KissMeData/351330/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

56 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	-410	5	-4.32	400669080	43598	124.60	9450	9460	9040	12320	6640	9480	9190.05	3.37	-12556	9793	9636	9423	9266	9053	9715	9345	41	2840	500	6060	10	1	8288520	752	-161.96	1.57	12	0.53	-56.00	5794.00	22450	20240529	-59.60	7800	20231030	16.28	22450	-59.60	20240529	8500	6.71	20240906	22450	-59.60	20240529	7800	16.28	20231030	4.45	N	351330	500	41 억	279500	N	N	0	N	N
3	20240930	151233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-430	5	-4.54	370721030	40294	115.16	9450	9460	9050	12320	6640	9480	9200.37	3.37	-13477	9793	9636	9423	9266	9053	9715	9345	41	2840	500	6060	10	1	8288520	750	-161.61	1.56	12	0.49	-56.00	5794.00	22450	20240529	-59.69	7800	20231030	16.03	22450	-59.69	20240529	8500	6.47	20240906	22450	-59.69	20240529	7800	16.03	20231030	4.45	N	351330	500	41 억	279500	N	N	0	N	N
4	20240930	141234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	-370	5	-3.90	300150230	32523	92.95	9450	9460	9110	12320	6640	9480	9228.82	3.37	-13851	9793	9636	9423	9266	9053	9715	9345	41	2840	500	6060	10	1	8288520	755	-162.68	1.57	12	0.39	-56.00	5794.00	22450	20240529	-59.42	7800	20231030	16.79	22450	-59.42	20240529	8500	7.18	20240906	22450	-59.42	20240529	7800	16.79	20231030	4.45	N	351330	500	41 억	279500	N	N	0	N	N
5	20240930	131227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9220	-260	5	-2.74	234997960	25411	72.63	9450	9460	9150	12320	6640	9480	9247.84	3.37	-11141	9793	9636	9423	9266	9053	9715	9345	41	2840	500	6060	10	1	8288520	764	-164.64	1.59	12	0.31	-56.00	5794.00	22450	20240529	-58.93	7800	20231030	18.21	22450	-58.93	20240529	8500	8.47	20240906	22450	-58.93	20240529	7800	18.21	20231030	4.45	N	351330	500	41 억	279500	N	N	0	N	N
6	20240930	121224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	-280	5	-2.95	222186200	24020	68.65	9450	9460	9150	12320	6640	9480	9250.00	3.37	-11788	9793	9636	9423	9266	9053	9715	9345	41	2840	500	6060	10	1	8288520	763	-164.29	1.59	12	0.29	-56.00	5794.00	22450	20240529	-59.02	7800	20231030	17.95	22450	-59.02	20240529	8500	8.24	20240906	22450	-59.02	20240529	7800	17.95	20231030	4.45	N	351330	500	41 억	279500	N	N	0	N	N
7	20240930	111221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	-300	5	-3.16	201067580	21719	62.07	9450	9460	9170	12320	6640	9480	9257.63	3.37	-11590	9793	9636	9423	9266	9053	9715	9345	41	2840	500	6060	10	1	8288520	761	-163.93	1.58	12	0.26	-56.00	5794.00	22450	20240529	-59.11	7800	20231030	17.69	22450	-59.11	20240529	8500	8.00	20240906	22450	-59.11	20240529	7800	17.69	20231030	4.45	N	351330	500	41 억	279500	N	N	0	N	N
8	20240930	101222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9260	-220	5	-2.32	119785770	12904	36.88	9450	9460	9170	12320	6640	9480	9282.76	3.37	-5641	9793	9636	9423	9266	9053	9715	9345	41	2840	500	6060	10	1	8288520	768	-165.36	1.60	12	0.16	-56.00	5794.00	22450	20240529	-58.75	7800	20231030	18.72	22450	-58.75	20240529	8500	8.94	20240906	22450	-58.75	20240529	7800	18.72	20231030	4.45	N	351330	500	41 억	279500	N	N	0	N	N
9	20240930	091128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9330	-150	5	-1.58	42560100	4558	13.03	9450	9460	9270	12320	6640	9480	9337.29	3.37	-3330	9793	9636	9423	9266	9053	9715	9345	41	2840	500	6060	10	1	8288520	773	-166.61	1.61	12	0.05	-56.00	5794.00	22450	20240529	-58.44	7800	20231030	19.62	22450	-58.44	20240529	8500	9.76	20240906	22450	-58.44	20240529	7800	19.62	20231030	4.45	N	351330	500	41 억	279500	N	N	0	N	N
10	20240927	161228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9480	190	2	2.05	326440270	34557	114.63	9290	9580	9210	12070	6510	9290	9446.42	3.41	-2974	9523	9406	9233	9116	8943	9465	9175	41	2780	500	5940	10	1	8288520	786	-169.29	1.64	12	0.42	-56.00	5794.00	22450	20240529	-57.77	7800	20231030	21.54	22450	-57.77	20240529	8500	11.53	20240906	22450	-57.77	20240529	7800	21.54	20231030	4.55	N	351330	500	41 억	282294	N	N	0	N	N
11	20240927	151232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9420	130	2	1.40	318060770	33672	111.69	9290	9580	9210	12070	6510	9290	9445.85	3.41	-2807	9523	9406	9233	9116	8943	9465	9175	41	2780	500	5940	10	1	8288520	781	-168.21	1.63	12	0.41	-56.00	5794.00	22450	20240529	-58.04	7800	20231030	20.77	22450	-58.04	20240529	8500	10.82	20240906	22450	-58.04	20240529	7800	20.77	20231030	4.55	N	351330	500	41 억	282294	N	N	0	N	N
12	20240927	141242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9380	90	2	0.97	301948930	31960	106.01	9290	9580	9210	12070	6510	9290	9447.71	3.41	-2510	9523	9406	9233	9116	8943	9465	9175	41	2780	500	5940	10	1	8288520	777	-167.50	1.62	12	0.39	-56.00	5794.00	22450	20240529	-58.22	7800	20231030	20.26	22450	-58.22	20240529	8500	10.35	20240906	22450	-58.22	20240529	7800	20.26	20231030	4.55	N	351330	500	41 억	282294	N	N	0	N	N
13	20240927	131225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9430	140	2	1.51	267291770	28276	93.79	9290	9580	9210	12070	6510	9290	9452.96	3.41	-2095	9523	9406	9233	9116	8943	9465	9175	41	2780	500	5940	10	1	8288520	782	-168.39	1.63	12	0.34	-56.00	5794.00	22450	20240529	-58.00	7800	20231030	20.90	22450	-58.00	20240529	8500	10.94	20240906	22450	-58.00	20240529	7800	20.90	20231030	4.55	N	351330	500	41 억	282294	N	N	0	N	N
14	20240927	121224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9420	130	2	1.40	260493210	27556	91.41	9290	9580	9210	12070	6510	9290	9453.23	3.41	-2220	9523	9406	9233	9116	8943	9465	9175	41	2780	500	5940	10	1	8288520	781	-168.21	1.63	12	0.33	-56.00	5794.00	22450	20240529	-58.04	7800	20231030	20.77	22450	-58.04	20240529	8500	10.82	20240906	22450	-58.04	20240529	7800	20.77	20231030	4.55	N	351330	500	41 억	282294	N	N	0	N	N
15	20240927	111228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9410	120	2	1.29	241290950	25513	84.63	9290	9580	9210	12070	6510	9290	9457.57	3.41	-2313	9523	9406	9233	9116	8943	9465	9175	41	2780	500	5940	10	1	8288520	780	-168.04	1.62	12	0.31	-56.00	5794.00	22450	20240529	-58.08	7800	20231030	20.64	22450	-58.08	20240529	8500	10.71	20240906	22450	-58.08	20240529	7800	20.64	20231030	4.55	N	351330	500	41 억	282294	N	N	0	N	N
16	20240927	101226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9500	210	2	2.26	164587030	17377	57.64	9290	9580	9210	12070	6510	9290	9471.54	3.41	-1136	9523	9406	9233	9116	8943	9465	9175	41	2780	500	5940	10	1	8288520	787	-169.64	1.64	12	0.21	-56.00	5794.00	22450	20240529	-57.68	7800	20231030	21.79	22450	-57.68	20240529	8500	11.76	20240906	22450	-57.68	20240529	7800	21.79	20231030	4.55	N	351330	500	41 억	282294	N	N	0	N	N
17	20240927	091230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9510	220	2	2.37	43551890	4633	15.37	9290	9510	9210	12070	6510	9290	9400.36	3.41	1224	9523	9406	9233	9116	8943	9465	9175	41	2780	500	5940	10	1	8288520	788	-169.82	1.64	12	0.06	-56.00	5794.00	22450	20240529	-57.64	7800	20231030	21.92	22450	-57.64	20240529	8500	11.88	20240906	22450	-57.64	20240529	7800	21.92	20231030	4.55	N	351330	500	41 억	282294	N	N	0	N	N
18	20240926	161207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9290	240	2	2.65	274553930	29717	69.60	9060	9350	9060	11760	6340	9050	9238.93	3.27	10897	9430	9240	9080	8890	8730	9335	8985	41	2710	500	5790	10	1	8288520	770	-165.89	1.60	12	0.36	-56.00	5794.00	22450	20240529	-58.62	7800	20231030	19.10	22450	-58.62	20240529	8500	9.29	20240906	22450	-58.62	20240529	7800	19.10	20231030	4.56	N	351330	500	41 억	271127	N	N	0	N	N
19	20240926	151214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9310	260	2	2.87	258742150	28015	65.61	9060	9350	9060	11760	6340	9050	9235.84	3.27	10418	9430	9240	9080	8890	8730	9335	8985	41	2710	500	5790	10	1	8288520	772	-166.25	1.61	12	0.34	-56.00	5794.00	22450	20240529	-58.53	7800	20231030	19.36	22450	-58.53	20240529	8500	9.53	20240906	22450	-58.53	20240529	7800	19.36	20231030	4.56	N	351330	500	41 억	271127	N	N	0	N	N
20	20240926	141221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9280	230	2	2.54	242271480	26241	61.46	9060	9350	9060	11760	6340	9050	9232.56	3.27	9783	9430	9240	9080	8890	8730	9335	8985	41	2710	500	5790	10	1	8288520	769	-165.71	1.60	12	0.32	-56.00	5794.00	22450	20240529	-58.66	7800	20231030	18.97	22450	-58.66	20240529	8500	9.18	20240906	22450	-58.66	20240529	7800	18.97	20231030	4.56	N	351330	500	41 억	271127	N	N	0	N	N
21	20240926	131208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9320	270	2	2.98	220488840	23894	55.96	9060	9350	9060	11760	6340	9050	9227.79	3.27	8684	9430	9240	9080	8890	8730	9335	8985	41	2710	500	5790	10	1	8288520	772	-166.43	1.61	12	0.29	-56.00	5794.00	22450	20240529	-58.49	7800	20231030	19.49	22450	-58.49	20240529	8500	9.65	20240906	22450	-58.49	20240529	7800	19.49	20231030	4.56	N	351330	500	41 억	271127	N	N	0	N	N
22	20240926	121220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9260	210	2	2.32	147035330	16002	37.48	9060	9260	9060	11760	6340	9050	9188.56	3.27	5059	9430	9240	9080	8890	8730	9335	8985	41	2710	500	5790	10	1	8288520	768	-165.36	1.60	12	0.19	-56.00	5794.00	22450	20240529	-58.75	7800	20231030	18.72	22450	-58.75	20240529	8500	8.94	20240906	22450	-58.75	20240529	7800	18.72	20231030	4.56	N	351330	500	41 억	271127	N	N	0	N	N
23	20240926	111219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9230	180	2	1.99	107265470	11700	27.40	9060	9230	9060	11760	6340	9050	9167.99	3.27	4497	9430	9240	9080	8890	8730	9335	8985	41	2710	500	5790	10	1	8288520	765	-164.82	1.59	12	0.14	-56.00	5794.00	22450	20240529	-58.89	7800	20231030	18.33	22450	-58.89	20240529	8500	8.59	20240906	22450	-58.89	20240529	7800	18.33	20231030	4.56	N	351330	500	41 억	271127	N	N	0	N	N
24	20240926	101223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	90	2	0.99	71500960	7816	18.30	9060	9190	9060	11760	6340	9050	9148.02	3.27	3720	9430	9240	9080	8890	8730	9335	8985	41	2710	500	5790	10	1	8288520	758	-163.21	1.58	12	0.09	-56.00	5794.00	22450	20240529	-59.29	7800	20231030	17.18	22450	-59.29	20240529	8500	7.53	20240906	22450	-59.29	20240529	7800	17.18	20231030	4.56	N	351330	500	41 억	271127	N	N	0	N	N
25	20240926	091219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9130	80	2	0.88	4550150	501	1.17	9060	9140	9060	11760	6340	9050	9082.14	3.27	81	9430	9240	9080	8890	8730	9335	8985	41	2710	500	5790	10	1	8288520	757	-163.04	1.58	12	0.01	-56.00	5794.00	22450	20240529	-59.33	7800	20231030	17.05	22450	-59.33	20240529	8500	7.41	20240906	22450	-59.33	20240529	7800	17.05	20231030	4.56	N	351330	500	41 억	271127	N	N	0	N	N
26	20240925	161203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	50	2	0.56	387550030	42506	139.04	8920	9270	8920	11700	6300	9000	9117.57	3.20	5239	9140	9070	8930	8860	8720	9105	8895	41	2700	500	5760	10	1	8288520	750	-161.61	1.56	12	0.51	-56.00	5794.00	22450	20240529	-59.69	7800	20231030	16.03	22450	-59.69	20240529	8500	6.47	20240906	22450	-59.69	20240529	7800	16.03	20231030	4.60	N	351330	500	41 억	265244	N	N	0	N	N
27	20240925	151215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	40	2	0.44	374774730	41094	134.42	8920	9270	8920	11700	6300	9000	9119.94	3.20	5126	9140	9070	8930	8860	8720	9105	8895	41	2700	500	5760	10	1	8288520	749	-161.43	1.56	12	0.50	-56.00	5794.00	22450	20240529	-59.73	7800	20231030	15.90	22450	-59.73	20240529	8500	6.35	20240906	22450	-59.73	20240529	7800	15.90	20231030	4.60	N	351330	500	41 억	265244	N	N	0	N	N
28	20240925	141216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	140	2	1.56	317642720	34790	113.80	8920	9270	8920	11700	6300	9000	9130.29	3.20	5351	9140	9070	8930	8860	8720	9105	8895	41	2700	500	5760	10	1	8288520	758	-163.21	1.58	12	0.42	-56.00	5794.00	22450	20240529	-59.29	7800	20231030	17.18	22450	-59.29	20240529	8500	7.53	20240906	22450	-59.29	20240529	7800	17.18	20231030	4.60	N	351330	500	41 억	265244	N	N	0	N	N
29	20240925	131208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9160	160	2	1.78	283807510	31089	101.69	8920	9270	8920	11700	6300	9000	9128.87	3.20	6834	9140	9070	8930	8860	8720	9105	8895	41	2700	500	5760	10	1	8288520	759	-163.57	1.58	12	0.38	-56.00	5794.00	22450	20240529	-59.20	7800	20231030	17.44	22450	-59.20	20240529	8500	7.76	20240906	22450	-59.20	20240529	7800	17.44	20231030	4.60	N	351330	500	41 억	265244	N	N	0	N	N
30	20240925	121216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9210	210	2	2.33	269636590	29544	96.64	8920	9270	8920	11700	6300	9000	9126.61	3.20	6935	9140	9070	8930	8860	8720	9105	8895	41	2700	500	5760	10	1	8288520	763	-164.46	1.59	12	0.36	-56.00	5794.00	22450	20240529	-58.98	7800	20231030	18.08	22450	-58.98	20240529	8500	8.35	20240906	22450	-58.98	20240529	7800	18.08	20231030	4.60	N	351330	500	41 억	265244	N	N	0	N	N
31	20240925	111212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	200	2	2.22	218816500	24035	78.62	8920	9270	8920	11700	6300	9000	9104.08	3.20	7339	9140	9070	8930	8860	8720	9105	8895	41	2700	500	5760	10	1	8288520	763	-164.29	1.59	12	0.29	-56.00	5794.00	22450	20240529	-59.02	7800	20231030	17.95	22450	-59.02	20240529	8500	8.24	20240906	22450	-59.02	20240529	7800	17.95	20231030	4.60	N	351330	500	41 억	265244	N	N	0	N	N
32	20240925	101209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9170	170	2	1.89	182755650	20118	65.81	8920	9270	8920	11700	6300	9000	9084.19	3.20	7080	9140	9070	8930	8860	8720	9105	8895	41	2700	500	5760	10	1	8288520	760	-163.75	1.58	12	0.24	-56.00	5794.00	22450	20240529	-59.15	7800	20231030	17.56	22450	-59.15	20240529	8500	7.88	20240906	22450	-59.15	20240529	7800	17.56	20231030	4.60	N	351330	500	41 억	265244	N	N	0	N	N
33	20240925	091222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9150	150	2	1.67	122996100	13623	44.56	8920	9230	8920	11700	6300	9000	9028.56	3.20	3562	9140	9070	8930	8860	8720	9105	8895	41	2700	500	5760	10	1	8288520	758	-163.39	1.58	12	0.16	-56.00	5794.00	22450	20240529	-59.24	7800	20231030	17.31	22450	-59.24	20240529	8500	7.65	20240906	22450	-59.24	20240529	7800	17.31	20231030	4.60	N	351330	500	41 억	265244	N	N	0	N	N
34	20240924	161205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	80	2	0.90	268067410	30163	107.76	8920	9000	8790	11590	6250	8920	8886.90	3.22	-1744	9180	9050	8860	8730	8540	9115	8795	41	2670	500	5700	10	1	8288520	746	-160.71	1.55	12	0.36	-56.00	5794.00	22450	20240529	-59.91	7800	20231030	15.38	22450	-59.91	20240529	8500	5.88	20240906	22450	-59.91	20240529	7800	15.38	20231030	4.62	N	351330	500	41 억	267067	N	N	0	N	N
35	20240924	151208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	10	2	0.11	227857970	25682	91.75	8920	9000	8790	11590	6250	8920	8872.28	3.22	-5099	9180	9050	8860	8730	8540	9115	8795	41	2670	500	5700	10	1	8288520	740	-159.46	1.54	12	0.31	-56.00	5794.00	22450	20240529	-60.22	7800	20231030	14.49	22450	-60.22	20240529	8500	5.06	20240906	22450	-60.22	20240529	7800	14.49	20231030	4.62	N	351330	500	41 억	267067	N	N	0	N	N
36	20240924	141157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	-20	5	-0.22	211643340	23866	85.27	8920	9000	8790	11590	6250	8920	8867.99	3.22	-5168	9180	9050	8860	8730	8540	9115	8795	41	2670	500	5700	10	1	8288520	738	-158.93	1.54	12	0.29	-56.00	5794.00	22450	20240529	-60.36	7800	20231030	14.10	22450	-60.36	20240529	8500	4.71	20240906	22450	-60.36	20240529	7800	14.10	20231030	4.62	N	351330	500	41 억	267067	N	N	0	N	N
37	20240924	131206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	-110	5	-1.23	171481360	19318	69.02	8920	9000	8790	11590	6250	8920	8876.77	3.22	-6163	9180	9050	8860	8730	8540	9115	8795	41	2670	500	5700	10	1	8288520	730	-157.32	1.52	12	0.23	-56.00	5794.00	22450	20240529	-60.76	7800	20231030	12.95	22450	-60.76	20240529	8500	3.65	20240906	22450	-60.76	20240529	7800	12.95	20231030	4.62	N	351330	500	41 억	267067	N	N	0	N	N
38	20240924	121200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8840	-80	5	-0.90	139228450	15658	55.94	8920	9000	8790	11590	6250	8920	8891.84	3.22	-3223	9180	9050	8860	8730	8540	9115	8795	41	2670	500	5700	10	1	8288520	733	-157.86	1.53	12	0.19	-56.00	5794.00	22450	20240529	-60.62	7800	20231030	13.33	22450	-60.62	20240529	8500	4.00	20240906	22450	-60.62	20240529	7800	13.33	20231030	4.62	N	351330	500	41 억	267067	N	N	0	N	N
39	20240924	111208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8850	-70	5	-0.78	126908090	14268	50.98	8920	9000	8790	11590	6250	8920	8894.60	3.22	-2093	9180	9050	8860	8730	8540	9115	8795	41	2670	500	5700	10	1	8288520	734	-158.04	1.53	12	0.17	-56.00	5794.00	22450	20240529	-60.58	7800	20231030	13.46	22450	-60.58	20240529	8500	4.12	20240906	22450	-60.58	20240529	7800	13.46	20231030	4.62	N	351330	500	41 억	267067	N	N	0	N	N
40	20240924	101206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	20	2	0.22	88167430	9913	35.42	8920	9000	8790	11590	6250	8920	8894.12	3.22	2031	9180	9050	8860	8730	8540	9115	8795	41	2670	500	5700	10	1	8288520	741	-159.64	1.54	12	0.12	-56.00	5794.00	22450	20240529	-60.18	7800	20231030	14.62	22450	-60.18	20240529	8500	5.18	20240906	22450	-60.18	20240529	7800	14.62	20231030	4.62	N	351330	500	41 억	267067	N	N	0	N	N
41	20240924	091209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	50	2	0.56	7391520	822	2.94	8920	9000	8920	11590	6250	8920	8992.12	3.22	-134	9180	9050	8860	8730	8540	9115	8795	41	2670	500	5700	10	1	8288520	743	-160.18	1.55	12	0.01	-56.00	5794.00	22450	20240529	-60.04	7800	20231030	15.00	22450	-60.04	20240529	8500	5.53	20240906	22450	-60.04	20240529	7800	15.00	20231030	4.62	N	351330	500	41 억	267067	N	N	0	N	N
42	20240923	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	90	2	1.02	247691330	27966	65.48	8850	8990	8670	11470	6190	8830	8856.43	3.32	-8077	9196	9012	8896	8712	8596	9105	8805	41	2640	500	5650	10	1	8288520	739	-159.29	1.54	12	0.34	-56.00	5794.00	22450	20240529	-60.27	7800	20231030	14.36	22450	-60.27	20240529	8500	4.94	20240906	22450	-60.27	20240529	7800	14.36	20231030	4.60	N	351330	500	41 억	275122	N	N	0	N	N
43	20240923	151205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	60	2	0.68	231791400	26180	61.30	8850	8990	8670	11470	6190	8830	8853.76	3.32	-8009	9196	9012	8896	8712	8596	9105	8805	41	2640	500	5650	10	1	8288520	737	-158.75	1.53	12	0.32	-56.00	5794.00	22450	20240529	-60.40	7800	20231030	13.97	22450	-60.40	20240529	8500	4.59	20240906	22450	-60.40	20240529	7800	13.97	20231030	4.60	N	351330	500	41 억	275122	N	N	0	N	N
44	20240923	141211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	100	2	1.13	199921710	22602	52.92	8850	8990	8670	11470	6190	8830	8845.31	3.32	-7554	9196	9012	8896	8712	8596	9105	8805	41	2640	500	5650	10	1	8288520	740	-159.46	1.54	12	0.27	-56.00	5794.00	22450	20240529	-60.22	7800	20231030	14.49	22450	-60.22	20240529	8500	5.06	20240906	22450	-60.22	20240529	7800	14.49	20231030	4.60	N	351330	500	41 억	275122	N	N	0	N	N
45	20240923	131206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	90	2	1.02	169811390	19222	45.01	8850	8990	8670	11470	6190	8830	8834.22	3.32	-5344	9196	9012	8896	8712	8596	9105	8805	41	2640	500	5650	10	1	8288520	739	-159.29	1.54	12	0.23	-56.00	5794.00	22450	20240529	-60.27	7800	20231030	14.36	22450	-60.27	20240529	8500	4.94	20240906	22450	-60.27	20240529	7800	14.36	20231030	4.60	N	351330	500	41 억	275122	N	N	0	N	N
46	20240923	121208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	70	2	0.79	133792940	15169	35.52	8850	8990	8670	11470	6190	8830	8820.16	3.32	-2327	9196	9012	8896	8712	8596	9105	8805	41	2640	500	5650	10	1	8288520	738	-158.93	1.54	12	0.18	-56.00	5794.00	22450	20240529	-60.36	7800	20231030	14.10	22450	-60.36	20240529	8500	4.71	20240906	22450	-60.36	20240529	7800	14.10	20231030	4.60	N	351330	500	41 억	275122	N	N	0	N	N
47	20240923	111205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8820	-10	5	-0.11	99885810	11358	26.59	8850	8930	8670	11470	6190	8830	8794.31	3.32	-1907	9196	9012	8896	8712	8596	9105	8805	41	2640	500	5650	10	1	8288520	731	-157.50	1.52	12	0.14	-56.00	5794.00	22450	20240529	-60.71	7800	20231030	13.08	22450	-60.71	20240529	8500	3.76	20240906	22450	-60.71	20240529	7800	13.08	20231030	4.60	N	351330	500	41 억	275122	N	N	0	N	N
48	20240923	101204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8840	10	2	0.11	79489920	9050	21.19	8850	8930	8670	11470	6190	8830	8783.42	3.32	-1502	9196	9012	8896	8712	8596	9105	8805	41	2640	500	5650	10	1	8288520	733	-157.86	1.53	12	0.11	-56.00	5794.00	22450	20240529	-60.62	7800	20231030	13.33	22450	-60.62	20240529	8500	4.00	20240906	22450	-60.62	20240529	7800	13.33	20231030	4.60	N	351330	500	41 억	275122	N	N	0	N	N
49	20240923	091205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8830	0	3	0.00	27982030	3172	7.43	8850	8930	8790	11470	6190	8830	8821.57	3.32	-2418	9196	9012	8896	8712	8596	9105	8805	41	2640	500	5650	10	1	8288520	732	-157.68	1.52	12	0.04	-56.00	5794.00	22450	20240529	-60.67	7800	20231030	13.21	22450	-60.67	20240529	8500	3.88	20240906	22450	-60.67	20240529	7800	13.21	20231030	4.60	N	351330	500	41 억	275122	N	N	0	N	N
50	20240913	161104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8820	-410	5	-4.44	740151110	82923	109.23	9140	9330	8790	11990	6470	9230	8926.11	3.45	-31158	9763	9496	9213	8946	8663	9630	9080	41	2760	500	5900	10	1	8288520	731	-157.50	1.52	12	1.00	-56.00	5794.00	22450	20240529	-60.71	7800	20231030	13.08	22450	-60.71	20240529	8500	3.76	20240906	22450	-60.71	20240529	7800	13.08	20231030	4.54	N	351330	500	41 억	286099	N	N	4	N	N
51	20240913	151116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8820	-410	5	-4.44	674764030	75511	99.47	9140	9330	8790	11990	6470	9230	8935.97	3.45	-30874	9763	9496	9213	8946	8663	9630	9080	41	2760	500	5900	10	1	8288520	731	-157.50	1.52	12	0.91	-56.00	5794.00	22450	20240529	-60.71	7800	20231030	13.08	22450	-60.71	20240529	8500	3.76	20240906	22450	-60.71	20240529	7800	13.08	20231030	4.54	N	351330	500	41 억	286099	N	N	63	N	N
52	20240913	141116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8880	-350	5	-3.79	382289330	42425	55.89	9140	9330	8880	11990	6470	9230	9010.94	3.45	-19703	9763	9496	9213	8946	8663	9630	9080	41	2760	500	5900	10	1	8288520	736	-158.57	1.53	12	0.51	-56.00	5794.00	22450	20240529	-60.45	7800	20231030	13.85	22450	-60.45	20240529	8500	4.47	20240906	22450	-60.45	20240529	7800	13.85	20231030	4.54	N	351330	500	41 억	286099	N	N	63	N	N
53	20240913	131110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	-280	5	-3.03	288066040	31872	41.98	9140	9330	8900	11990	6470	9230	9038.22	3.45	-11430	9763	9496	9213	8946	8663	9630	9080	41	2760	500	5900	10	1	8288520	742	-159.82	1.54	12	0.38	-56.00	5794.00	22450	20240529	-60.13	7800	20231030	14.74	22450	-60.13	20240529	8500	5.29	20240906	22450	-60.13	20240529	7800	14.74	20231030	4.54	N	351330	500	41 억	286099	N	N	63	N	N
54	20240913	121112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-200	5	-2.17	247893000	27379	36.07	9140	9330	8940	11990	6470	9230	9054.13	3.45	-10379	9763	9496	9213	8946	8663	9630	9080	41	2760	500	5900	10	1	8288520	748	-161.25	1.56	12	0.33	-56.00	5794.00	22450	20240529	-59.78	7800	20231030	15.77	22450	-59.78	20240529	8500	6.24	20240906	22450	-59.78	20240529	7800	15.77	20231030	4.54	N	351330	500	41 억	286099	N	N	63	N	N
55	20240913	111115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-200	5	-2.17	134854780	14819	19.52	9140	9330	9010	11990	6470	9230	9100.13	3.45	-692	9763	9496	9213	8946	8663	9630	9080	41	2760	500	5900	10	1	8288520	748	-161.25	1.56	12	0.18	-56.00	5794.00	22450	20240529	-59.78	7800	20231030	15.77	22450	-59.78	20240529	8500	6.24	20240906	22450	-59.78	20240529	7800	15.77	20231030	4.54	N	351330	500	41 억	286099	N	N	63	N	N
56	20240913	101116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9100	-130	5	-1.41	93185530	10210	13.45	9140	9330	9050	11990	6470	9230	9126.89	3.45	1632	9763	9496	9213	8946	8663	9630	9080	41	2760	500	5900	10	1	8288520	754	-162.50	1.57	12	0.12	-56.00	5794.00	22450	20240529	-59.47	7800	20231030	16.67	22450	-59.47	20240529	8500	7.06	20240906	22450	-59.47	20240529	7800	16.67	20231030	4.54	N	351330	500	41 억	286099	N	N	63	N	N
57	20240913	091120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9160	-70	5	-0.76	18687280	2028	2.67	9140	9330	9140	11990	6470	9230	9214.64	3.45	-620	9763	9496	9213	8946	8663	9630	9080	41	2760	500	5900	10	1	8288520	759	-163.57	1.58	12	0.02	-56.00	5794.00	22450	20240529	-59.20	7800	20231030	17.44	22450	-59.20	20240529	8500	7.76	20240906	22450	-59.20	20240529	7800	17.44	20231030	4.54	N	351330	500	41 억	286099	N	N	63	N	N
58	20240912	161055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9230	410	2	4.65	695245300	75340	10.47	8930	9480	8930	11460	6180	8820	9228.21	3.05	32559	10693	9756	9263	8326	7833	10225	8795	41	2640	500	5640	10	1	8288520	765	-164.82	1.59	12	0.91	-56.00	5794.00	22450	20240529	-58.89	7800	20231030	18.33	22450	-58.89	20240529	8500	8.59	20240906	22450	-58.89	20240529	7800	18.33	20231030	4.55	N	351330	500	41 억	253030	N	N	63	N	N
59	20240912	151110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	360	2	4.08	663185360	71868	9.99	8930	9480	8930	11460	6180	8820	9227.94	3.05	31669	10693	9756	9263	8326	7833	10225	8795	41	2640	500	5640	10	1	8288520	761	-163.93	1.58	12	0.87	-56.00	5794.00	22450	20240529	-59.11	7800	20231030	17.69	22450	-59.11	20240529	8500	8.00	20240906	22450	-59.11	20240529	7800	17.69	20231030	4.55	N	351330	500	41 억	253030	N	N	66	N	N
60	20240912	141116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9310	490	2	5.56	596880440	64677	8.99	8930	9480	8930	11460	6180	8820	9228.77	3.05	29135	10693	9756	9263	8326	7833	10225	8795	41	2640	500	5640	10	1	8288520	772	-166.25	1.61	12	0.78	-56.00	5794.00	22450	20240529	-58.53	7800	20231030	19.36	22450	-58.53	20240529	8500	9.53	20240906	22450	-58.53	20240529	7800	19.36	20231030	4.55	N	351330	500	41 억	253030	N	N	66	N	N
61	20240912	131106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9250	430	2	4.88	569553670	61728	8.58	8930	9480	8930	11460	6180	8820	9226.97	3.05	28618	10693	9756	9263	8326	7833	10225	8795	41	2640	500	5640	10	1	8288520	767	-165.18	1.60	12	0.74	-56.00	5794.00	22450	20240529	-58.80	7800	20231030	18.59	22450	-58.80	20240529	8500	8.82	20240906	22450	-58.80	20240529	7800	18.59	20231030	4.55	N	351330	500	41 억	253030	N	N	66	N	N
62	20240912	121104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9250	430	2	4.88	524711480	56865	7.90	8930	9480	8930	11460	6180	8820	9227.47	3.05	28005	10693	9756	9263	8326	7833	10225	8795	41	2640	500	5640	10	1	8288520	767	-165.18	1.60	12	0.69	-56.00	5794.00	22450	20240529	-58.80	7800	20231030	18.59	22450	-58.80	20240529	8500	8.82	20240906	22450	-58.80	20240529	7800	18.59	20231030	4.55	N	351330	500	41 억	253030	N	N	66	N	N
63	20240912	111103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9160	340	2	3.85	473620440	51329	7.13	8930	9480	8930	11460	6180	8820	9227.32	3.05	24236	10693	9756	9263	8326	7833	10225	8795	41	2640	500	5640	10	1	8288520	759	-163.57	1.58	12	0.62	-56.00	5794.00	22450	20240529	-59.20	7800	20231030	17.44	22450	-59.20	20240529	8500	7.76	20240906	22450	-59.20	20240529	7800	17.44	20231030	4.55	N	351330	500	41 억	253030	N	N	66	N	N
64	20240912	101105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9130	310	2	3.51	451682710	48924	6.80	8930	9480	8930	11460	6180	8820	9232.51	3.05	24361	10693	9756	9263	8326	7833	10225	8795	41	2640	500	5640	10	1	8288520	757	-163.04	1.58	12	0.59	-56.00	5794.00	22450	20240529	-59.33	7800	20231030	17.05	22450	-59.33	20240529	8500	7.41	20240906	22450	-59.33	20240529	7800	17.05	20231030	4.55	N	351330	500	41 억	253030	N	N	66	N	N
65	20240912	091106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9320	500	2	5.67	271546840	29406	4.09	8930	9480	8930	11460	6180	8820	9234.70	3.05	17553	10693	9756	9263	8326	7833	10225	8795	41	2640	500	5640	10	1	8288520	772	-166.43	1.61	12	0.35	-56.00	5794.00	22450	20240529	-58.49	7800	20231030	19.49	22450	-58.49	20240529	8500	9.65	20240906	22450	-58.49	20240529	7800	19.49	20231030	4.55	N	351330	500	41 억	253030	N	N	66	N	N
66	20240911	161044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8820	-30	5	-0.34	6766402280	715887	2667.94	8770	10200	8770	11500	6200	8850	9452.49	3.45	-34908	9416	9132	8956	8672	8496	9045	8585	41	2650	500	5660	10	1	8288520	731	-157.50	1.52	12	8.64	-56.00	5794.00	22450	20240529	-60.71	7800	20231030	13.08	22450	-60.71	20240529	8500	3.76	20240906	22450	-60.71	20240529	7800	13.08	20231030	4.73	N	351330	500	41 억	286216	N	N	66	N	N
67	20240911	151049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	130	2	1.47	6605832170	697799	2600.53	8770	10200	8770	11500	6200	8850	9466.67	3.45	-41206	9416	9132	8956	8672	8496	9045	8585	41	2650	500	5660	10	1	8288520	744	-160.36	1.55	12	8.42	-56.00	5794.00	22450	20240529	-60.00	7800	20231030	15.13	22450	-60.00	20240529	8500	5.65	20240906	22450	-60.00	20240529	7800	15.13	20231030	4.73	N	351330	500	41 억	286216	N	N	0	N	N
68	20240911	141052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9150	300	2	3.39	6319273890	665979	2481.94	8770	10200	8770	11500	6200	8850	9488.70	3.45	-37265	9416	9132	8956	8672	8496	9045	8585	41	2650	500	5660	10	1	8288520	758	-163.39	1.58	12	8.03	-56.00	5794.00	22450	20240529	-59.24	7800	20231030	17.31	22450	-59.24	20240529	8500	7.65	20240906	22450	-59.24	20240529	7800	17.31	20231030	4.73	N	351330	500	41 억	286216	N	N	0	N	N
69	20240911	131047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9660	810	2	9.15	1604400080	172862	644.21	8770	9760	8770	11500	6200	8850	9281.39	3.45	21140	9416	9132	8956	8672	8496	9045	8585	41	2650	500	5660	10	1	8288520	801	-172.50	1.67	12	2.09	-56.00	5794.00	22450	20240529	-56.97	7800	20231030	23.85	22450	-56.97	20240529	8500	13.65	20240906	22450	-56.97	20240529	7800	23.85	20231030	4.73	N	351330	500	41 억	286216	N	N	0	N	N
70	20240911	121052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9120	270	2	3.05	1217241760	131838	491.33	8770	9730	8770	11500	6200	8850	9232.86	3.45	23972	9416	9132	8956	8672	8496	9045	8585	41	2650	500	5660	10	1	8288520	756	-162.86	1.57	12	1.59	-56.00	5794.00	22450	20240529	-59.38	7800	20231030	16.92	22450	-59.38	20240529	8500	7.29	20240906	22450	-59.38	20240529	7800	16.92	20231030	4.73	N	351330	500	41 억	286216	N	N	0	N	N
71	20240911	111042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9250	400	2	4.52	149440800	16324	60.84	8770	9320	8770	11500	6200	8850	9154.67	3.45	-786	9416	9132	8956	8672	8496	9045	8585	41	2650	500	5660	10	1	8288520	767	-165.18	1.60	12	0.20	-56.00	5794.00	22450	20240529	-58.80	7800	20231030	18.59	22450	-58.80	20240529	8500	8.82	20240906	22450	-58.80	20240529	7800	18.59	20231030	4.73	N	351330	500	41 억	286216	N	N	0	N	N
72	20240911	101036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9220	370	2	4.18	52938220	5835	21.75	8770	9220	8770	11500	6200	8850	9072.53	3.45	697	9416	9132	8956	8672	8496	9045	8585	41	2650	500	5660	10	1	8288520	764	-164.64	1.59	12	0.07	-56.00	5794.00	22450	20240529	-58.93	7800	20231030	18.21	22450	-58.93	20240529	8500	8.47	20240906	22450	-58.93	20240529	7800	18.21	20231030	4.73	N	351330	500	41 억	286216	N	N	0	N	N
73	20240911	091054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	160	2	1.81	7291060	822	3.06	8770	9010	8770	11500	6200	8850	8869.90	3.45	433	9416	9132	8956	8672	8496	9045	8585	41	2650	500	5660	10	1	8288520	747	-160.89	1.56	12	0.01	-56.00	5794.00	22450	20240529	-59.87	7800	20231030	15.51	22450	-59.87	20240529	8500	6.00	20240906	22450	-59.87	20240529	7800	15.51	20231030	4.73	N	351330	500	41 억	286216	N	N	0	N	N
74	20240910	161040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8850	-300	5	-3.28	236099730	26572	57.25	9070	9240	8780	11890	6410	9150	8885.40	3.52	-5869	9616	9382	8976	8742	8336	9500	8860	41	2740	500	5850	10	1	8288520	734	-158.04	1.53	12	0.32	-56.00	5794.00	22450	20240529	-60.58	7800	20231030	13.46	22450	-60.58	20240529	8500	4.12	20240906	22450	-60.58	20240529	7800	13.46	20231030	4.83	N	351330	500	41 억	292061	N	N	0	N	N
75	20240910	151052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8820	-330	5	-3.61	218283500	24556	52.91	9070	9240	8780	11890	6410	9150	8889.21	3.52	-5747	9616	9382	8976	8742	8336	9500	8860	41	2740	500	5850	10	1	8288520	731	-157.50	1.52	12	0.30	-56.00	5794.00	22450	20240529	-60.71	7800	20231030	13.08	22450	-60.71	20240529	8500	3.76	20240906	22450	-60.71	20240529	7800	13.08	20231030	4.83	N	351330	500	41 억	292061	N	N	0	N	N
76	20240910	141043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8790	-360	5	-3.93	177657080	19944	42.97	9070	9240	8790	11890	6410	9150	8907.80	3.52	-5357	9616	9382	8976	8742	8336	9500	8860	41	2740	500	5850	10	1	8288520	729	-156.96	1.52	12	0.24	-56.00	5794.00	22450	20240529	-60.85	7800	20231030	12.69	22450	-60.85	20240529	8500	3.41	20240906	22450	-60.85	20240529	7800	12.69	20231030	4.83	N	351330	500	41 억	292061	N	N	0	N	N
77	20240910	131043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	-340	5	-3.72	143137130	16025	34.53	9070	9240	8800	11890	6410	9150	8932.11	3.52	-5425	9616	9382	8976	8742	8336	9500	8860	41	2740	500	5850	10	1	8288520	730	-157.32	1.52	12	0.19	-56.00	5794.00	22450	20240529	-60.76	7800	20231030	12.95	22450	-60.76	20240529	8500	3.65	20240906	22450	-60.76	20240529	7800	12.95	20231030	4.83	N	351330	500	41 억	292061	N	N	0	N	N
78	20240910	121043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	-240	5	-2.62	94298580	10520	22.67	9070	9240	8800	11890	6410	9150	8963.74	3.52	-4825	9616	9382	8976	8742	8336	9500	8860	41	2740	500	5850	10	1	8288520	739	-159.11	1.54	12	0.13	-56.00	5794.00	22450	20240529	-60.31	7800	20231030	14.23	22450	-60.31	20240529	8500	4.82	20240906	22450	-60.31	20240529	7800	14.23	20231030	4.83	N	351330	500	41 억	292061	N	N	0	N	N
79	20240910	111040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	-220	5	-2.40	65107820	7238	15.60	9070	9240	8920	11890	6410	9150	8995.28	3.52	-3997	9616	9382	8976	8742	8336	9500	8860	41	2740	500	5850	10	1	8288520	740	-159.46	1.54	12	0.09	-56.00	5794.00	22450	20240529	-60.22	7800	20231030	14.49	22450	-60.22	20240529	8500	5.06	20240906	22450	-60.22	20240529	7800	14.49	20231030	4.83	N	351330	500	41 억	292061	N	N	0	N	N
80	20240910	101045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	-140	5	-1.53	37393640	4147	8.94	9070	9240	8960	11890	6410	9150	9017.03	3.52	-1384	9616	9382	8976	8742	8336	9500	8860	41	2740	500	5850	10	1	8288520	747	-160.89	1.56	12	0.05	-56.00	5794.00	22450	20240529	-59.87	7800	20231030	15.51	22450	-59.87	20240529	8500	6.00	20240906	22450	-59.87	20240529	7800	15.51	20231030	4.83	N	351330	500	41 억	292061	N	N	0	N	N
81	20240910	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-150	5	-1.64	14510930	1602	3.45	9070	9240	9000	11890	6410	9150	9058.01	3.52	-232	9616	9382	8976	8742	8336	9500	8860	41	2740	500	5850	10	1	8288520	746	-160.71	1.55	12	0.02	-56.00	5794.00	22450	20240529	-59.91	7800	20231030	15.38	22450	-59.91	20240529	8500	5.88	20240906	22450	-59.91	20240529	7800	15.38	20231030	4.83	N	351330	500	41 억	292061	N	N	0	N	N
82	20240909	161022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9150	130	2	1.44	415357610	46363	61.26	8570	9210	8570	11720	6320	9020	8958.79	3.58	-4764	9886	9452	8976	8542	8066	9215	8305	41	2700	500	5770	10	1	8288520	758	-163.39	1.58	12	0.56	-56.00	5794.00	22450	20240529	-59.24	7800	20231030	17.31	22450	-59.24	20240529	8500	7.65	20240906	22450	-59.24	20240529	7800	17.31	20231030	4.88	N	351330	500	41 억	296625	N	N	0	N	N
83	20240909	151034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9130	110	2	1.22	385756700	43121	56.97	8570	9210	8570	11720	6320	9020	8945.91	3.58	-6541	9886	9452	8976	8542	8066	9215	8305	41	2700	500	5770	10	1	8288520	757	-163.04	1.58	12	0.52	-56.00	5794.00	22450	20240529	-59.33	7800	20231030	17.05	22450	-59.33	20240529	8500	7.41	20240906	22450	-59.33	20240529	7800	17.05	20231030	4.88	N	351330	500	41 억	296625	N	N	0	N	N
84	20240909	141034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9190	170	2	1.88	362088360	40518	53.54	8570	9210	8570	11720	6320	9020	8936.48	3.58	-7231	9886	9452	8976	8542	8066	9215	8305	41	2700	500	5770	10	1	8288520	762	-164.11	1.59	12	0.49	-56.00	5794.00	22450	20240529	-59.06	7800	20231030	17.82	22450	-59.06	20240529	8500	8.12	20240906	22450	-59.06	20240529	7800	17.82	20231030	4.88	N	351330	500	41 억	296625	N	N	0	N	N
85	20240909	131031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9120	100	2	1.11	342482760	38372	50.70	8570	9120	8570	11720	6320	9020	8925.33	3.58	-8360	9886	9452	8976	8542	8066	9215	8305	41	2700	500	5770	10	1	8288520	756	-162.86	1.57	12	0.46	-56.00	5794.00	22450	20240529	-59.38	7800	20231030	16.92	22450	-59.38	20240529	8500	7.29	20240906	22450	-59.38	20240529	7800	16.92	20231030	4.88	N	351330	500	41 억	296625	N	N	0	N	N
86	20240909	121026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	50	2	0.55	315427350	35399	46.77	8570	9120	8570	11720	6320	9020	8910.63	3.58	-9576	9886	9452	8976	8542	8066	9215	8305	41	2700	500	5770	10	1	8288520	752	-161.96	1.57	12	0.43	-56.00	5794.00	22450	20240529	-59.60	7800	20231030	16.28	22450	-59.60	20240529	8500	6.71	20240906	22450	-59.60	20240529	7800	16.28	20231030	4.88	N	351330	500	41 억	296625	N	N	0	N	N
87	20240909	111027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	-120	5	-1.33	276102280	31048	41.02	8570	9060	8570	11720	6320	9020	8892.76	3.58	-10774	9886	9452	8976	8542	8066	9215	8305	41	2700	500	5770	10	1	8288520	738	-158.93	1.54	12	0.37	-56.00	5794.00	22450	20240529	-60.36	7800	20231030	14.10	22450	-60.36	20240529	8500	4.71	20240906	22450	-60.36	20240529	7800	14.10	20231030	4.88	N	351330	500	41 억	296625	N	N	0	N	N
88	20240909	101029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	-90	5	-1.00	270751360	30449	40.23	8570	9060	8570	11720	6320	9020	8891.96	3.58	-11120	9886	9452	8976	8542	8066	9215	8305	41	2700	500	5770	10	1	8288520	740	-159.46	1.54	12	0.37	-56.00	5794.00	22450	20240529	-60.22	7800	20231030	14.49	22450	-60.22	20240529	8500	5.06	20240906	22450	-60.22	20240529	7800	14.49	20231030	4.88	N	351330	500	41 억	296625	N	N	0	N	N
89	20240909	091023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	-40	5	-0.44	91738220	10476	13.84	8570	9060	8570	11720	6320	9020	8756.99	3.58	3406	9886	9452	8976	8542	8066	9215	8305	41	2700	500	5770	10	1	8288520	744	-160.36	1.55	12	0.13	-56.00	5794.00	22450	20240529	-60.00	7800	20231030	15.13	22450	-60.00	20240529	8500	5.65	20240906	22450	-60.00	20240529	7800	15.13	20231030	4.88	N	351330	500	41 억	296625	N	N	0	N	N
90	20240906	161010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	-420	5	-4.45	685604350	75446	95.00	9310	9410	8500	12270	6610	9440	9087.41	3.46	9637	10146	9792	9566	9212	8986	9680	9100	41	2830	500	6040	10	1	8288520	748	-161.07	1.56	12	0.91	-56.00	5794.00	22450	20240529	-59.82	7800	20231030	15.64	22450	-59.82	20240529	8500	6.12	20240906	22450	-59.82	20240529	7800	15.64	20231030	4.92	N	351330	500	41 억	286982	N	N	5	N	N
91	20240906	151027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9100	-340	5	-3.60	671795560	73916	93.07	9310	9410	8500	12270	6610	9440	9088.64	3.46	10087	10146	9792	9566	9212	8986	9680	9100	41	2830	500	6040	10	1	8288520	754	-162.50	1.57	12	0.89	-56.00	5794.00	22450	20240529	-59.47	7800	20231030	16.67	22450	-59.47	20240529	8500	7.06	20240906	22450	-59.47	20240529	7800	16.67	20231030	4.92	N	351330	500	41 억	286982	N	N	5	N	N
92	20240906	141036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	-370	5	-3.92	625936560	68872	86.72	9310	9410	8500	12270	6610	9440	9088.40	3.46	8857	10146	9792	9566	9212	8986	9680	9100	41	2830	500	6040	10	1	8288520	752	-161.96	1.57	12	0.83	-56.00	5794.00	22450	20240529	-59.60	7800	20231030	16.28	22450	-59.60	20240529	8500	6.71	20240906	22450	-59.60	20240529	7800	16.28	20231030	4.92	N	351330	500	41 억	286982	N	N	5	N	N
93	20240906	131028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-400	5	-4.24	583366650	64176	80.80	9310	9410	8500	12270	6610	9440	9090.11	3.46	5957	10146	9792	9566	9212	8986	9680	9100	41	2830	500	6040	10	1	8288520	749	-161.43	1.56	12	0.77	-56.00	5794.00	22450	20240529	-59.73	7800	20231030	15.90	22450	-59.73	20240529	8500	6.35	20240906	22450	-59.73	20240529	7800	15.90	20231030	4.92	N	351330	500	41 억	286982	N	N	5	N	N
94	20240906	121028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	-350	5	-3.71	537409040	59096	74.41	9310	9410	8500	12270	6610	9440	9093.83	3.46	3897	10146	9792	9566	9212	8986	9680	9100	41	2830	500	6040	10	1	8288520	753	-162.32	1.57	12	0.71	-56.00	5794.00	22450	20240529	-59.51	7800	20231030	16.54	22450	-59.51	20240529	8500	6.94	20240906	22450	-59.51	20240529	7800	16.54	20231030	4.92	N	351330	500	41 억	286982	N	N	5	N	N
95	20240906	111028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9160	-280	5	-2.97	522563210	57459	72.35	9310	9410	8500	12270	6610	9440	9094.54	3.46	3460	10146	9792	9566	9212	8986	9680	9100	41	2830	500	6040	10	1	8288520	759	-163.57	1.58	12	0.69	-56.00	5794.00	22450	20240529	-59.20	7800	20231030	17.44	22450	-59.20	20240529	8500	7.76	20240906	22450	-59.20	20240529	7800	17.44	20231030	4.92	N	351330	500	41 억	286982	N	N	5	N	N
96	20240906	101023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-400	5	-4.24	430694740	47416	59.70	9310	9410	8500	12270	6610	9440	9083.32	3.46	5484	10146	9792	9566	9212	8986	9680	9100	41	2830	500	6040	10	1	8288520	749	-161.43	1.56	12	0.57	-56.00	5794.00	22450	20240529	-59.73	7800	20231030	15.90	22450	-59.73	20240529	8500	6.35	20240906	22450	-59.73	20240529	7800	15.90	20231030	4.92	N	351330	500	41 억	286982	N	N	5	N	N
97	20240906	091026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9390	-50	5	-0.53	45998650	4930	6.21	9310	9410	9310	12270	6610	9440	9330.35	3.46	1326	10146	9792	9566	9212	8986	9680	9100	41	2830	500	6040	10	1	8288520	778	-167.68	1.62	12	0.06	-56.00	5794.00	22450	20240529	-58.17	7800	20231030	20.38	22450	-58.17	20240529	8550	9.82	20240105	22450	-58.17	20240529	7800	20.38	20231030	4.92	N	351330	500	41 억	286982	N	N	5	N	N
98	20240905	161008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9440	-300	5	-3.08	738293620	77093	100.70	9740	9920	9340	12660	6820	9740	9576.70	3.11	29261	10353	10046	9893	9586	9433	9970	9510	41	2920	500	6230	10	1	8288520	782	-168.57	1.63	12	0.93	-56.00	5794.00	22450	20240529	-57.95	7800	20231030	21.03	22450	-57.95	20240529	8550	10.41	20240105	22450	-57.95	20240529	7800	21.03	20231030	5.00	N	351330	500	41 억	258038	N	N	5	N	N
99	20240905	151027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9460	-280	5	-2.87	728740390	76081	99.38	9740	9920	9340	12660	6820	9740	9578.48	3.11	28943	10353	10046	9893	9586	9433	9970	9510	41	2920	500	6230	10	1	8288520	784	-168.93	1.63	12	0.92	-56.00	5794.00	22450	20240529	-57.86	7800	20231030	21.28	22450	-57.86	20240529	8550	10.64	20240105	22450	-57.86	20240529	7800	21.28	20231030	5.00	N	351330	500	41 억	258038	N	N	25	N	N
100	20240905	141020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9360	-380	5	-3.90	654194860	68157	89.03	9740	9920	9350	12660	6820	9740	9598.35	3.11	23850	10353	10046	9893	9586	9433	9970	9510	41	2920	500	6230	10	1	8288520	776	-167.14	1.62	12	0.82	-56.00	5794.00	22450	20240529	-58.31	7800	20231030	20.00	22450	-58.31	20240529	8550	9.47	20240105	22450	-58.31	20240529	7800	20.00	20231030	5.00	N	351330	500	41 억	258038	N	N	25	N	N
101	20240905	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9420	-320	5	-3.29	617147670	64210	83.87	9740	9920	9400	12660	6820	9740	9611.39	3.11	24527	10353	10046	9893	9586	9433	9970	9510	41	2920	500	6230	10	1	8288520	781	-168.21	1.63	12	0.77	-56.00	5794.00	22450	20240529	-58.04	7800	20231030	20.77	22450	-58.04	20240529	8550	10.18	20240105	22450	-58.04	20240529	7800	20.77	20231030	5.00	N	351330	500	41 억	258038	N	N	25	N	N
102	20240905	121022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	-290	5	-2.98	521989820	54111	70.68	9740	9920	9400	12660	6820	9740	9646.65	3.11	25488	10353	10046	9893	9586	9433	9970	9510	41	2920	500	6230	10	1	8288520	783	-168.75	1.63	12	0.65	-56.00	5794.00	22450	20240529	-57.91	7800	20231030	21.15	22450	-57.91	20240529	8550	10.53	20240105	22450	-57.91	20240529	7800	21.15	20231030	5.00	N	351330	500	41 억	258038	N	N	25	N	N
103	20240905	111016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9540	-200	5	-2.05	438303840	45273	59.14	9740	9920	9510	12660	6820	9740	9681.35	3.11	25301	10353	10046	9893	9586	9433	9970	9510	41	2920	500	6230	10	1	8288520	791	-170.36	1.65	12	0.55	-56.00	5794.00	22450	20240529	-57.51	7800	20231030	22.31	22450	-57.51	20240529	8550	11.58	20240105	22450	-57.51	20240529	7800	22.31	20231030	5.00	N	351330	500	41 억	258038	N	N	25	N	N
104	20240905	101017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9860	120	2	1.23	60891240	6219	8.12	9740	9920	9510	12660	6820	9740	9791.16	3.11	1965	10353	10046	9893	9586	9433	9970	9510	41	2920	500	6230	10	1	8288520	817	-176.07	1.70	12	0.08	-56.00	5794.00	22450	20240529	-56.08	7800	20231030	26.41	22450	-56.08	20240529	8550	15.32	20240105	22450	-56.08	20240529	7800	26.41	20231030	5.00	N	351330	500	41 억	258038	N	N	25	N	N
105	20240905	091025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9840	100	2	1.03	8206300	838	1.09	9740	9920	9740	12660	6820	9740	9792.72	3.11	-119	10353	10046	9893	9586	9433	9970	9510	41	2920	500	6230	10	1	8288520	816	-175.71	1.70	12	0.01	-56.00	5794.00	22450	20240529	-56.17	7800	20231030	26.15	22450	-56.17	20240529	8550	15.09	20240105	22450	-56.17	20240529	7800	26.15	20231030	5.00	N	351330	500	41 억	258038	N	N	25	N	N
106	20240904	160959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9740	-670	5	-6.44	755743030	76496	253.16	10200	10200	9740	13530	7290	10410	9880.17	3.52	-33051	10596	10502	10406	10312	10216	10550	10360	41	3120	500	6660	10	1	8288520	807	-173.93	1.68	12	0.92	-56.00	5794.00	22450	20240529	-56.61	7800	20231030	24.87	22450	-56.61	20240529	8550	13.92	20240105	22450	-56.61	20240529	7800	24.87	20231030	5.04	N	351330	500	41 억	291851	N	N	25	N	N
107	20240904	151008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9770	-640	5	-6.15	712144440	72023	238.36	10200	10200	9740	13530	7290	10410	9887.66	3.52	-31893	10596	10502	10406	10312	10216	10550	10360	41	3120	500	6660	10	1	8288520	810	-174.46	1.69	12	0.87	-56.00	5794.00	22450	20240529	-56.48	7800	20231030	25.26	22450	-56.48	20240529	8550	14.27	20240105	22450	-56.48	20240529	7800	25.26	20231030	5.04	N	351330	500	41 억	291851	N	N	0	N	N
108	20240904	141012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9780	-630	5	-6.05	660017020	66687	220.70	10200	10200	9780	13530	7290	10410	9897.16	3.52	-30325	10596	10502	10406	10312	10216	10550	10360	41	3120	500	6660	10	1	8288520	811	-174.64	1.69	12	0.80	-56.00	5794.00	22450	20240529	-56.44	7800	20231030	25.38	22450	-56.44	20240529	8550	14.39	20240105	22450	-56.44	20240529	7800	25.38	20231030	5.04	N	351330	500	41 억	291851	N	N	0	N	N
109	20240904	131007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9870	-540	5	-5.19	553428210	55840	184.80	10200	10200	9800	13530	7290	10410	9910.87	3.52	-21351	10596	10502	10406	10312	10216	10550	10360	41	3120	500	6660	10	1	8288520	818	-176.25	1.70	12	0.67	-56.00	5794.00	22450	20240529	-56.04	7800	20231030	26.54	22450	-56.04	20240529	8550	15.44	20240105	22450	-56.04	20240529	7800	26.54	20231030	5.04	N	351330	500	41 억	291851	N	N	0	N	N
110	20240904	121006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9870	-540	5	-5.19	514926280	51939	171.89	10200	10200	9800	13530	7290	10410	9913.96	3.52	-19877	10596	10502	10406	10312	10216	10550	10360	41	3120	500	6660	10	1	8288520	818	-176.25	1.70	12	0.63	-56.00	5794.00	22450	20240529	-56.04	7800	20231030	26.54	22450	-56.04	20240529	8550	15.44	20240105	22450	-56.04	20240529	7800	26.54	20231030	5.04	N	351330	500	41 억	291851	N	N	0	N	N
111	20240904	111002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9930	-480	5	-4.61	457255370	46105	152.58	10200	10200	9800	13530	7290	10410	9917.59	3.52	-20896	10596	10502	10406	10312	10216	10550	10360	41	3120	500	6660	10	1	8288520	823	-177.32	1.71	12	0.56	-56.00	5794.00	22450	20240529	-55.77	7800	20231030	27.31	22450	-55.77	20240529	8550	16.14	20240105	22450	-55.77	20240529	7800	27.31	20231030	5.04	N	351330	500	41 억	291851	N	N	0	N	N
112	20240904	101003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9960	-450	5	-4.32	414961560	41841	138.47	10200	10200	9800	13530	7290	10410	9917.46	3.52	-20726	10596	10502	10406	10312	10216	10550	10360	41	3120	500	6660	10	1	8288520	826	-177.86	1.72	12	0.50	-56.00	5794.00	22450	20240529	-55.63	7800	20231030	27.69	22450	-55.63	20240529	8550	16.49	20240105	22450	-55.63	20240529	7800	27.69	20231030	5.04	N	351330	500	41 억	291851	N	N	0	N	N
113	20240904	091010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	-380	5	-3.65	109083710	10866	35.96	10200	10200	9920	13530	7290	10410	10038.65	3.52	-3112	10596	10502	10406	10312	10216	10550	10360	41	3120	500	6660	10	1	8288520	831	-179.11	1.73	12	0.13	-56.00	5794.00	22450	20240529	-55.32	7800	20231030	28.59	22450	-55.32	20240529	8550	17.31	20240105	22450	-55.32	20240529	7800	28.59	20231030	5.04	N	351330	500	41 억	291851	N	N	0	N	N
114	20240903	160951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10410	-50	5	-0.48	313310020	30181	66.54	10310	10500	10310	13590	7330	10460	10381.03	3.48	3244	10793	10626	10383	10216	9973	10710	10300	41	3130	500	6690	10	1	8288520	863	-185.89	1.80	12	0.36	-56.00	5794.00	22450	20240529	-53.63	7800	20231030	33.46	22450	-53.63	20240529	8550	21.75	20240105	22450	-53.63	20240529	7800	33.46	20231030	5.11	N	351330	500	41 억	288521	N	N	59	N	N
115	20240903	151000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10360	-100	5	-0.96	306331480	29509	65.06	10310	10500	10310	13590	7330	10460	10380.95	3.48	3341	10793	10626	10383	10216	9973	10710	10300	41	3130	500	6690	10	1	8288520	859	-185.00	1.79	12	0.36	-56.00	5794.00	22450	20240529	-53.85	7800	20231030	32.82	22450	-53.85	20240529	8550	21.17	20240105	22450	-53.85	20240529	7800	32.82	20231030	5.11	N	351330	500	41 억	288521	N	N	59	N	N
116	20240903	141000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	-60	5	-0.57	272876640	26279	57.94	10310	10500	10310	13590	7330	10460	10383.83	3.48	3386	10793	10626	10383	10216	9973	10710	10300	41	3130	500	6690	10	1	8288520	862	-185.71	1.79	12	0.32	-56.00	5794.00	22450	20240529	-53.67	7800	20231030	33.33	22450	-53.67	20240529	8550	21.64	20240105	22450	-53.67	20240529	7800	33.33	20231030	5.11	N	351330	500	41 억	288521	N	N	59	N	N
117	20240903	131001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10370	-90	5	-0.86	234035160	22535	49.69	10310	10500	10310	13590	7330	10460	10385.41	3.48	2676	10793	10626	10383	10216	9973	10710	10300	41	3130	500	6690	10	1	8288520	860	-185.18	1.79	12	0.27	-56.00	5794.00	22450	20240529	-53.81	7800	20231030	32.95	22450	-53.81	20240529	8550	21.29	20240105	22450	-53.81	20240529	7800	32.95	20231030	5.11	N	351330	500	41 억	288521	N	N	59	N	N
118	20240903	120949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10440	-20	5	-0.19	192191100	18513	40.82	10310	10500	10310	13590	7330	10460	10381.41	3.48	4431	10793	10626	10383	10216	9973	10710	10300	41	3130	500	6690	10	1	8288520	865	-186.43	1.80	12	0.22	-56.00	5794.00	22450	20240529	-53.50	7800	20231030	33.85	22450	-53.50	20240529	8550	22.11	20240105	22450	-53.50	20240529	7800	33.85	20231030	5.11	N	351330	500	41 억	288521	N	N	59	N	N
119	20240903	110948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	-60	5	-0.57	165692190	15980	35.23	10310	10480	10310	13590	7330	10460	10368.72	3.48	3732	10793	10626	10383	10216	9973	10710	10300	41	3130	500	6690	10	1	8288520	862	-185.71	1.79	12	0.19	-56.00	5794.00	22450	20240529	-53.67	7800	20231030	33.33	22450	-53.67	20240529	8550	21.64	20240105	22450	-53.67	20240529	7800	33.33	20231030	5.11	N	351330	500	41 억	288521	N	N	59	N	N
120	20240903	100947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10450	-10	5	-0.10	149177230	14393	31.73	10310	10480	10310	13590	7330	10460	10364.57	3.48	3597	10793	10626	10383	10216	9973	10710	10300	41	3130	500	6690	10	1	8288520	866	-186.61	1.80	12	0.17	-56.00	5794.00	22450	20240529	-53.45	7800	20231030	33.97	22450	-53.45	20240529	8550	22.22	20240105	22450	-53.45	20240529	7800	33.97	20231030	5.11	N	351330	500	41 억	288521	N	N	59	N	N
121	20240903	090951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10470	10	2	0.10	99084210	9584	21.13	10310	10470	10310	13590	7330	10460	10338.50	3.48	4041	10793	10626	10383	10216	9973	10710	10300	41	3130	500	6690	10	1	8288520	868	-186.96	1.81	12	0.12	-56.00	5794.00	22450	20240529	-53.36	7800	20231030	34.23	22450	-53.36	20240529	8550	22.46	20240105	22450	-53.36	20240529	7800	34.23	20231030	5.11	N	351330	500	41 억	288521	N	N	59	N	N
122	20240902	160940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10460	90	2	0.87	464329740	44758	56.94	10320	10550	10140	13480	7260	10370	10374.18	3.47	548	10963	10666	10343	10046	9723	10815	10195	41	3110	500	6630	10	1	8288520	867	-186.79	1.81	12	0.54	-56.00	5794.00	22450	20240529	-53.41	7800	20231030	34.10	22450	-53.41	20240529	8550	22.34	20240105	22450	-53.41	20240529	7800	34.10	20231030	5.15	N	351330	500	41 억	287699	N	N	59	N	N
123	20240902	150955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10470	100	2	0.96	448104670	43207	54.97	10320	10550	10140	13480	7260	10370	10371.11	3.47	632	10963	10666	10343	10046	9723	10815	10195	41	3110	500	6630	10	1	8288520	868	-186.96	1.81	12	0.52	-56.00	5794.00	22450	20240529	-53.36	7800	20231030	34.23	22450	-53.36	20240529	8550	22.46	20240105	22450	-53.36	20240529	7800	34.23	20231030	5.15	N	351330	500	41 억	287699	N	N	18	N	N
124	20240902	140952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10520	150	2	1.45	377010250	36436	46.35	10320	10550	10140	13480	7260	10370	10347.19	3.47	2887	10963	10666	10343	10046	9723	10815	10195	41	3110	500	6630	10	1	8288520	872	-187.86	1.82	12	0.44	-56.00	5794.00	22450	20240529	-53.14	7800	20231030	34.87	22450	-53.14	20240529	8550	23.04	20240105	22450	-53.14	20240529	7800	34.87	20231030	5.15	N	351330	500	41 억	287699	N	N	18	N	N
125	20240902	130948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10440	70	2	0.68	293985640	28516	36.28	10320	10550	10140	13480	7260	10370	10309.50	3.47	-280	10963	10666	10343	10046	9723	10815	10195	41	3110	500	6630	10	1	8288520	865	-186.43	1.80	12	0.34	-56.00	5794.00	22450	20240529	-53.50	7800	20231030	33.85	22450	-53.50	20240529	8550	22.11	20240105	22450	-53.50	20240529	7800	33.85	20231030	5.15	N	351330	500	41 억	287699	N	N	18	N	N
126	20240902	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	-70	5	-0.68	188469740	18413	23.42	10320	10410	10140	13480	7260	10370	10235.69	3.47	-5657	10963	10666	10343	10046	9723	10815	10195	41	3110	500	6630	10	1	8288520	854	-183.93	1.78	12	0.22	-56.00	5794.00	22450	20240529	-54.12	7800	20231030	32.05	22450	-54.12	20240529	8550	20.47	20240105	22450	-54.12	20240529	7800	32.05	20231030	5.15	N	351330	500	41 억	287699	N	N	18	N	N
127	20240902	110942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10180	-190	5	-1.83	154233560	15069	19.17	10320	10410	10140	13480	7260	10370	10235.16	3.47	-7661	10963	10666	10343	10046	9723	10815	10195	41	3110	500	6630	10	1	8288520	844	-181.79	1.76	12	0.18	-56.00	5794.00	22450	20240529	-54.65	7800	20231030	30.51	22450	-54.65	20240529	8550	19.06	20240105	22450	-54.65	20240529	7800	30.51	20231030	5.15	N	351330	500	41 억	287699	N	N	18	N	N
128	20240902	100942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10180	-190	5	-1.83	115609800	11274	14.34	10320	10410	10150	13480	7260	10370	10254.55	3.47	-5810	10963	10666	10343	10046	9723	10815	10195	41	3110	500	6630	10	1	8288520	844	-181.79	1.76	12	0.14	-56.00	5794.00	22450	20240529	-54.65	7800	20231030	30.51	22450	-54.65	20240529	8550	19.06	20240105	22450	-54.65	20240529	7800	30.51	20231030	5.15	N	351330	500	41 억	287699	N	N	18	N	N
129	20240902	090936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10360	-10	5	-0.10	20521690	1985	2.53	10320	10410	10260	13480	7260	10370	10338.38	3.47	-794	10963	10666	10343	10046	9723	10815	10195	41	3110	500	6630	10	1	8288520	859	-185.00	1.79	12	0.02	-56.00	5794.00	22450	20240529	-53.85	7800	20231030	32.82	22450	-53.85	20240529	8550	21.17	20240105	22450	-53.85	20240529	7800	32.82	20231030	5.15	N	351330	500	41 억	287699	N	N	18	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History