KissMeData/142760/price/prices-20240901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

53 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	160857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1601	-49	5	-2.97	149720629	93047	183.58	1650	1654	1595	2145	1155	1650	1609.09	0.00	13015	1722	1686	1663	1627	1604	1674	1615	189	495	500	1120	1	1	37734811	604	6.43	1.57	12	0.25	249.00	1022.00	4500	20240502	-64.42	1500	20231020	6.73	4500	-64.42	20240502	1565	2.30	20240807	4500	-64.42	20240502	1500	6.73	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
3	20240930	150910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1612	-38	5	-2.30	144535341	89815	177.20	1650	1654	1595	2145	1155	1650	1609.26	0.00	12051	1722	1686	1663	1627	1604	1674	1615	189	495	500	1120	1	1	37734811	608	6.47	1.58	12	0.24	249.00	1022.00	4500	20240502	-64.18	1500	20231020	7.47	4500	-64.18	20240502	1565	3.00	20240807	4500	-64.18	20240502	1500	7.47	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
4	20240930	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1645	-5	5	-0.30	119521156	74326	146.64	1650	1650	1595	2145	1155	1650	1608.07	0.00	5802	1722	1686	1663	1627	1604	1674	1615	189	495	500	1120	1	1	37734811	621	6.61	1.61	12	0.20	249.00	1022.00	4500	20240502	-63.44	1500	20231020	9.67	4500	-63.44	20240502	1565	5.11	20240807	4500	-63.44	20240502	1500	9.67	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
5	20240930	130905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1617	-33	5	-2.00	112631634	70093	138.29	1650	1650	1595	2145	1155	1650	1606.89	0.00	5347	1722	1686	1663	1627	1604	1674	1615	189	495	500	1120	1	1	37734811	610	6.49	1.58	12	0.19	249.00	1022.00	4500	20240502	-64.07	1500	20231020	7.80	4500	-64.07	20240502	1565	3.32	20240807	4500	-64.07	20240502	1500	7.80	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
6	20240930	120902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1610	-40	5	-2.42	105947011	65955	130.13	1650	1650	1595	2145	1155	1650	1606.35	0.00	4257	1722	1686	1663	1627	1604	1674	1615	189	495	500	1120	1	1	37734811	608	6.47	1.58	12	0.17	249.00	1022.00	4500	20240502	-64.22	1500	20231020	7.33	4500	-64.22	20240502	1565	2.88	20240807	4500	-64.22	20240502	1500	7.33	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
7	20240930	110900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1602	-48	5	-2.91	102774366	63980	126.23	1650	1650	1595	2145	1155	1650	1606.35	0.00	4496	1722	1686	1663	1627	1604	1674	1615	189	495	500	1120	1	1	37734811	605	6.43	1.57	12	0.17	249.00	1022.00	4500	20240502	-64.40	1500	20231020	6.80	4500	-64.40	20240502	1565	2.36	20240807	4500	-64.40	20240502	1500	6.80	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
8	20240930	100858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1599	-51	5	-3.09	91255175	56780	112.03	1650	1650	1595	2145	1155	1650	1607.17	0.00	4952	1722	1686	1663	1627	1604	1674	1615	189	495	500	1120	1	1	37734811	603	6.42	1.56	12	0.15	249.00	1022.00	4500	20240502	-64.47	1500	20231020	6.60	4500	-64.47	20240502	1565	2.17	20240807	4500	-64.47	20240502	1500	6.60	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
9	20240930	090823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1630	-20	5	-1.21	10280352	6288	12.41	1650	1650	1630	2145	1155	1650	1634.92	0.00	-3282	1722	1686	1663	1627	1604	1674	1615	189	495	500	1120	1	1	37734811	615	6.55	1.59	12	0.02	249.00	1022.00	4500	20240502	-63.78	1500	20231020	8.67	4500	-63.78	20240502	1565	4.15	20240807	4500	-63.78	20240502	1500	8.67	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
10	20240927	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1650	-31	5	-1.84	84204793	50472	137.95	1681	1699	1640	2185	1177	1681	1668.35	0.01	-4770	1715	1698	1683	1666	1651	1706	1674	189	504	500	1140	1	1	37734811	623	6.63	1.61	12	0.13	249.00	1022.00	4500	20240502	-63.33	1500	20231020	10.00	4500	-63.33	20240502	1565	5.43	20240807	4500	-63.33	20240502	1500	10.00	20231020	0.17	N	142760	500	188 억	1930	N	N	N	N
11	20240927	150907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1640	-41	5	-2.44	76870836	46021	125.79	1681	1699	1640	2185	1177	1681	1670.34	0.01	-4447	1715	1698	1683	1666	1651	1706	1674	189	504	500	1140	1	1	37734811	619	6.59	1.60	12	0.12	249.00	1022.00	4500	20240502	-63.56	1500	20231020	9.33	4500	-63.56	20240502	1565	4.79	20240807	4500	-63.56	20240502	1500	9.33	20231020	0.17	N	142760	500	188 억	1930	N	N	N	N
12	20240927	140915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1648	-33	5	-1.96	71701675	42877	117.20	1681	1699	1648	2185	1177	1681	1672.26	0.01	-2525	1715	1698	1683	1666	1651	1706	1674	189	504	500	1140	1	1	37734811	622	6.62	1.61	12	0.11	249.00	1022.00	4500	20240502	-63.38	1500	20231020	9.87	4500	-63.38	20240502	1565	5.30	20240807	4500	-63.38	20240502	1500	9.87	20231020	0.17	N	142760	500	188 억	1930	N	N	N	N
13	20240927	130907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1666	-15	5	-0.89	58129453	34689	94.81	1681	1699	1666	2185	1177	1681	1675.73	0.01	-1080	1715	1698	1683	1666	1651	1706	1674	189	504	500	1140	1	1	37734811	629	6.69	1.63	12	0.09	249.00	1022.00	4500	20240502	-62.98	1500	20231020	11.07	4500	-62.98	20240502	1565	6.45	20240807	4500	-62.98	20240502	1500	11.07	20231020	0.17	N	142760	500	188 억	1930	N	N	N	N
14	20240927	120902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1678	-3	5	-0.18	51594250	30771	84.11	1681	1699	1668	2185	1177	1681	1676.72	0.01	-581	1715	1698	1683	1666	1651	1706	1674	189	504	500	1140	1	1	37734811	633	6.74	1.64	12	0.08	249.00	1022.00	4500	20240502	-62.71	1500	20231020	11.87	4500	-62.71	20240502	1565	7.22	20240807	4500	-62.71	20240502	1500	11.87	20231020	0.17	N	142760	500	188 억	1930	N	N	N	N
15	20240927	110906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1668	-13	5	-0.77	49027328	29237	79.91	1681	1699	1668	2185	1177	1681	1676.89	0.01	-439	1715	1698	1683	1666	1651	1706	1674	189	504	500	1140	1	1	37734811	629	6.70	1.63	12	0.08	249.00	1022.00	4500	20240502	-62.93	1500	20231020	11.20	4500	-62.93	20240502	1565	6.58	20240807	4500	-62.93	20240502	1500	11.20	20231020	0.17	N	142760	500	188 억	1930	N	N	N	N
16	20240927	100904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1684	3	2	0.18	27386758	16310	44.58	1681	1699	1668	2185	1177	1681	1679.14	0.01	-490	1715	1698	1683	1666	1651	1706	1674	189	504	500	1140	1	1	37734811	635	6.76	1.65	12	0.04	249.00	1022.00	4500	20240502	-62.58	1500	20231020	12.27	4500	-62.58	20240502	1565	7.60	20240807	4500	-62.58	20240502	1500	12.27	20231020	0.17	N	142760	500	188 억	1930	N	N	N	N
17	20240927	090906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1680	-1	5	-0.06	8269607	4929	13.47	1681	1681	1668	2185	1177	1681	1677.75	0.01	-234	1715	1698	1683	1666	1651	1706	1674	189	504	500	1140	1	1	37734811	634	6.75	1.64	12	0.01	249.00	1022.00	4500	20240502	-62.67	1500	20231020	12.00	4500	-62.67	20240502	1565	7.35	20240807	4500	-62.67	20240502	1500	12.00	20231020	0.17	N	142760	500	188 억	1930	N	N	N	N
18	20240926	160850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1681	7	2	0.42	60999025	36382	63.96	1677	1700	1668	2175	1172	1674	1676.63	0.00	185	1747	1710	1674	1637	1601	1729	1656	189	501	500	1130	1	1	37734811	634	6.75	1.64	12	0.10	249.00	1022.00	4500	20240502	-62.64	1500	20231020	12.07	4500	-62.64	20240502	1565	7.41	20240807	4500	-62.64	20240502	1500	12.07	20231020	0.17	N	142760	500	188 억	1718	N	N	N	N
19	20240926	150852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1671	-3	5	-0.18	44167619	26311	46.26	1677	1700	1668	2175	1172	1674	1678.68	0.00	390	1747	1710	1674	1637	1601	1729	1656	189	501	500	1130	1	1	37734811	631	6.71	1.64	12	0.07	249.00	1022.00	4500	20240502	-62.87	1500	20231020	11.40	4500	-62.87	20240502	1565	6.77	20240807	4500	-62.87	20240502	1500	11.40	20231020	0.17	N	142760	500	188 억	1718	N	N	N	N
20	20240926	140859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1678	4	2	0.24	21573651	12836	22.57	1677	1700	1668	2175	1172	1674	1680.71	0.00	471	1747	1710	1674	1637	1601	1729	1656	189	501	500	1130	1	1	37734811	633	6.74	1.64	12	0.03	249.00	1022.00	4500	20240502	-62.71	1500	20231020	11.87	4500	-62.71	20240502	1565	7.22	20240807	4500	-62.71	20240502	1500	11.87	20231020	0.17	N	142760	500	188 억	1718	N	N	N	N
21	20240926	130858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1684	10	2	0.60	18850522	11216	19.72	1677	1700	1668	2175	1172	1674	1680.68	0.00	-357	1747	1710	1674	1637	1601	1729	1656	189	501	500	1130	1	1	37734811	635	6.76	1.65	12	0.03	249.00	1022.00	4500	20240502	-62.58	1500	20231020	12.27	4500	-62.58	20240502	1565	7.60	20240807	4500	-62.58	20240502	1500	12.27	20231020	0.17	N	142760	500	188 억	1718	N	N	N	N
22	20240926	120901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1685	11	2	0.66	15047392	8954	15.74	1677	1700	1668	2175	1172	1674	1680.52	0.00	-358	1747	1710	1674	1637	1601	1729	1656	189	501	500	1130	1	1	37734811	636	6.77	1.65	12	0.02	249.00	1022.00	4500	20240502	-62.56	1500	20231020	12.33	4500	-62.56	20240502	1565	7.67	20240807	4500	-62.56	20240502	1500	12.33	20231020	0.17	N	142760	500	188 억	1718	N	N	N	N
23	20240926	110900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1686	12	2	0.72	12375815	7368	12.95	1677	1700	1668	2175	1172	1674	1679.67	0.00	446	1747	1710	1674	1637	1601	1729	1656	189	501	500	1130	1	1	37734811	636	6.77	1.65	12	0.02	249.00	1022.00	4500	20240502	-62.53	1500	20231020	12.40	4500	-62.53	20240502	1565	7.73	20240807	4500	-62.53	20240502	1500	12.40	20231020	0.17	N	142760	500	188 억	1718	N	N	N	N
24	20240926	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1677	3	2	0.18	7581216	4506	7.92	1677	1700	1677	2175	1172	1674	1682.47	0.00	819	1747	1710	1674	1637	1601	1729	1656	189	501	500	1130	1	1	37734811	633	6.73	1.64	12	0.01	249.00	1022.00	4500	20240502	-62.73	1500	20231020	11.80	4500	-62.73	20240502	1565	7.16	20240807	4500	-62.73	20240502	1500	11.80	20231020	0.17	N	142760	500	188 억	1718	N	N	N	N
25	20240926	090858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1677	3	2	0.18	1435512	856	1.50	1677	1677	1677	2175	1172	1674	1677.00	0.00	800	1747	1710	1674	1637	1601	1729	1656	189	501	500	1130	1	1	37734811	633	6.73	1.64	12	0.00	249.00	1022.00	4500	20240502	-62.73	1500	20231020	11.80	4500	-62.73	20240502	1565	7.16	20240807	4500	-62.73	20240502	1500	11.80	20231020	0.17	N	142760	500	188 억	1718	N	N	N	N
26	20240925	160849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1674	27	2	1.64	95306941	56718	70.20	1650	1711	1638	2140	1153	1647	1680.36	0.00	12016	1709	1677	1638	1606	1567	1694	1623	189	493	500	1110	1	1	37734811	632	6.72	1.64	12	0.15	249.00	1022.00	4500	20240502	-62.80	1500	20231020	11.60	4500	-62.80	20240502	1565	6.96	20240807	4500	-62.80	20240502	1500	11.60	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
27	20240925	150856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1687	40	2	2.43	92966110	55321	68.47	1650	1711	1638	2140	1153	1647	1680.48	0.00	12049	1709	1677	1638	1606	1567	1694	1623	189	493	500	1110	1	1	37734811	637	6.78	1.65	12	0.15	249.00	1022.00	4500	20240502	-62.51	1500	20231020	12.47	4500	-62.51	20240502	1565	7.80	20240807	4500	-62.51	20240502	1500	12.47	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
28	20240925	140857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1707	60	2	3.64	87363247	52025	64.39	1650	1711	1638	2140	1153	1647	1679.26	0.00	12640	1709	1677	1638	1606	1567	1694	1623	189	493	500	1110	1	1	37734811	644	6.86	1.67	12	0.14	249.00	1022.00	4500	20240502	-62.07	1500	20231020	13.80	4500	-62.07	20240502	1565	9.07	20240807	4500	-62.07	20240502	1500	13.80	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
29	20240925	130856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1692	45	2	2.73	75594283	45075	55.79	1650	1711	1638	2140	1153	1647	1677.08	0.00	12392	1709	1677	1638	1606	1567	1694	1623	189	493	500	1110	1	1	37734811	638	6.80	1.66	12	0.12	249.00	1022.00	4500	20240502	-62.40	1500	20231020	12.80	4500	-62.40	20240502	1565	8.12	20240807	4500	-62.40	20240502	1500	12.80	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
30	20240925	120857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1676	29	2	1.76	39789002	23983	29.68	1650	1676	1638	2140	1153	1647	1659.05	0.00	704	1709	1677	1638	1606	1567	1694	1623	189	493	500	1110	1	1	37734811	632	6.73	1.64	12	0.06	249.00	1022.00	4500	20240502	-62.76	1500	20231020	11.73	4500	-62.76	20240502	1565	7.09	20240807	4500	-62.76	20240502	1500	11.73	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
31	20240925	110853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1670	23	2	1.40	32854217	19835	24.55	1650	1670	1638	2140	1153	1647	1656.38	0.00	-760	1709	1677	1638	1606	1567	1694	1623	189	493	500	1110	1	1	37734811	630	6.71	1.63	12	0.05	249.00	1022.00	4500	20240502	-62.89	1500	20231020	11.33	4500	-62.89	20240502	1565	6.71	20240807	4500	-62.89	20240502	1500	11.33	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
32	20240925	100850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1662	15	2	0.91	17362713	10516	13.02	1650	1663	1638	2140	1153	1647	1651.08	0.00	-645	1709	1677	1638	1606	1567	1694	1623	189	493	500	1110	1	1	37734811	627	6.67	1.63	12	0.03	249.00	1022.00	4500	20240502	-63.07	1500	20231020	10.80	4500	-63.07	20240502	1565	6.20	20240807	4500	-63.07	20240502	1500	10.80	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
33	20240925	090900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1650	3	2	0.18	5681634	3443	4.26	1650	1652	1647	2140	1153	1647	1650.20	0.00	-369	1709	1677	1638	1606	1567	1694	1623	189	493	500	1110	1	1	37734811	623	6.63	1.61	12	0.01	249.00	1022.00	4500	20240502	-63.33	1500	20231020	10.00	4500	-63.33	20240502	1565	5.43	20240807	4500	-63.33	20240502	1500	10.00	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
34	20240924	160849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1647	29	2	1.79	131885733	80797	223.23	1618	1670	1599	2100	1133	1618	1632.31	0.02	-18989	1648	1632	1617	1601	1586	1625	1594	189	482	500	1100	1	1	37734811	621	6.61	1.61	12	0.21	249.00	1022.00	4500	20240502	-63.40	1500	20231020	9.80	4500	-63.40	20240502	1565	5.24	20240807	4500	-63.40	20240502	1500	9.80	20231020	0.18	N	142760	500	188 억	8675	N	N	N	N
35	20240924	150851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1643	25	2	1.55	81261199	50417	139.29	1618	1643	1599	2100	1133	1618	1611.78	0.02	3058	1648	1632	1617	1601	1586	1625	1594	189	482	500	1100	1	1	37734811	620	6.60	1.61	12	0.13	249.00	1022.00	4500	20240502	-63.49	1500	20231020	9.53	4500	-63.49	20240502	1565	4.98	20240807	4500	-63.49	20240502	1500	9.53	20231020	0.18	N	142760	500	188 억	8675	N	N	N	N
36	20240924	140839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1606	-12	5	-0.74	60012294	37330	103.14	1618	1627	1599	2100	1133	1618	1607.62	0.02	-2868	1648	1632	1617	1601	1586	1625	1594	189	482	500	1100	1	1	37734811	606	6.45	1.57	12	0.10	249.00	1022.00	4500	20240502	-64.31	1500	20231020	7.07	4500	-64.31	20240502	1565	2.62	20240807	4500	-64.31	20240502	1500	7.07	20231020	0.18	N	142760	500	188 억	8675	N	N	N	N
37	20240924	130849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1607	-11	5	-0.68	48629931	30237	83.54	1618	1627	1599	2100	1133	1618	1608.29	0.02	-3311	1648	1632	1617	1601	1586	1625	1594	189	482	500	1100	1	1	37734811	606	6.45	1.57	12	0.08	249.00	1022.00	4500	20240502	-64.29	1500	20231020	7.13	4500	-64.29	20240502	1565	2.68	20240807	4500	-64.29	20240502	1500	7.13	20231020	0.18	N	142760	500	188 억	8675	N	N	N	N
38	20240924	120843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1606	-12	5	-0.74	44533152	27695	76.52	1618	1627	1599	2100	1133	1618	1607.99	0.02	-3429	1648	1632	1617	1601	1586	1625	1594	189	482	500	1100	1	1	37734811	606	6.45	1.57	12	0.07	249.00	1022.00	4500	20240502	-64.31	1500	20231020	7.07	4500	-64.31	20240502	1565	2.62	20240807	4500	-64.31	20240502	1500	7.07	20231020	0.18	N	142760	500	188 억	8675	N	N	N	N
39	20240924	110850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1604	-14	5	-0.87	37944722	23617	65.25	1618	1627	1599	2100	1133	1618	1606.67	0.02	-1474	1648	1632	1617	1601	1586	1625	1594	189	482	500	1100	1	1	37734811	605	6.44	1.57	12	0.06	249.00	1022.00	4500	20240502	-64.36	1500	20231020	6.93	4500	-64.36	20240502	1565	2.49	20240807	4500	-64.36	20240502	1500	6.93	20231020	0.18	N	142760	500	188 억	8675	N	N	N	N
40	20240924	100849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1627	9	2	0.56	21126539	13170	36.39	1618	1627	1599	2100	1133	1618	1604.14	0.02	-641	1648	1632	1617	1601	1586	1625	1594	189	482	500	1100	1	1	37734811	614	6.53	1.59	12	0.03	249.00	1022.00	4500	20240502	-63.84	1500	20231020	8.47	4500	-63.84	20240502	1565	3.96	20240807	4500	-63.84	20240502	1500	8.47	20231020	0.18	N	142760	500	188 억	8675	N	N	N	N
41	20240924	090851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1608	-10	5	-0.62	858733	534	1.48	1618	1618	1604	2100	1133	1618	1608.11	0.02	36	1648	1632	1617	1601	1586	1625	1594	189	482	500	1100	1	1	37734811	607	6.46	1.57	12	0.00	249.00	1022.00	4500	20240502	-64.27	1500	20231020	7.20	4500	-64.27	20240502	1565	2.75	20240807	4500	-64.27	20240502	1500	7.20	20231020	0.18	N	142760	500	188 억	8675	N	N	N	N
42	20240923	160846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1618	2	2	0.12	57887337	35899	89.76	1633	1633	1602	2100	1132	1616	1612.51	0.03	-3683	1664	1639	1625	1600	1586	1633	1594	189	484	500	1090	1	1	37734811	611	6.50	1.58	12	0.10	249.00	1022.00	4500	20240502	-64.04	1500	20231020	7.87	4500	-64.04	20240502	1565	3.39	20240807	4500	-64.04	20240502	1500	7.87	20231020	0.18	N	142760	500	188 억	12396	N	N	N	N
43	20240923	150849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1612	-4	5	-0.25	55300069	34293	85.75	1633	1633	1602	2100	1132	1616	1612.58	0.03	-3458	1664	1639	1625	1600	1586	1633	1594	189	484	500	1090	1	1	37734811	608	6.47	1.58	12	0.09	249.00	1022.00	4500	20240502	-64.18	1500	20231020	7.47	4500	-64.18	20240502	1565	3.00	20240807	4500	-64.18	20240502	1500	7.47	20231020	0.18	N	142760	500	188 억	12396	N	N	N	N
44	20240923	140853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1613	-3	5	-0.19	47724877	29593	74.00	1633	1633	1602	2100	1132	1616	1612.71	0.03	-2984	1664	1639	1625	1600	1586	1633	1594	189	484	500	1090	1	1	37734811	609	6.48	1.58	12	0.08	249.00	1022.00	4500	20240502	-64.16	1500	20231020	7.53	4500	-64.16	20240502	1565	3.07	20240807	4500	-64.16	20240502	1500	7.53	20231020	0.18	N	142760	500	188 억	12396	N	N	N	N
45	20240923	130849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1619	3	2	0.19	42858800	26584	66.47	1633	1633	1602	2100	1132	1616	1612.20	0.03	-1049	1664	1639	1625	1600	1586	1633	1594	189	484	500	1090	1	1	37734811	611	6.50	1.58	12	0.07	249.00	1022.00	4500	20240502	-64.02	1500	20231020	7.93	4500	-64.02	20240502	1565	3.45	20240807	4500	-64.02	20240502	1500	7.93	20231020	0.18	N	142760	500	188 억	12396	N	N	N	N
46	20240923	120849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1613	-3	5	-0.19	39195884	24321	60.81	1633	1633	1602	2100	1132	1616	1611.61	0.03	-1089	1664	1639	1625	1600	1586	1633	1594	189	484	500	1090	1	1	37734811	609	6.48	1.58	12	0.06	249.00	1022.00	4500	20240502	-64.16	1500	20231020	7.53	4500	-64.16	20240502	1565	3.07	20240807	4500	-64.16	20240502	1500	7.53	20231020	0.18	N	142760	500	188 억	12396	N	N	N	N
47	20240923	110850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1604	-12	5	-0.74	30657247	19014	47.54	1633	1633	1602	2100	1132	1616	1612.35	0.03	-973	1664	1639	1625	1600	1586	1633	1594	189	484	500	1090	1	1	37734811	605	6.44	1.57	12	0.05	249.00	1022.00	4500	20240502	-64.36	1500	20231020	6.93	4500	-64.36	20240502	1565	2.49	20240807	4500	-64.36	20240502	1500	6.93	20231020	0.18	N	142760	500	188 억	12396	N	N	N	N
48	20240923	100847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1617	1	2	0.06	17515626	10831	27.08	1633	1633	1608	2100	1132	1616	1617.18	0.03	-1435	1664	1639	1625	1600	1586	1633	1594	189	484	500	1090	1	1	37734811	610	6.49	1.58	12	0.03	249.00	1022.00	4500	20240502	-64.07	1500	20231020	7.80	4500	-64.07	20240502	1565	3.32	20240807	4500	-64.07	20240502	1500	7.80	20231020	0.18	N	142760	500	188 억	12396	N	N	N	N
49	20240923	090848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1618	2	2	0.12	4149197	2563	6.41	1633	1633	1617	2100	1132	1616	1618.88	0.03	606	1664	1639	1625	1600	1586	1633	1594	189	484	500	1090	1	1	37734811	611	6.50	1.58	12	0.01	249.00	1022.00	4500	20240502	-64.04	1500	20231020	7.87	4500	-64.04	20240502	1565	3.39	20240807	4500	-64.04	20240502	1500	7.87	20231020	0.18	N	142760	500	188 억	12396	N	N	N	N
50	20240913	160806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1630	9	2	0.56	44499877	27524	62.05	1631	1639	1604	2105	1135	1621	1616.77	0.02	148	1671	1645	1627	1601	1583	1659	1615	189	484	500	1100	1	1	37734811	615	6.55	1.59	12	0.07	249.00	1022.00	4500	20240502	-63.78	1500	20231020	8.67	4500	-63.78	20240502	1565	4.15	20240807	4500	-63.78	20240502	1500	8.67	20231020	0.17	N	142760	500	188 억	7414	N	N	N	N
51	20240913	150813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1628	7	2	0.43	40921716	25333	57.11	1631	1639	1604	2105	1135	1621	1615.35	0.02	167	1671	1645	1627	1601	1583	1659	1615	189	484	500	1100	1	1	37734811	614	6.54	1.59	12	0.07	249.00	1022.00	4500	20240502	-63.82	1500	20231020	8.53	4500	-63.82	20240502	1565	4.03	20240807	4500	-63.82	20240502	1500	8.53	20231020	0.17	N	142760	500	188 억	7414	N	N	N	N
52	20240913	140816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1611	-10	5	-0.62	37916387	23478	52.93	1631	1639	1604	2105	1135	1621	1614.98	0.02	5	1671	1645	1627	1601	1583	1659	1615	189	484	500	1100	1	1	37734811	608	6.47	1.58	12	0.06	249.00	1022.00	4500	20240502	-64.20	1500	20231020	7.40	4500	-64.20	20240502	1565	2.94	20240807	4500	-64.20	20240502	1500	7.40	20231020	0.17	N	142760	500	188 억	7414	N	N	N	N
53	20240913	130810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1622	1	2	0.06	31920288	19760	44.55	1631	1639	1604	2105	1135	1621	1615.40	0.02	-367	1671	1645	1627	1601	1583	1659	1615	189	484	500	1100	1	1	37734811	612	6.51	1.59	12	0.05	249.00	1022.00	4500	20240502	-63.96	1500	20231020	8.13	4500	-63.96	20240502	1565	3.64	20240807	4500	-63.96	20240502	1500	8.13	20231020	0.17	N	142760	500	188 억	7414	N	N	N	N
54	20240913	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1629	8	2	0.49	30565721	18924	42.66	1631	1639	1604	2105	1135	1621	1615.18	0.02	-585	1671	1645	1627	1601	1583	1659	1615	189	484	500	1100	1	1	37734811	615	6.54	1.59	12	0.05	249.00	1022.00	4500	20240502	-63.80	1500	20231020	8.60	4500	-63.80	20240502	1565	4.09	20240807	4500	-63.80	20240502	1500	8.60	20231020	0.17	N	142760	500	188 억	7414	N	N	N	N
55	20240913	110812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1621	0	3	0.00	25438859	15775	35.57	1631	1631	1604	2105	1135	1621	1612.61	0.02	-1435	1671	1645	1627	1601	1583	1659	1615	189	484	500	1100	1	1	37734811	612	6.51	1.59	12	0.04	249.00	1022.00	4500	20240502	-63.98	1500	20231020	8.07	4500	-63.98	20240502	1565	3.58	20240807	4500	-63.98	20240502	1500	8.07	20231020	0.17	N	142760	500	188 억	7414	N	N	N	N
56	20240913	100815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1610	-11	5	-0.68	14508737	8987	20.26	1631	1631	1606	2105	1135	1621	1614.41	0.02	-3931	1671	1645	1627	1601	1583	1659	1615	189	484	500	1100	1	1	37734811	608	6.47	1.58	12	0.02	249.00	1022.00	4500	20240502	-64.22	1500	20231020	7.33	4500	-64.22	20240502	1565	2.88	20240807	4500	-64.22	20240502	1500	7.33	20231020	0.17	N	142760	500	188 억	7414	N	N	N	N
57	20240913	090818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1629	8	2	0.49	691384	424	0.96	1631	1631	1629	2105	1135	1621	1630.62	0.02	-125	1671	1645	1627	1601	1583	1659	1615	189	484	500	1100	1	1	37734811	615	6.54	1.59	12	0.00	249.00	1022.00	4500	20240502	-63.80	1500	20231020	8.60	4500	-63.80	20240502	1565	4.09	20240807	4500	-63.80	20240502	1500	8.60	20231020	0.17	N	142760	500	188 억	7414	N	N	N	N
58	20240912	160759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1621	30	2	1.89	72432213	44326	94.13	1618	1653	1609	2065	1114	1591	1634.10	0.00	17095	1636	1613	1602	1579	1568	1608	1574	189	474	500	1080	1	1	37734811	612	6.51	1.59	12	0.12	249.00	1022.00	4500	20240502	-63.98	1500	20231020	8.07	4500	-63.98	20240502	1565	3.58	20240807	4500	-63.98	20240502	1500	8.07	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
59	20240912	150811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1641	50	2	3.14	64432819	39399	83.67	1618	1653	1609	2065	1114	1591	1635.39	0.00	17096	1636	1613	1602	1579	1568	1608	1574	189	474	500	1080	1	1	37734811	619	6.59	1.61	12	0.10	249.00	1022.00	4500	20240502	-63.53	1500	20231020	9.40	4500	-63.53	20240502	1565	4.86	20240807	4500	-63.53	20240502	1500	9.40	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
60	20240912	140814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1642	51	2	3.21	62661597	38317	81.37	1618	1653	1609	2065	1114	1591	1635.35	0.00	16619	1636	1613	1602	1579	1568	1608	1574	189	474	500	1080	1	1	37734811	620	6.59	1.61	12	0.10	249.00	1022.00	4500	20240502	-63.51	1500	20231020	9.47	4500	-63.51	20240502	1565	4.92	20240807	4500	-63.51	20240502	1500	9.47	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
61	20240912	130807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1647	56	2	3.52	59899873	36630	77.79	1618	1653	1609	2065	1114	1591	1635.27	0.00	18046	1636	1613	1602	1579	1568	1608	1574	189	474	500	1080	1	1	37734811	621	6.61	1.61	12	0.10	249.00	1022.00	4500	20240502	-63.40	1500	20231020	9.80	4500	-63.40	20240502	1565	5.24	20240807	4500	-63.40	20240502	1500	9.80	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
62	20240912	120807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1652	61	2	3.83	53464558	32717	69.48	1618	1653	1609	2065	1114	1591	1634.15	0.00	16395	1636	1613	1602	1579	1568	1608	1574	189	474	500	1080	1	1	37734811	623	6.63	1.62	12	0.09	249.00	1022.00	4500	20240502	-63.29	1500	20231020	10.13	4500	-63.29	20240502	1565	5.56	20240807	4500	-63.29	20240502	1500	10.13	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
63	20240912	110805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1630	39	2	2.45	25337189	15599	33.13	1618	1637	1609	2065	1114	1591	1624.28	0.00	5524	1636	1613	1602	1579	1568	1608	1574	189	474	500	1080	1	1	37734811	615	6.55	1.59	12	0.04	249.00	1022.00	4500	20240502	-63.78	1500	20231020	8.67	4500	-63.78	20240502	1565	4.15	20240807	4500	-63.78	20240502	1500	8.67	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
64	20240912	100807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1618	27	2	1.70	9882969	6081	12.91	1618	1637	1609	2065	1114	1591	1625.22	0.00	2161	1636	1613	1602	1579	1568	1608	1574	189	474	500	1080	1	1	37734811	611	6.50	1.58	12	0.02	249.00	1022.00	4500	20240502	-64.04	1500	20231020	7.87	4500	-64.04	20240502	1565	3.39	20240807	4500	-64.04	20240502	1500	7.87	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
65	20240912	090807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1618	27	2	1.70	991258	613	1.30	1618	1618	1617	2065	1114	1591	1617.06	0.00	55	1636	1613	1602	1579	1568	1608	1574	189	474	500	1080	1	1	37734811	611	6.50	1.58	12	0.00	249.00	1022.00	4500	20240502	-64.04	1500	20231020	7.87	4500	-64.04	20240502	1565	3.39	20240807	4500	-64.04	20240502	1500	7.87	20231020	0.17	N	142760	500	188 억	0	N	N	N	N
66	20240911	160749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1591	-2	5	-0.13	75118890	46986	55.00	1609	1625	1591	2070	1116	1593	1598.75	0.00	5558	1642	1617	1605	1580	1568	1611	1574	189	477	500	1080	1	1	37734811	600	6.39	1.56	12	0.12	249.00	1022.00	4500	20240502	-64.64	1500	20231020	6.07	4500	-64.64	20240502	1565	1.66	20240807	4500	-64.64	20240502	1500	6.07	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
67	20240911	150755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1592	-1	5	-0.06	70059294	43807	51.28	1609	1625	1592	2070	1116	1593	1599.27	0.00	5838	1642	1617	1605	1580	1568	1611	1574	189	477	500	1080	1	1	37734811	601	6.39	1.56	12	0.12	249.00	1022.00	4500	20240502	-64.62	1500	20231020	6.13	4500	-64.62	20240502	1565	1.73	20240807	4500	-64.62	20240502	1500	6.13	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
68	20240911	140756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1607	14	2	0.88	57537274	35955	42.09	1609	1625	1593	2070	1116	1593	1600.26	0.00	8316	1642	1617	1605	1580	1568	1611	1574	189	477	500	1080	1	1	37734811	606	6.45	1.57	12	0.10	249.00	1022.00	4500	20240502	-64.29	1500	20231020	7.13	4500	-64.29	20240502	1565	2.68	20240807	4500	-64.29	20240502	1500	7.13	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
69	20240911	130753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1605	12	2	0.75	53183998	33238	38.90	1609	1625	1593	2070	1116	1593	1600.10	0.00	8420	1642	1617	1605	1580	1568	1611	1574	189	477	500	1080	1	1	37734811	606	6.45	1.57	12	0.09	249.00	1022.00	4500	20240502	-64.33	1500	20231020	7.00	4500	-64.33	20240502	1565	2.56	20240807	4500	-64.33	20240502	1500	7.00	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
70	20240911	120759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1598	5	2	0.31	32171724	20109	23.54	1609	1625	1593	2070	1116	1593	1599.87	0.00	8789	1642	1617	1605	1580	1568	1611	1574	189	477	500	1080	1	1	37734811	603	6.42	1.56	12	0.05	249.00	1022.00	4500	20240502	-64.49	1500	20231020	6.53	4500	-64.49	20240502	1565	2.11	20240807	4500	-64.49	20240502	1500	6.53	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
71	20240911	110749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1606	13	2	0.82	30261127	18915	22.14	1609	1625	1593	2070	1116	1593	1599.85	0.00	8688	1642	1617	1605	1580	1568	1611	1574	189	477	500	1080	1	1	37734811	606	6.45	1.57	12	0.05	249.00	1022.00	4500	20240502	-64.31	1500	20231020	7.07	4500	-64.31	20240502	1565	2.62	20240807	4500	-64.31	20240502	1500	7.07	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
72	20240911	100746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1607	14	2	0.88	26552159	16598	19.43	1609	1625	1593	2070	1116	1593	1599.72	0.00	8682	1642	1617	1605	1580	1568	1611	1574	189	477	500	1080	1	1	37734811	606	6.45	1.57	12	0.04	249.00	1022.00	4500	20240502	-64.29	1500	20231020	7.13	4500	-64.29	20240502	1565	2.68	20240807	4500	-64.29	20240502	1500	7.13	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
73	20240911	090800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1593	0	3	0.00	3001929	1876	2.20	1609	1609	1593	2070	1116	1593	1600.18	0.00	42	1642	1617	1605	1580	1568	1611	1574	189	477	500	1080	1	1	37734811	601	6.40	1.56	12	0.00	249.00	1022.00	4500	20240502	-64.60	1500	20231020	6.20	4500	-64.60	20240502	1565	1.79	20240807	4500	-64.60	20240502	1500	6.20	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
74	20240910	160750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1593	-23	5	-1.42	137045169	85433	99.27	1618	1630	1593	2100	1132	1616	1604.12	0.00	6467	1758	1687	1628	1557	1498	1657	1527	189	484	500	1090	1	1	37734811	601	6.40	1.56	12	0.23	249.00	1022.00	4500	20240502	-64.60	1500	20231020	6.20	4500	-64.60	20240502	1565	1.79	20240807	4500	-64.60	20240502	1500	6.20	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
75	20240910	150757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1597	-19	5	-1.18	128212814	79896	92.83	1618	1630	1597	2100	1132	1616	1604.75	0.00	8617	1758	1687	1628	1557	1498	1657	1527	189	484	500	1090	1	1	37734811	603	6.41	1.56	12	0.21	249.00	1022.00	4500	20240502	-64.51	1500	20231020	6.47	4500	-64.51	20240502	1565	2.04	20240807	4500	-64.51	20240502	1500	6.47	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
76	20240910	140751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1610	-6	5	-0.37	83483725	51949	60.36	1618	1630	1599	2100	1132	1616	1607.03	0.00	9239	1758	1687	1628	1557	1498	1657	1527	189	484	500	1090	1	1	37734811	608	6.47	1.58	12	0.14	249.00	1022.00	4500	20240502	-64.22	1500	20231020	7.33	4500	-64.22	20240502	1565	2.88	20240807	4500	-64.22	20240502	1500	7.33	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
77	20240910	130750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1610	-6	5	-0.37	79328052	49360	57.35	1618	1630	1599	2100	1132	1616	1607.13	0.00	9753	1758	1687	1628	1557	1498	1657	1527	189	484	500	1090	1	1	37734811	608	6.47	1.58	12	0.13	249.00	1022.00	4500	20240502	-64.22	1500	20231020	7.33	4500	-64.22	20240502	1565	2.88	20240807	4500	-64.22	20240502	1500	7.33	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
78	20240910	120750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1608	-8	5	-0.50	74909646	46611	54.16	1618	1630	1599	2100	1132	1616	1607.12	0.00	10274	1758	1687	1628	1557	1498	1657	1527	189	484	500	1090	1	1	37734811	607	6.46	1.57	12	0.12	249.00	1022.00	4500	20240502	-64.27	1500	20231020	7.20	4500	-64.27	20240502	1565	2.75	20240807	4500	-64.27	20240502	1500	7.20	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
79	20240910	110749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1602	-14	5	-0.87	59642271	37072	43.07	1618	1630	1599	2100	1132	1616	1608.82	0.00	10100	1758	1687	1628	1557	1498	1657	1527	189	484	500	1090	1	1	37734811	605	6.43	1.57	12	0.10	249.00	1022.00	4500	20240502	-64.40	1500	20231020	6.80	4500	-64.40	20240502	1565	2.36	20240807	4500	-64.40	20240502	1500	6.80	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
80	20240910	100753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1628	12	2	0.74	51252894	31857	37.02	1618	1630	1599	2100	1132	1616	1608.84	0.00	10299	1758	1687	1628	1557	1498	1657	1527	189	484	500	1090	1	1	37734811	614	6.54	1.59	12	0.08	249.00	1022.00	4500	20240502	-63.82	1500	20231020	8.53	4500	-63.82	20240502	1565	4.03	20240807	4500	-63.82	20240502	1500	8.53	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
81	20240910	090749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1630	14	2	0.87	3756390	2313	2.69	1618	1630	1618	2100	1132	1616	1624.03	0.00	801	1758	1687	1628	1557	1498	1657	1527	189	484	500	1090	1	1	37734811	615	6.55	1.59	12	0.01	249.00	1022.00	4500	20240502	-63.78	1500	20231020	8.67	4500	-63.78	20240502	1565	4.15	20240807	4500	-63.78	20240502	1500	8.67	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
82	20240909	160735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1616	6	2	0.37	137543284	85962	91.48	1699	1699	1569	2090	1127	1610	1600.05	0.00	15523	1680	1645	1610	1575	1540	1627	1557	189	480	500	1090	1	1	37734811	610	6.49	1.58	12	0.23	249.00	1022.00	4500	20240502	-64.09	1500	20231020	7.73	4500	-64.09	20240502	1565	3.26	20240807	4500	-64.09	20240502	1500	7.73	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
83	20240909	150743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1608	-2	5	-0.12	135224449	84527	89.95	1699	1699	1569	2090	1127	1610	1599.78	0.00	15709	1680	1645	1610	1575	1540	1627	1557	189	480	500	1090	1	1	37734811	607	6.46	1.57	12	0.22	249.00	1022.00	4500	20240502	-64.27	1500	20231020	7.20	4500	-64.27	20240502	1565	2.75	20240807	4500	-64.27	20240502	1500	7.20	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
84	20240909	140746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1601	-9	5	-0.56	114268287	71484	76.07	1699	1699	1569	2090	1127	1610	1598.52	0.00	10666	1680	1645	1610	1575	1540	1627	1557	189	480	500	1090	1	1	37734811	604	6.43	1.57	12	0.19	249.00	1022.00	4500	20240502	-64.42	1500	20231020	6.73	4500	-64.42	20240502	1565	2.30	20240807	4500	-64.42	20240502	1500	6.73	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
85	20240909	130739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1597	-13	5	-0.81	95546267	59827	63.67	1699	1699	1569	2090	1127	1610	1597.04	0.00	4529	1680	1645	1610	1575	1540	1627	1557	189	480	500	1090	1	1	37734811	603	6.41	1.56	12	0.16	249.00	1022.00	4500	20240502	-64.51	1500	20231020	6.47	4500	-64.51	20240502	1565	2.04	20240807	4500	-64.51	20240502	1500	6.47	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
86	20240909	120738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1597	-13	5	-0.81	93601344	58613	62.38	1699	1699	1569	2090	1127	1610	1596.94	0.00	4247	1680	1645	1610	1575	1540	1627	1557	189	480	500	1090	1	1	37734811	603	6.41	1.56	12	0.16	249.00	1022.00	4500	20240502	-64.51	1500	20231020	6.47	4500	-64.51	20240502	1565	2.04	20240807	4500	-64.51	20240502	1500	6.47	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
87	20240909	110739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1592	-18	5	-1.12	91948765	57581	61.28	1699	1699	1569	2090	1127	1610	1596.86	0.00	4265	1680	1645	1610	1575	1540	1627	1557	189	480	500	1090	1	1	37734811	601	6.39	1.56	12	0.15	249.00	1022.00	4500	20240502	-64.62	1500	20231020	6.13	4500	-64.62	20240502	1565	1.73	20240807	4500	-64.62	20240502	1500	6.13	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
88	20240909	100743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1622	12	2	0.75	34910495	21851	23.25	1699	1699	1569	2090	1127	1610	1597.66	0.00	84	1680	1645	1610	1575	1540	1627	1557	189	480	500	1090	1	1	37734811	612	6.51	1.59	12	0.06	249.00	1022.00	4500	20240502	-63.96	1500	20231020	8.13	4500	-63.96	20240502	1565	3.64	20240807	4500	-63.96	20240502	1500	8.13	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
89	20240909	090737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1595	-15	5	-0.93	4519811	2752	2.93	1699	1699	1595	2090	1127	1610	1642.37	0.00	-547	1680	1645	1610	1575	1540	1627	1557	189	480	500	1090	1	1	37734811	602	6.41	1.56	12	0.01	249.00	1022.00	4500	20240502	-64.56	1500	20231020	6.33	4500	-64.56	20240502	1565	1.92	20240807	4500	-64.56	20240502	1500	6.33	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
90	20240906	160727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1610	-33	5	-2.01	149197361	93820	148.26	1645	1645	1575	2135	1151	1643	1590.25	0.00	-1969	1779	1710	1659	1590	1539	1685	1565	189	492	500	1110	1	1	37734811	608	6.47	1.58	12	0.25	249.00	1022.00	4500	20240502	-64.22	1500	20231020	7.33	4500	-64.22	20240502	1565	2.88	20240807	4500	-64.22	20240502	1500	7.33	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
91	20240906	150739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1610	-33	5	-2.01	141600431	89101	140.81	1645	1645	1575	2135	1151	1643	1589.21	0.00	-1519	1779	1710	1659	1590	1539	1685	1565	189	492	500	1110	1	1	37734811	608	6.47	1.58	12	0.24	249.00	1022.00	4500	20240502	-64.22	1500	20231020	7.33	4500	-64.22	20240502	1565	2.88	20240807	4500	-64.22	20240502	1500	7.33	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
92	20240906	140748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1592	-51	5	-3.10	128991288	81239	128.38	1645	1645	1575	2135	1151	1643	1587.80	0.00	-2791	1779	1710	1659	1590	1539	1685	1565	189	492	500	1110	1	1	37734811	601	6.39	1.56	12	0.22	249.00	1022.00	4500	20240502	-64.62	1500	20231020	6.13	4500	-64.62	20240502	1565	1.73	20240807	4500	-64.62	20240502	1500	6.13	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
93	20240906	130738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1580	-63	5	-3.83	90672494	57073	90.19	1645	1645	1575	2135	1151	1643	1588.71	0.00	-1336	1779	1710	1659	1590	1539	1685	1565	189	492	500	1110	1	1	37734811	596	6.35	1.55	12	0.15	249.00	1022.00	4500	20240502	-64.89	1500	20231020	5.33	4500	-64.89	20240502	1565	0.96	20240807	4500	-64.89	20240502	1500	5.33	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
94	20240906	120739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1577	-66	5	-4.02	83580594	52605	83.13	1645	1645	1575	2135	1151	1643	1588.83	0.00	-1694	1779	1710	1659	1590	1539	1685	1565	189	492	500	1110	1	1	37734811	595	6.33	1.54	12	0.14	249.00	1022.00	4500	20240502	-64.96	1500	20231020	5.13	4500	-64.96	20240502	1565	0.77	20240807	4500	-64.96	20240502	1500	5.13	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
95	20240906	110743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1595	-48	5	-2.92	53326546	33482	52.91	1645	1645	1575	2135	1151	1643	1592.69	0.00	-4643	1779	1710	1659	1590	1539	1685	1565	189	492	500	1110	1	1	37734811	602	6.41	1.56	12	0.09	249.00	1022.00	4500	20240502	-64.56	1500	20231020	6.33	4500	-64.56	20240502	1565	1.92	20240807	4500	-64.56	20240502	1500	6.33	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
96	20240906	100738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1578	-65	5	-3.96	39390068	24722	39.07	1645	1645	1575	2135	1151	1643	1593.32	0.00	-3797	1779	1710	1659	1590	1539	1685	1565	189	492	500	1110	1	1	37734811	595	6.34	1.54	12	0.07	249.00	1022.00	4500	20240502	-64.93	1500	20231020	5.20	4500	-64.93	20240502	1565	0.83	20240807	4500	-64.93	20240502	1500	5.20	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
97	20240906	090740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1642	-1	5	-0.06	1741410	1060	1.68	1645	1645	1642	2135	1151	1643	1642.84	0.00	191	1779	1710	1659	1590	1539	1685	1565	189	492	500	1110	1	1	37734811	620	6.59	1.61	12	0.00	249.00	1022.00	4500	20240502	-63.51	1500	20231020	9.47	4500	-63.51	20240502	1565	4.92	20240807	4500	-63.51	20240502	1500	9.47	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
98	20240905	160726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1643	-14	5	-0.84	103098009	62971	109.43	1648	1728	1608	2150	1160	1657	1637.23	0.00	-5805	1732	1694	1647	1609	1562	1671	1586	189	493	500	1120	1	1	37734811	620	6.60	1.61	12	0.17	249.00	1022.00	4500	20240502	-63.49	1500	20231020	9.53	4500	-63.49	20240502	1565	4.98	20240807	4500	-63.49	20240502	1500	9.53	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
99	20240905	150740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1629	-28	5	-1.69	93122098	56896	98.87	1648	1728	1608	2150	1160	1657	1636.71	0.00	-3639	1732	1694	1647	1609	1562	1671	1586	189	493	500	1120	1	1	37734811	615	6.54	1.59	12	0.15	249.00	1022.00	4500	20240502	-63.80	1500	20231020	8.60	4500	-63.80	20240502	1565	4.09	20240807	4500	-63.80	20240502	1500	8.60	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
100	20240905	140735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1612	-45	5	-2.72	88231293	53870	93.61	1648	1728	1608	2150	1160	1657	1637.86	0.00	-4782	1732	1694	1647	1609	1562	1671	1586	189	493	500	1120	1	1	37734811	608	6.47	1.58	12	0.14	249.00	1022.00	4500	20240502	-64.18	1500	20231020	7.47	4500	-64.18	20240502	1565	3.00	20240807	4500	-64.18	20240502	1500	7.47	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
101	20240905	130738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1610	-47	5	-2.84	75639612	46061	80.04	1648	1728	1608	2150	1160	1657	1642.16	0.00	-3038	1732	1694	1647	1609	1562	1671	1586	189	493	500	1120	1	1	37734811	608	6.47	1.58	12	0.12	249.00	1022.00	4500	20240502	-64.22	1500	20231020	7.33	4500	-64.22	20240502	1565	2.88	20240807	4500	-64.22	20240502	1500	7.33	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
102	20240905	120735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1641	-16	5	-0.97	51244368	31011	53.89	1648	1728	1630	2150	1160	1657	1652.46	0.00	-6125	1732	1694	1647	1609	1562	1671	1586	189	493	500	1120	1	1	37734811	619	6.59	1.61	12	0.08	249.00	1022.00	4500	20240502	-63.53	1500	20231020	9.40	4500	-63.53	20240502	1565	4.86	20240807	4500	-63.53	20240502	1500	9.40	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
103	20240905	110732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1635	-22	5	-1.33	36279572	21914	38.08	1648	1728	1635	2150	1160	1657	1655.54	0.00	-3861	1732	1694	1647	1609	1562	1671	1586	189	493	500	1120	1	1	37734811	617	6.57	1.60	12	0.06	249.00	1022.00	4500	20240502	-63.67	1500	20231020	9.00	4500	-63.67	20240502	1565	4.47	20240807	4500	-63.67	20240502	1500	9.00	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
104	20240905	100732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1663	6	2	0.36	28501044	17209	29.90	1648	1728	1640	2150	1160	1657	1656.17	0.00	-1382	1732	1694	1647	1609	1562	1671	1586	189	493	500	1120	1	1	37734811	628	6.68	1.63	12	0.05	249.00	1022.00	4500	20240502	-63.04	1500	20231020	10.87	4500	-63.04	20240502	1565	6.26	20240807	4500	-63.04	20240502	1500	10.87	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
105	20240905	090739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1682	25	2	1.51	1230182	738	1.28	1648	1728	1648	2150	1160	1657	1666.91	0.00	243	1732	1694	1647	1609	1562	1671	1586	189	493	500	1120	1	1	37734811	635	6.76	1.65	12	0.00	249.00	1022.00	4500	20240502	-62.62	1500	20231020	12.13	4500	-62.62	20240502	1565	7.48	20240807	4500	-62.62	20240502	1500	12.13	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
106	20240904	160720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1657	-31	5	-1.84	93544162	57088	100.16	1685	1685	1600	2190	1182	1688	1638.60	0.00	-10059	1752	1719	1685	1652	1618	1736	1669	189	502	500	1140	1	1	37734811	625	6.65	1.62	12	0.15	249.00	1022.00	4500	20240502	-63.18	1500	20231020	10.47	4500	-63.18	20240502	1565	5.88	20240807	4500	-63.18	20240502	1500	10.47	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
107	20240904	150726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1659	-29	5	-1.72	87109665	53197	93.33	1685	1685	1600	2190	1182	1688	1637.49	0.00	-9759	1752	1719	1685	1652	1618	1736	1669	189	502	500	1140	1	1	37734811	626	6.66	1.62	12	0.14	249.00	1022.00	4500	20240502	-63.13	1500	20231020	10.60	4500	-63.13	20240502	1565	6.01	20240807	4500	-63.13	20240502	1500	10.60	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
108	20240904	140729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1626	-62	5	-3.67	75190572	45961	80.64	1685	1685	1600	2190	1182	1688	1635.96	0.00	-8943	1752	1719	1685	1652	1618	1736	1669	189	502	500	1140	1	1	37734811	614	6.53	1.59	12	0.12	249.00	1022.00	4500	20240502	-63.87	1500	20231020	8.40	4500	-63.87	20240502	1565	3.90	20240807	4500	-63.87	20240502	1500	8.40	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
109	20240904	130726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1634	-54	5	-3.20	56540067	34525	60.57	1685	1685	1600	2190	1182	1688	1637.66	0.00	-8627	1752	1719	1685	1652	1618	1736	1669	189	502	500	1140	1	1	37734811	617	6.56	1.60	12	0.09	249.00	1022.00	4500	20240502	-63.69	1500	20231020	8.93	4500	-63.69	20240502	1565	4.41	20240807	4500	-63.69	20240502	1500	8.93	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
110	20240904	120725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1649	-39	5	-2.31	51693426	31565	55.38	1685	1685	1600	2190	1182	1688	1637.68	0.00	-6367	1752	1719	1685	1652	1618	1736	1669	189	502	500	1140	1	1	37734811	622	6.62	1.61	12	0.08	249.00	1022.00	4500	20240502	-63.36	1500	20231020	9.93	4500	-63.36	20240502	1565	5.37	20240807	4500	-63.36	20240502	1500	9.93	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
111	20240904	110722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1643	-45	5	-2.67	47105486	28785	50.50	1685	1685	1600	2190	1182	1688	1636.46	0.00	-6909	1752	1719	1685	1652	1618	1736	1669	189	502	500	1140	1	1	37734811	620	6.60	1.61	12	0.08	249.00	1022.00	4500	20240502	-63.49	1500	20231020	9.53	4500	-63.49	20240502	1565	4.98	20240807	4500	-63.49	20240502	1500	9.53	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
112	20240904	100725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1630	-58	5	-3.44	38397564	23463	41.17	1685	1685	1600	2190	1182	1688	1636.52	0.00	-7757	1752	1719	1685	1652	1618	1736	1669	189	502	500	1140	1	1	37734811	615	6.55	1.59	12	0.06	249.00	1022.00	4500	20240502	-63.78	1500	20231020	8.67	4500	-63.78	20240502	1565	4.15	20240807	4500	-63.78	20240502	1500	8.67	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
113	20240904	090728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1635	-53	5	-3.14	5779477	3501	6.14	1685	1685	1635	2190	1182	1688	1650.81	0.00	-1759	1752	1719	1685	1652	1618	1736	1669	189	502	500	1140	1	1	37734811	617	6.57	1.60	12	0.01	249.00	1022.00	4500	20240502	-63.67	1500	20231020	9.00	4500	-63.67	20240502	1565	4.47	20240807	4500	-63.67	20240502	1500	9.00	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
114	20240903	160714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1688	5	2	0.30	96091907	56988	56.73	1683	1718	1651	2185	1179	1683	1686.02	0.00	-14377	1775	1729	1705	1659	1635	1717	1647	189	502	500	1140	1	1	37734811	637	6.78	1.65	12	0.15	249.00	1022.00	4500	20240502	-62.49	1500	20231020	12.53	4500	-62.49	20240502	1565	7.86	20240807	4500	-62.49	20240502	1500	12.53	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
115	20240903	150721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1680	-3	5	-0.18	84421130	50065	49.84	1683	1718	1651	2185	1179	1683	1686.23	0.00	-14658	1775	1729	1705	1659	1635	1717	1647	189	502	500	1140	1	1	37734811	634	6.75	1.64	12	0.13	249.00	1022.00	4500	20240502	-62.67	1500	20231020	12.00	4500	-62.67	20240502	1565	7.35	20240807	4500	-62.67	20240502	1500	12.00	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
116	20240903	140722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1685	2	2	0.12	64963680	38403	38.23	1683	1718	1666	2185	1179	1683	1691.63	0.00	-12818	1775	1729	1705	1659	1635	1717	1647	189	502	500	1140	1	1	37734811	636	6.77	1.65	12	0.10	249.00	1022.00	4500	20240502	-62.56	1500	20231020	12.33	4500	-62.56	20240502	1565	7.67	20240807	4500	-62.56	20240502	1500	12.33	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
117	20240903	130721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1685	2	2	0.12	45668739	26902	26.78	1683	1718	1676	2185	1179	1683	1697.60	0.00	-6278	1775	1729	1705	1659	1635	1717	1647	189	502	500	1140	1	1	37734811	636	6.77	1.65	12	0.07	249.00	1022.00	4500	20240502	-62.56	1500	20231020	12.33	4500	-62.56	20240502	1565	7.67	20240807	4500	-62.56	20240502	1500	12.33	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
118	20240903	120711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1702	19	2	1.13	38769380	22826	22.72	1683	1718	1676	2185	1179	1683	1698.47	0.00	-3163	1775	1729	1705	1659	1635	1717	1647	189	502	500	1140	1	1	37734811	642	6.84	1.67	12	0.06	249.00	1022.00	4500	20240502	-62.18	1500	20231020	13.47	4500	-62.18	20240502	1565	8.75	20240807	4500	-62.18	20240502	1500	13.47	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
119	20240903	110711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1709	26	2	1.54	37271940	21948	21.85	1683	1718	1676	2185	1179	1683	1698.19	0.00	-2701	1775	1729	1705	1659	1635	1717	1647	189	502	500	1140	1	1	37734811	645	6.86	1.67	12	0.06	249.00	1022.00	4500	20240502	-62.02	1500	20231020	13.93	4500	-62.02	20240502	1565	9.20	20240807	4500	-62.02	20240502	1500	13.93	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
120	20240903	100712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1703	20	2	1.19	20032232	11839	11.78	1683	1709	1676	2185	1179	1683	1692.05	0.00	780	1775	1729	1705	1659	1635	1717	1647	189	502	500	1140	1	1	37734811	643	6.84	1.67	12	0.03	249.00	1022.00	4500	20240502	-62.16	1500	20231020	13.53	4500	-62.16	20240502	1565	8.82	20240807	4500	-62.16	20240502	1500	13.53	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
121	20240903	090714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1682	-1	5	-0.06	1646621	979	0.97	1683	1683	1680	2185	1179	1683	1681.94	0.00	-378	1775	1729	1705	1659	1635	1717	1647	189	502	500	1140	1	1	37734811	635	6.76	1.65	12	0.00	249.00	1022.00	4500	20240502	-62.62	1500	20231020	12.13	4500	-62.62	20240502	1565	7.48	20240807	4500	-62.62	20240502	1500	12.13	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
122	20240902	160706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1683	-51	5	-2.94	170480808	100459	363.63	1734	1751	1681	2250	1214	1734	1697.02	0.00	-21538	1793	1763	1740	1710	1687	1752	1699	189	516	500	1170	1	1	37734811	635	6.76	1.65	12	0.27	249.00	1022.00	4500	20240502	-62.60	1500	20231020	12.20	4500	-62.60	20240502	1565	7.54	20240807	4500	-62.60	20240502	1500	12.20	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
123	20240902	150719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1683	-51	5	-2.94	153987035	90654	328.14	1734	1751	1681	2250	1214	1734	1698.62	0.00	-20538	1793	1763	1740	1710	1687	1752	1699	189	516	500	1170	1	1	37734811	635	6.76	1.65	12	0.24	249.00	1022.00	4500	20240502	-62.60	1500	20231020	12.20	4500	-62.60	20240502	1565	7.54	20240807	4500	-62.60	20240502	1500	12.20	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
124	20240902	140715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1682	-52	5	-3.00	127865950	75124	271.92	1734	1751	1682	2250	1214	1734	1702.07	0.00	-17262	1793	1763	1740	1710	1687	1752	1699	189	516	500	1170	1	1	37734811	635	6.76	1.65	12	0.20	249.00	1022.00	4500	20240502	-62.62	1500	20231020	12.13	4500	-62.62	20240502	1565	7.48	20240807	4500	-62.62	20240502	1500	12.13	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
125	20240902	130712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1715	-19	5	-1.10	55848655	32516	117.70	1734	1751	1706	2250	1214	1734	1717.57	0.00	-11846	1793	1763	1740	1710	1687	1752	1699	189	516	500	1170	1	1	37734811	647	6.89	1.68	12	0.09	249.00	1022.00	4500	20240502	-61.89	1500	20231020	14.33	4500	-61.89	20240502	1565	9.58	20240807	4500	-61.89	20240502	1500	14.33	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
126	20240902	120715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1718	-16	5	-0.92	42813666	24884	90.07	1734	1751	1709	2250	1214	1734	1720.53	0.00	-9949	1793	1763	1740	1710	1687	1752	1699	189	516	500	1170	1	1	37734811	648	6.90	1.68	12	0.07	249.00	1022.00	4500	20240502	-61.82	1500	20231020	14.53	4500	-61.82	20240502	1565	9.78	20240807	4500	-61.82	20240502	1500	14.53	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
127	20240902	110709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1725	-9	5	-0.52	29946872	17377	62.90	1734	1751	1713	2250	1214	1734	1723.36	0.00	-9534	1793	1763	1740	1710	1687	1752	1699	189	516	500	1170	1	1	37734811	651	6.93	1.69	12	0.05	249.00	1022.00	4500	20240502	-61.67	1500	20231020	15.00	4500	-61.67	20240502	1565	10.22	20240807	4500	-61.67	20240502	1500	15.00	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
128	20240902	100707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1728	-6	5	-0.35	18445326	10682	38.67	1734	1751	1714	2250	1214	1734	1726.77	0.00	-6601	1793	1763	1740	1710	1687	1752	1699	189	516	500	1170	1	1	37734811	652	6.94	1.69	12	0.03	249.00	1022.00	4500	20240502	-61.60	1500	20231020	15.20	4500	-61.60	20240502	1565	10.42	20240807	4500	-61.60	20240502	1500	15.20	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
129	20240902	090702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	16	2	0.92	2470265	1425	5.16	1734	1751	1721	2250	1214	1734	1733.52	0.00	-244	1793	1763	1740	1710	1687	1752	1699	189	516	500	1170	1	1	37734811	660	7.03	1.71	12	0.00	249.00	1022.00	4500	20240502	-61.11	1500	20231020	16.67	4500	-61.11	20240502	1565	11.82	20240807	4500	-61.11	20240502	1500	16.67	20231020	0.19	N	142760	500	188 억	0	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History