	24463	72.08	5680	5720	5440	7300	3940	5620	5545.09	0.58	-2098	5773	5696	5583	5506	5393	5640	5450	130	1680	500	3930	10	1	26025493	1457	-7.97	2.24	12	0.09	-703.00	2497.00	11340	20231220	-50.62	5350	20240805	4.67	10240	-45.31	20240103	5350	4.67	20240805	11340	-50.62	20231220	5350	4.67	20240805	0.07	N	321550	500	130 억	150013	N	N	N	N
87	20240909	111009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	-50	5	-0.89	116840120	21099	62.17	5680	5720	5440	7300	3940	5620	5537.71	0.58	-1827	5773	5696	5583	5506	5393	5640	5450	130	1680	500	3930	10	1	26025493	1450	-7.92	2.23	12	0.08	-703.00	2497.00	11340	20231220	-50.88	5350	20240805	4.11	10240	-45.61	20240103	5350	4.11	20240805	11340	-50.88	20231220	5350	4.11	20240805	0.07	N	321550	500	130 억	150013	N	N	N	N
88	20240909	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	-30	5	-0.53	85580830	15474	45.59	5680	5720	5440	7300	3940	5620	5530.62	0.58	-1502	5773	5696	5583	5506	5393	5640	5450	130	1680	500	3930	10	1	26025493	1455	-7.95	2.24	12	0.06	-703.00	2497.00	11340	20231220	-50.71	5350	20240805	4.49	10240	-45.41	20240103	5350	4.49	20240805	11340	-50.71	20231220	5350	4.49	20240805	0.07	N	321550	500	130 억	150013	N	N	N	N
89	20240909	091004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	-140	5	-2.49	42442270	7631	22.48	5680	5720	5440	7300	3940	5620	5561.82	0.58	-1517	5773	5696	5583	5506	5393	5640	5450	130	1680	500	3930	10	1	26025493	1426	-7.80	2.19	12	0.03	-703.00	2497.00	11340	20231220	-51.68	5350	20240805	2.43	10240	-46.48	20240103	5350	2.43	20240805	11340	-51.68	20231220	5350	2.43	20240805	0.07	N	321550	500	130 억	150013	N	N	N	N
90	20240906	160951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	-10	5	-0.18	187423600	33932	34.21	5630	5660	5470	7310	3950	5630	5523.51	0.61	-9252	6063	5846	5673	5456	5283	5760	5370	130	1680	500	3940	10	1	26025493	1463	-7.99	2.25	12	0.13	-703.00	2497.00	11340	20231220	-50.44	5350	20240805	5.05	10240	-45.12	20240103	5350	5.05	20240805	11340	-50.44	20231220	5350	5.05	20240805	0.07	N	321550	500	130 억	159129	N	N	N	N
91	20240906	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	-130	5	-2.31	150199020	27191	27.42	5630	5660	5470	7310	3950	5630	5523.85	0.61	-8689	6063	5846	5673	5456	5283	5760	5370	130	1680	500	3940	10	1	26025493	1431	-7.82	2.20	12	0.10	-703.00	2497.00	11340	20231220	-51.50	5350	20240805	2.80	10240	-46.29	20240103	5350	2.80	20240805	11340	-51.50	20231220	5350	2.80	20240805	0.07	N	321550	500	130 억	159129	N	N	N	N
92	20240906	141016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	-100	5	-1.78	105616750	19079	19.24	5630	5660	5470	7310	3950	5630	5535.76	0.61	-3775	6063	5846	5673	5456	5283	5760	5370	130	1680	500	3940	10	1	26025493	1439	-7.87	2.21	12	0.07	-703.00	2497.00	11340	20231220	-51.23	5350	20240805	3.36	10240	-46.00	20240103	5350	3.36	20240805	11340	-51.23	20231220	5350	3.36	20240805	0.07	N	321550	500	130 억	159129	N	N	N	N
93	20240906	131009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	-110	5	-1.95	99151540	17909	18.06	5630	5660	5470	7310	3950	5630	5536.41	0.61	-2823	6063	5846	5673	5456	5283	5760	5370	130	1680	500	3940	10	1	26025493	1437	-7.85	2.21	12	0.07	-703.00	2497.00	11340	20231220	-51.32	5350	20240805	3.18	10240	-46.09	20240103	5350	3.18	20240805	11340	-51.32	20231220	5350	3.18	20240805	0.07	N	321550	500	130 억	159129	N	N	N	N
94	20240906	121009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	-80	5	-1.42	92930440	16783	16.92	5630	5660	5470	7310	3950	5630	5537.18	0.61	-2933	6063	5846	5673	5456	5283	5760	5370	130	1680	500	3940	10	1	26025493	1444	-7.89	2.22	12	0.06	-703.00	2497.00	11340	20231220	-51.06	5350	20240805	3.74	10240	-45.80	20240103	5350	3.74	20240805	11340	-51.06	20231220	5350	3.74	20240805	0.07	N	321550	500	130 억	159129	N	N	N	N
95	20240906	111010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	-80	5	-1.42	86990140	15710	15.84	5630	5660	5470	7310	3950	5630	5537.25	0.61	-2267	6063	5846	5673	5456	5283	5760	5370	130	1680	500	3940	10	1	26025493	1444	-7.89	2.22	12	0.06	-703.00	2497.00	11340	20231220	-51.06	5350	20240805	3.74	10240	-45.80	20240103	5350	3.74	20240805	11340	-51.06	20231220	5350	3.74	20240805	0.07	N	321550	500	130 억	159129	N	N	N	N
96	20240906	101004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	-150	5	-2.66	60270150	10858	10.95	5630	5660	5470	7310	3950	5630	5550.76	0.61	-2921	6063	5846	5673	5456	5283	5760	5370	130	1680	500	3940	10	1	26025493	1426	-7.80	2.19	12	0.04	-703.00	2497.00	11340	20231220	-51.68	5350	20240805	2.43	10240	-46.48	20240103	5350	2.43	20240805	11340	-51.68	20231220	5350	2.43	20240805	0.07	N	321550	500	130 억	159129	N	N	N	N
97	20240906	091008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	-20	5	-0.36	10014480	1779	1.79	5630	5650	5570	7310	3950	5630	5629.27	0.61	656	6063	5846	5673	5456	5283	5760	5370	130	1680	500	3940	10	1	26025493	1460	-7.98	2.25	12	0.01	-703.00	2497.00	11340	20231220	-50.53	5350	20240805	4.86	10240	-45.21	20240103	5350	4.86	20240805	11340	-50.53	20231220	5350	4.86	20240805	0.07	N	321550	500	130 억	159129	N	N	N	N
98	20240905	160950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	-150	5	-2.60	556655220	99174	101.01	5780	5890	5500	7510	4050	5780	5612.91	0.71	-8640	6013	5896	5823	5706	5633	5860	5670	130	1730	500	4040	10	1	26025493	1465	-8.01	2.25	12	0.38	-703.00	2497.00	11340	20231220	-50.35	5350	20240805	5.23	10240	-45.02	20240103	5350	5.23	20240805	11340	-50.35	20231220	5350	5.23	20240805	0.08	N	321550	500	130 억	183875	N	N	N	N
99	20240905	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	-150	5	-2.60	528821700	94201	95.94	5780	5890	5500	7510	4050	5780	5613.76	0.71	-7818	6013	5896	5823	5706	5633	5860	5670	130	1730	500	4040	10	1	26025493	1465	-8.01	2.25	12	0.36	-703.00	2497.00	11340	20231220	-50.35	5350	20240805	5.23	10240	-45.02	20240103	5350	5.23	20240805	11340	-50.35	20231220	5350	5.23	20240805	0.08	N	321550	500	130 억	183875	N	N	N	N
100	20240905	141002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	-250	5	-4.33	427842970	76099	77.51	5780	5890	5500	7510	4050	5780	5622.19	0.71	-9487	6013	5896	5823	5706	5633	5860	5670	130	1730	500	4040	10	1	26025493	1439	-7.87	2.21	12	0.29	-703.00	2497.00	11340	20231220	-51.23	5350	20240805	3.36	10240	-46.00	20240103	5350	3.36	20240805	11340	-51.23	20231220	5350	3.36	20240805	0.08	N	321550	500	130 억	183875	N	N	N	N
101	20240905	131001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	-250	5	-4.33	375045180	66542	67.77	5780	5890	5520	7510	4050	5780	5636.22	0.71	-9944	6013	5896	5823	5706	5633	5860	5670	130	1730	500	4040	10	1	26025493	1439	-7.87	2.21	12	0.26	-703.00	2497.00	11340	20231220	-51.23	5350	20240805	3.36	10240	-46.00	20240103	5350	3.36	20240805	11340	-51.23	20231220	5350	3.36	20240805	0.08	N	321550	500	130 억	183875	N	N	N	N
102	20240905	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	-190	5	-3.29	217804140	38210	38.92	5780	5890	5560	7510	4050	5780	5700.19	0.71	-8081	6013	5896	5823	5706	5633	5860	5670	130	1730	500	4040	10	1	26025493	1455	-7.95	2.24	12	0.15	-703.00	2497.00	11340	20231220	-50.71	5350	20240805	4.49	10240	-45.41	20240103	5350	4.49	20240805	11340	-50.71	20231220	5350	4.49	20240805	0.08	N	321550	500	130 억	183875	N	N	N	N
103	20240905	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	-140	5	-2.42	145350680	25271	25.74	5780	5890	5640	7510	4050	5780	5751.68	0.71	-7433	6013	5896	5823	5706	5633	5860	5670	130	1730	500	4040	10	1	26025493	1468	-8.02	2.26	12	0.10	-703.00	2497.00	11340	20231220	-50.26	5350	20240805	5.42	10240	-44.92	20240103	5350	5.42	20240805	11340	-50.26	20231220	5350	5.42	20240805	0.08	N	321550	500	130 억	183875	N	N	N	N
104	20240905	100958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	0	3	0.00	74139870	12817	13.05	5780	5890	5730	7510	4050	5780	5784.49	0.71	-2732	6013	5896	5823	5706	5633	5860	5670	130	1730	500	4040	10	1	26025493	1504	-8.22	2.31	12	0.05	-703.00	2497.00	11340	20231220	-49.03	5350	20240805	8.04	10240	-43.55	20240103	5350	8.04	20240805	11340	-49.03	20231220	5350	8.04	20240805	0.08	N	321550	500	130 억	183875	N	N	N	N
105	20240905	091006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	-40	5	-0.69	23535980	4057	4.13	5780	5890	5740	7510	4050	5780	5801.33	0.71	-654	6013	5896	5823	5706	5633	5860	5670	130	1730	500	4040	10	1	26025493	1494	-8.17	2.30	12	0.02	-703.00	2497.00	11340	20231220	-49.38	5350	20240805	7.29	10240	-43.95	20240103	5350	7.29	20240805	11340	-49.38	20231220	5350	7.29	20240805	0.08	N	321550	500	130 억	183875	N	N	N	N
106	20240904	160940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	-300	5	-4.93	570131370	98181	113.56	5900	5940	5750	7900	4260	6080	5806.97	0.79	-471	6293	6186	6093	5986	5893	6140	5940	130	1820	500	4250	10	1	26025493	1504	-8.22	2.31	12	0.38	-703.00	2497.00	11340	20231220	-49.03	5350	20240805	8.04	10240	-43.55	20240103	5350	8.04	20240805	11340	-49.03	20231220	5350	8.04	20240805	0.08	N	321550	500	130 억	204306	N	N	N	N
107	20240904	150949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5830	-250	5	-4.11	545641560	93969	108.69	5900	5940	5750	7900	4260	6080	5806.61	0.79	120	6293	6186	6093	5986	5893	6140	5940	130	1820	500	4250	10	1	26025493	1517	-8.29	2.33	12	0.36	-703.00	2497.00	11340	20231220	-48.59	5350	20240805	8.97	10240	-43.07	20240103	5350	8.97	20240805	11340	-48.59	20231220	5350	8.97	20240805	0.08	N	321550	500	130 억	204306	N	N	N	N
108	20240904	140953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	-230	5	-3.78	370660700	63669	73.64	5900	5940	5750	7900	4260	6080	5821.68	0.79	3983	6293	6186	6093	5986	5893	6140	5940	130	1820	500	4250	10	1	26025493	1522	-8.32	2.34	12	0.24	-703.00	2497.00	11340	20231220	-48.41	5350	20240805	9.35	10240	-42.87	20240103	5350	9.35	20240805	11340	-48.41	20231220	5350	9.35	20240805	0.08	N	321550	500	130 억	204306	N	N	N	N
109	20240904	130949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5810	-270	5	-4.44	316831250	54408	62.93	5900	5940	5750	7900	4260	6080	5823.25	0.79	6002	6293	6186	6093	5986	5893	6140	5940	130	1820	500	4250	10	1	26025493	1512	-8.26	2.33	12	0.21	-703.00	2497.00	11340	20231220	-48.77	5350	20240805	8.60	10240	-43.26	20240103	5350	8.60	20240805	11340	-48.77	20231220	5350	8.60	20240805	0.08	N	321550	500	130 억	204306	N	N	N	N
110	20240904	120947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5820	-260	5	-4.28	301447520	51763	59.87	5900	5940	5750	7900	4260	6080	5823.61	0.79	5559	6293	6186	6093	5986	5893	6140	5940	130	1820	500	4250	10	1	26025493	1515	-8.28	2.33	12	0.20	-703.00	2497.00	11340	20231220	-48.68	5350	20240805	8.79	10240	-43.16	20240103	5350	8.79	20240805	11340	-48.68	20231220	5350	8.79	20240805	0.08	N	321550	500	130 억	204306	N	N	N	N
111	20240904	110944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5820	-260	5	-4.28	265872240	45660	52.81	5900	5940	5750	7900	4260	6080	5822.87	0.79	4296	6293	6186	6093	5986	5893	6140	5940	130	1820	500	4250	10	1	26025493	1515	-8.28	2.33	12	0.18	-703.00	2497.00	11340	20231220	-48.68	5350	20240805	8.79	10240	-43.16	20240103	5350	8.79	20240805	11340	-48.68	20231220	5350	8.79	20240805	0.08	N	321550	500	130 억	204306	N	N	N	N
112	20240904	100946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5830	-250	5	-4.11	213840860	36743	42.50	5900	5940	5750	7900	4260	6080	5819.91	0.79	2735	6293	6186	6093	5986	5893	6140	5940	130	1820	500	4250	10	1	26025493	1517	-8.29	2.33	12	0.14	-703.00	2497.00	11340	20231220	-48.59	5350	20240805	8.97	10240	-43.07	20240103	5350	8.97	20240805	11340	-48.59	20231220	5350	8.97	20240805	0.08	N	321550	500	130 억	204306	N	N	N	N
113	20240904	090951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	-180	5	-2.96	50214900	8601	9.95	5900	5900	5780	7900	4260	6080	5838.26	0.79	-835	6293	6186	6093	5986	5893	6140	5940	130	1820	500	4250	10	1	26025493	1536	-8.39	2.36	12	0.03	-703.00	2497.00	11340	20231220	-47.97	5350	20240805	10.28	10240	-42.38	20240103	5350	10.28	20240805	11340	-47.97	20231220	5350	10.28	20240805	0.08	N	321550	500	130 억	204306	N	N	N	N
114	20240903	160933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	-130	5	-2.09	525634700	86409	68.34	6150	6200	6000	8070	4350	6210	6083.10	0.87	-3082	6743	6476	6283	6016	5823	6380	5920	130	1860	500	4340	10	1	26025493	1582	-8.65	2.43	12	0.33	-703.00	2497.00	11340	20231220	-46.38	5350	20240805	13.64	10240	-40.62	20240103	5350	13.64	20240805	11340	-46.38	20231220	5350	13.64	20240805	0.08	N	321550	500	130 억	227506	N	N	N	N
115	20240903	150942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6070	-140	5	-2.25	503075610	82691	65.40	6150	6200	6000	8070	4350	6210	6083.80	0.87	-2614	6743	6476	6283	6016	5823	6380	5920	130	1860	500	4340	10	1	26025493	1580	-8.63	2.43	12	0.32	-703.00	2497.00	11340	20231220	-46.47	5350	20240805	13.46	10240	-40.72	20240103	5350	13.46	20240805	11340	-46.47	20231220	5350	13.46	20240805	0.08	N	321550	500	130 억	227506	N	N	N	N
116	20240903	140942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	-80	5	-1.29	397583740	65356	51.69	6150	6200	6000	8070	4350	6210	6083.35	0.87	-2864	6743	6476	6283	6016	5823	6380	5920	130	1860	500	4340	10	1	26025493	1595	-8.72	2.45	12	0.25	-703.00	2497.00	11340	20231220	-45.94	5350	20240805	14.58	10240	-40.14	20240103	5350	14.58	20240805	11340	-45.94	20231220	5350	14.58	20240805	0.08	N	321550	500	130 억	227506	N	N	N	N
117	20240903	130943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	-90	5	-1.45	342470610	56366	44.58	6150	6200	6000	8070	4350	6210	6075.84	0.87	-2990	6743	6476	6283	6016	5823	6380	5920	130	1860	500	4340	10	1	26025493	1593	-8.71	2.45	12	0.22	-703.00	2497.00	11340	20231220	-46.03	5350	20240805	14.39	10240	-40.23	20240103	5350	14.39	20240805	11340	-46.03	20231220	5350	14.39	20240805	0.08	N	321550	500	130 억	227506	N	N	N	N
118	20240903	120930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	-80	5	-1.29	307769200	50682	40.08	6150	6200	6000	8070	4350	6210	6072.55	0.87	-2551	6743	6476	6283	6016	5823	6380	5920	130	1860	500	4340	10	1	26025493	1595	-8.72	2.45	12	0.19	-703.00	2497.00	11340	20231220	-45.94	5350	20240805	14.58	10240	-40.14	20240103	5350	14.58	20240805	11340	-45.94	20231220	5350	14.58	20240805	0.08	N	321550	500	130 억	227506	N	N	N	N
119	20240903	110930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6040	-170	5	-2.74	246143790	40563	32.08	6150	6200	6000	8070	4350	6210	6068.19	0.87	-608	6743	6476	6283	6016	5823	6380	5920	130	1860	500	4340	10	1	26025493	1572	-8.59	2.42	12	0.16	-703.00	2497.00	11340	20231220	-46.74	5350	20240805	12.90	10240	-41.02	20240103	5350	12.90	20240805	11340	-46.74	20231220	5350	12.90	20240805	0.08	N	321550	500	130 억	227506	N	N	N	N
120	20240903	100929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	-150	5	-2.42	158784800	26072	20.62	6150	6200	6010	8070	4350	6210	6090.24	0.87	-572	6743	6476	6283	6016	5823	6380	5920	130	1860	500	4340	10	1	26025493	1577	-8.62	2.43	12	0.10	-703.00	2497.00	11340	20231220	-46.56	5350	20240805	13.27	10240	-40.82	20240103	5350	13.27	20240805	11340	-46.56	20231220	5350	13.27	20240805	0.08	N	321550	500	130 억	227506	N	N	N	N
121	20240903	090933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	-80	5	-1.29	24031640	3921	3.10	6150	6200	6090	8070	4350	6210	6128.96	0.87	331	6743	6476	6283	6016	5823	6380	5920	130	1860	500	4340	10	1	26025493	1595	-8.72	2.45	12	0.02	-703.00	2497.00	11340	20231220	-45.94	5350	20240805	14.58	10240	-40.14	20240103	5350	14.58	20240805	11340	-45.94	20231220	5350	14.58	20240805	0.08	N	321550	500	130 억	227506	N	N	N	N
122	20240902	160922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	-260	5	-4.02	781604380	125980	83.53	6550	6550	6090	8410	4530	6470	6204.19	1.00	-13876	6763	6616	6463	6316	6163	6540	6240	130	1940	500	4520	10	1	26025493	1616	-8.83	2.49	12	0.48	-703.00	2497.00	11340	20231220	-45.24	5350	20240805	16.07	10240	-39.36	20240103	5350	16.07	20240805	11340	-45.24	20231220	5350	16.07	20240805	0.08	N	321550	500	130 억	261512	N	N	N	N
123	20240902	150937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	-290	5	-4.48	736708260	118696	78.70	6550	6550	6090	8410	4530	6470	6206.68	1.00	-14745	6763	6616	6463	6316	6163	6540	6240	130	1940	500	4520	10	1	26025493	1608	-8.79	2.47	12	0.46	-703.00	2497.00	11340	20231220	-45.50	5350	20240805	15.51	10240	-39.65	20240103	5350	15.51	20240805	11340	-45.50	20231220	5350	15.51	20240805	0.08	N	321550	500	130 억	261512	N	N	N	N
124	20240902	140935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	-290	5	-4.48	588653970	94763	62.83	6550	6550	6090	8410	4530	6470	6211.85	1.00	-20452	6763	6616	6463	6316	6163	6540	6240	130	1940	500	4520	10	1	26025493	1608	-8.79	2.47	12	0.36	-703.00	2497.00	11340	20231220	-45.50	5350	20240805	15.51	10240	-39.65	20240103	5350	15.51	20240805	11340	-45.50	20231220	5350	15.51	20240805	0.08	N	321550	500	130 억	261512	N	N	N	N
125	20240902	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	-330	5	-5.10	509067340	81855	54.27	6550	6550	6090	8410	4530	6470	6219.14	1.00	-18446	6763	6616	6463	6316	6163	6540	6240	130	1940	500	4520	10	1	26025493	1598	-8.73	2.46	12	0.31	-703.00	2497.00	11340	20231220	-45.86	5350	20240805	14.77	10240	-40.04	20240103	5350	14.77	20240805	11340	-45.86	20231220	5350	14.77	20240805	0.08	N	321550	500	130 억	261512	N	N	N	N
126	20240902	120935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	-340	5	-5.26	462211620	74213	49.20	6550	6550	6090	8410	4530	6470	6228.18	1.00	-16359	6763	6616	6463	6316	6163	6540	6240	130	1940	500	4520	10	1	26025493	1595	-8.72	2.45	12	0.29	-703.00	2497.00	11340	20231220	-45.94	5350	20240805	14.58	10240	-40.14	20240103	5350	14.58	20240805	11340	-45.94	20231220	5350	14.58	20240805	0.08	N	321550	500	130 억	261512	N	N	N	N
127	20240902	110924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-320	5	-4.95	408216930	65410	43.37	6550	6550	6130	8410	4530	6470	6240.89	1.00	-14847	6763	6616	6463	6316	6163	6540	6240	130	1940	500	4520	10	1	26025493	1601	-8.75	2.46	12	0.25	-703.00	2497.00	11340	20231220	-45.77	5350	20240805	14.95	10240	-39.94	20240103	5350	14.95	20240805	11340	-45.77	20231220	5350	14.95	20240805	0.08	N	321550	500	130 억	261512	N	N	N	N
128	20240902	100924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-320	5	-4.95	272960210	43409	28.78	6550	6550	6150	8410	4530	6470	6288.10	1.00	-9337	6763	6616	6463	6316	6163	6540	6240	130	1940	500	4520	10	1	26025493	1601	-8.75	2.46	12	0.17	-703.00	2497.00	11340	20231220	-45.77	5350	20240805	14.95	10240	-39.94	20240103	5350	14.95	20240805	11340	-45.77	20231220	5350	14.95	20240805	0.08	N	321550	500	130 억	261512	N	N	N	N
129	20240902	090919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6330	-140	5	-2.16	70110710	10974	7.28	6550	6550	6330	8410	4530	6470	6388.80	1.00	-2337	6763	6616	6463	6316	6163	6540	6240	130	1940	500	4520	10	1	26025493	1647	-9.00	2.54	12	0.04	-703.00	2497.00	11340	20231220	-44.18	5350	20240805	18.32	10240	-38.18	20240103	5350	18.32	20240805	11340	-44.18	20231220	5350	18.32	20240805	0.08	N	321550	500	130 억	261512	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History