KissMeData/270520/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	161105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1149	-62	5	-5.12	1651858545	1399976	155.20	1230	1235	1147	1574	848	1211	1180.05	2.62	-422354	1304	1257	1234	1187	1164	1246	1176	159	363	100	840	1	1	158790786	1825	-29.46	2.57	12	0.88	-39.00	447.00	3829	20231023	-69.99	1147	20240930	0.17	3790	-69.68	20240314	1147	0.17	20240930	11480	-89.99	20231023	1147	0.17	20240930	0.74	N	270520	100	158 억	4165545	N	N	1017	N	N
3	20240930	151120	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1162	-49	5	-4.05	1413663383	1193478	132.31	1230	1235	1161	1574	848	1211	1184.48	2.62	-418342	1304	1257	1234	1187	1164	1246	1176	159	363	100	840	1	1	158790786	1845	-29.79	2.60	12	0.75	-39.00	447.00	3829	20231023	-69.65	1161	20240930	0.09	3790	-69.34	20240314	1161	0.09	20240930	11480	-89.88	20231023	1161	0.09	20240930	0.74	N	270520	100	158 억	4165545	N	N	1847	N	N
4	20240930	141121	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1177	-34	5	-2.81	996311718	836984	92.79	1230	1235	1176	1574	848	1211	1190.35	2.62	-296209	1304	1257	1234	1187	1164	1246	1176	159	363	100	840	1	1	158790786	1869	-30.18	2.63	12	0.53	-39.00	447.00	3829	20231023	-69.26	1176	20240930	0.09	3790	-68.94	20240314	1176	0.09	20240930	11480	-89.75	20231023	1176	0.09	20240930	0.74	N	270520	100	158 억	4165545	N	N	1847	N	N
5	20240930	131114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1188	-23	5	-1.90	796535931	668282	74.09	1230	1235	1176	1574	848	1211	1191.91	2.62	-226564	1304	1257	1234	1187	1164	1246	1176	159	363	100	840	1	1	158790786	1886	-30.46	2.66	12	0.42	-39.00	447.00	3829	20231023	-68.97	1176	20240930	1.02	3790	-68.65	20240314	1176	1.02	20240930	11480	-89.65	20231023	1176	1.02	20240930	0.74	N	270520	100	158 억	4165545	N	N	1847	N	N
6	20240930	121111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1181	-30	5	-2.48	718645019	602575	66.80	1230	1235	1176	1574	848	1211	1192.61	2.62	-229039	1304	1257	1234	1187	1164	1246	1176	159	363	100	840	1	1	158790786	1875	-30.28	2.64	12	0.38	-39.00	447.00	3829	20231023	-69.16	1176	20240930	0.43	3790	-68.84	20240314	1176	0.43	20240930	11480	-89.71	20231023	1176	0.43	20240930	0.74	N	270520	100	158 억	4165545	N	N	1847	N	N
7	20240930	111109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1178	-33	5	-2.73	657919674	551024	61.09	1230	1235	1176	1574	848	1211	1193.99	2.62	-219854	1304	1257	1234	1187	1164	1246	1176	159	363	100	840	1	1	158790786	1871	-30.21	2.64	12	0.35	-39.00	447.00	3829	20231023	-69.23	1176	20240930	0.17	3790	-68.92	20240314	1176	0.17	20240930	11480	-89.74	20231023	1176	0.17	20240930	0.74	N	270520	100	158 억	4165545	N	N	1847	N	N
8	20240930	101107	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1188	-23	5	-1.90	468183395	390290	43.27	1230	1235	1179	1574	848	1211	1199.57	2.62	-144866	1304	1257	1234	1187	1164	1246	1176	159	363	100	840	1	1	158790786	1886	-30.46	2.66	12	0.25	-39.00	447.00	3829	20231023	-68.97	1179	20240930	0.76	3790	-68.65	20240314	1179	0.76	20240930	11480	-89.65	20231023	1179	0.76	20240930	0.74	N	270520	100	158 억	4165545	N	N	1847	N	N
9	20240930	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1212	1	2	0.08	50056712	41072	4.55	1230	1235	1208	1574	848	1211	1218.81	2.62	-10896	1304	1257	1234	1187	1164	1246	1176	159	363	100	840	1	1	158790786	1925	-31.08	2.71	12	0.03	-39.00	447.00	3829	20231023	-68.35	1190	20240911	1.85	3790	-68.02	20240314	1190	1.85	20240911	11480	-89.44	20231023	1190	1.85	20240911	0.74	N	270520	100	158 억	4165545	N	N	1847	N	N
10	20240927	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1211	-27	5	-2.18	1111351664	895188	147.36	1245	1281	1211	1609	867	1238	1241.51	2.76	-215070	1259	1248	1231	1220	1203	1254	1226	159	371	100	860	1	1	158790786	1923	-31.05	2.71	12	0.56	-39.00	447.00	3829	20231023	-68.37	1190	20240911	1.76	3790	-68.05	20240314	1190	1.76	20240911	11480	-89.45	20231023	1190	1.76	20240911	0.74	N	270520	100	158 억	4377848	N	N	1847	N	N
11	20240927	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1217	-21	5	-1.70	1050672472	845201	139.13	1245	1281	1211	1609	867	1238	1243.10	2.76	-204889	1259	1248	1231	1220	1203	1254	1226	159	371	100	860	1	1	158790786	1932	-31.21	2.72	12	0.53	-39.00	447.00	3829	20231023	-68.22	1190	20240911	2.27	3790	-67.89	20240314	1190	2.27	20240911	11480	-89.40	20231023	1190	2.27	20240911	0.74	N	270520	100	158 억	4377848	N	N	30096	N	N
12	20240927	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1220	-18	5	-1.45	899198424	720590	118.62	1245	1281	1218	1609	867	1238	1247.86	2.76	-159647	1259	1248	1231	1220	1203	1254	1226	159	371	100	860	1	1	158790786	1937	-31.28	2.73	12	0.45	-39.00	447.00	3829	20231023	-68.14	1190	20240911	2.52	3790	-67.81	20240314	1190	2.52	20240911	11480	-89.37	20231023	1190	2.52	20240911	0.74	N	270520	100	158 억	4377848	N	N	30096	N	N
13	20240927	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1233	-5	5	-0.40	729356776	582119	95.83	1245	1281	1231	1609	867	1238	1252.93	2.76	-50712	1259	1248	1231	1220	1203	1254	1226	159	371	100	860	1	1	158790786	1958	-31.62	2.76	12	0.37	-39.00	447.00	3829	20231023	-67.80	1190	20240911	3.61	3790	-67.47	20240314	1190	3.61	20240911	11480	-89.26	20231023	1190	3.61	20240911	0.74	N	270520	100	158 억	4377848	N	N	30096	N	N
14	20240927	121111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1235	-3	5	-0.24	630859075	502260	82.68	1245	1281	1234	1609	867	1238	1256.04	2.76	-45685	1259	1248	1231	1220	1203	1254	1226	159	371	100	860	1	1	158790786	1961	-31.67	2.76	12	0.32	-39.00	447.00	3829	20231023	-67.75	1190	20240911	3.78	3790	-67.41	20240314	1190	3.78	20240911	11480	-89.24	20231023	1190	3.78	20240911	0.74	N	270520	100	158 억	4377848	N	N	30096	N	N
15	20240927	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1239	1	2	0.08	593444157	472005	77.70	1245	1281	1234	1609	867	1238	1257.28	2.76	-40639	1259	1248	1231	1220	1203	1254	1226	159	371	100	860	1	1	158790786	1967	-31.77	2.77	12	0.30	-39.00	447.00	3829	20231023	-67.64	1190	20240911	4.12	3790	-67.31	20240314	1190	4.12	20240911	11480	-89.21	20231023	1190	4.12	20240911	0.74	N	270520	100	158 억	4377848	N	N	30096	N	N
16	20240927	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1240	2	2	0.16	515734294	409257	67.37	1245	1281	1234	1609	867	1238	1260.17	2.76	-8468	1259	1248	1231	1220	1203	1254	1226	159	371	100	860	1	1	158790786	1969	-31.79	2.77	12	0.26	-39.00	447.00	3829	20231023	-67.62	1190	20240911	4.20	3790	-67.28	20240314	1190	4.20	20240911	11480	-89.20	20231023	1190	4.20	20240911	0.74	N	270520	100	158 억	4377848	N	N	30096	N	N
17	20240927	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1265	27	2	2.18	289627359	228801	37.66	1245	1281	1234	1609	867	1238	1265.85	2.76	57222	1259	1248	1231	1220	1203	1254	1226	159	371	100	860	1	1	158790786	2009	-32.44	2.83	12	0.14	-39.00	447.00	3829	20231023	-66.96	1190	20240911	6.30	3790	-66.62	20240314	1190	6.30	20240911	11480	-88.98	20231023	1190	6.30	20240911	0.74	N	270520	100	158 억	4377848	N	N	30096	N	N
18	20240926	161056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1238	21	2	1.73	742608345	606486	76.57	1218	1242	1214	1582	852	1217	1224.27	2.62	214654	1279	1247	1227	1195	1175	1238	1186	159	365	100	850	1	1	158790786	1966	-31.74	2.77	12	0.38	-39.00	447.00	3852	20230915	-67.86	1190	20240911	4.03	3790	-67.34	20240314	1190	4.03	20240911	11480	-89.22	20231023	1190	4.03	20240911	0.73	N	270520	100	158 억	4165961	N	N	30096	N	N
19	20240926	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1239	22	2	1.81	669947456	547747	69.15	1218	1242	1214	1582	852	1217	1223.10	2.62	191116	1279	1247	1227	1195	1175	1238	1186	159	365	100	850	1	1	158790786	1967	-31.77	2.77	12	0.34	-39.00	447.00	3852	20230915	-67.83	1190	20240911	4.12	3790	-67.31	20240314	1190	4.12	20240911	11480	-89.21	20231023	1190	4.12	20240911	0.73	N	270520	100	158 억	4165961	N	N	401	N	N
20	20240926	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1225	8	2	0.66	498437876	408539	51.58	1218	1232	1214	1582	852	1217	1220.05	2.62	89947	1279	1247	1227	1195	1175	1238	1186	159	365	100	850	1	1	158790786	1945	-31.41	2.74	12	0.26	-39.00	447.00	3852	20230915	-68.20	1190	20240911	2.94	3790	-67.68	20240314	1190	2.94	20240911	11480	-89.33	20231023	1190	2.94	20240911	0.73	N	270520	100	158 억	4165961	N	N	401	N	N
21	20240926	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1222	5	2	0.41	388837600	319117	40.29	1218	1229	1214	1582	852	1217	1218.48	2.62	23556	1279	1247	1227	1195	1175	1238	1186	159	365	100	850	1	1	158790786	1940	-31.33	2.73	12	0.20	-39.00	447.00	3852	20230915	-68.28	1190	20240911	2.69	3790	-67.76	20240314	1190	2.69	20240911	11480	-89.36	20231023	1190	2.69	20240911	0.73	N	270520	100	158 억	4165961	N	N	401	N	N
22	20240926	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1216	-1	5	-0.08	325524706	267237	33.74	1218	1229	1214	1582	852	1217	1218.11	2.62	-17783	1279	1247	1227	1195	1175	1238	1186	159	365	100	850	1	1	158790786	1931	-31.18	2.72	12	0.17	-39.00	447.00	3852	20230915	-68.43	1190	20240911	2.18	3790	-67.92	20240314	1190	2.18	20240911	11480	-89.41	20231023	1190	2.18	20240911	0.73	N	270520	100	158 억	4165961	N	N	401	N	N
23	20240926	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1218	1	2	0.08	245762933	201685	25.46	1218	1229	1214	1582	852	1217	1218.55	2.62	-31683	1279	1247	1227	1195	1175	1238	1186	159	365	100	850	1	1	158790786	1934	-31.23	2.72	12	0.13	-39.00	447.00	3852	20230915	-68.38	1190	20240911	2.35	3790	-67.86	20240314	1190	2.35	20240911	11480	-89.39	20231023	1190	2.35	20240911	0.73	N	270520	100	158 억	4165961	N	N	401	N	N
24	20240926	101110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1218	1	2	0.08	181561156	148974	18.81	1218	1229	1214	1582	852	1217	1218.74	2.62	-27040	1279	1247	1227	1195	1175	1238	1186	159	365	100	850	1	1	158790786	1934	-31.23	2.72	12	0.09	-39.00	447.00	3852	20230915	-68.38	1190	20240911	2.35	3790	-67.86	20240314	1190	2.35	20240911	11480	-89.39	20231023	1190	2.35	20240911	0.73	N	270520	100	158 억	4165961	N	N	401	N	N
25	20240926	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1227	10	2	0.82	19704716	16147	2.04	1218	1229	1215	1582	852	1217	1220.33	2.62	-1872	1279	1247	1227	1195	1175	1238	1186	159	365	100	850	1	1	158790786	1948	-31.46	2.74	12	0.01	-39.00	447.00	3852	20230915	-68.15	1190	20240911	3.11	3790	-67.63	20240314	1190	3.11	20240911	11480	-89.31	20231023	1190	3.11	20240911	0.73	N	270520	100	158 억	4165961	N	N	401	N	N
26	20240925	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1217	-19	5	-1.54	973382076	788713	117.68	1258	1259	1207	1606	866	1236	1234.15	2.62	8261	1272	1254	1232	1214	1192	1263	1223	159	370	100	860	1	1	158790786	1932	-31.21	2.72	12	0.50	-39.00	447.00	3852	20230915	-68.41	1190	20240911	2.27	3790	-67.89	20240314	1190	2.27	20240911	11480	-89.40	20231023	1190	2.27	20240911	0.75	N	270520	100	158 억	4155829	N	N	401	N	N
27	20240925	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1207	-29	5	-2.35	934645914	756878	112.93	1258	1259	1207	1606	866	1236	1234.87	2.62	13029	1272	1254	1232	1214	1192	1263	1223	159	370	100	860	1	1	158790786	1917	-30.95	2.70	12	0.48	-39.00	447.00	3852	20230915	-68.67	1190	20240911	1.43	3790	-68.15	20240314	1190	1.43	20240911	11480	-89.49	20231023	1190	1.43	20240911	0.75	N	270520	100	158 억	4155829	N	N	2723	N	N
28	20240925	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1235	-1	5	-0.08	608346523	489300	73.01	1258	1259	1226	1606	866	1236	1243.30	2.62	34912	1272	1254	1232	1214	1192	1263	1223	159	370	100	860	1	1	158790786	1961	-31.67	2.76	12	0.31	-39.00	447.00	3852	20230915	-67.94	1190	20240911	3.78	3790	-67.41	20240314	1190	3.78	20240911	11480	-89.24	20231023	1190	3.78	20240911	0.75	N	270520	100	158 억	4155829	N	N	2723	N	N
29	20240925	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1236	0	3	0.00	518303071	416698	62.17	1258	1259	1226	1606	866	1236	1243.83	2.62	5062	1272	1254	1232	1214	1192	1263	1223	159	370	100	860	1	1	158790786	1963	-31.69	2.77	12	0.26	-39.00	447.00	3852	20230915	-67.91	1190	20240911	3.87	3790	-67.39	20240314	1190	3.87	20240911	11480	-89.23	20231023	1190	3.87	20240911	0.75	N	270520	100	158 억	4155829	N	N	2723	N	N
30	20240925	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1236	0	3	0.00	406821278	326201	48.67	1258	1259	1234	1606	866	1236	1247.15	2.62	-9034	1272	1254	1232	1214	1192	1263	1223	159	370	100	860	1	1	158790786	1963	-31.69	2.77	12	0.21	-39.00	447.00	3852	20230915	-67.91	1190	20240911	3.87	3790	-67.39	20240314	1190	3.87	20240911	11480	-89.23	20231023	1190	3.87	20240911	0.75	N	270520	100	158 억	4155829	N	N	2723	N	N
31	20240925	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1240	4	2	0.32	359172963	287735	42.93	1258	1259	1235	1606	866	1236	1248.28	2.62	-11655	1272	1254	1232	1214	1192	1263	1223	159	370	100	860	1	1	158790786	1969	-31.79	2.77	12	0.18	-39.00	447.00	3852	20230915	-67.81	1190	20240911	4.20	3790	-67.28	20240314	1190	4.20	20240911	11480	-89.20	20231023	1190	4.20	20240911	0.75	N	270520	100	158 억	4155829	N	N	2723	N	N
32	20240925	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1241	5	2	0.40	276331275	220926	32.96	1258	1259	1241	1606	866	1236	1250.79	2.62	-26335	1272	1254	1232	1214	1192	1263	1223	159	370	100	860	1	1	158790786	1971	-31.82	2.78	12	0.14	-39.00	447.00	3852	20230915	-67.78	1190	20240911	4.29	3790	-67.26	20240314	1190	4.29	20240911	11480	-89.19	20231023	1190	4.29	20240911	0.75	N	270520	100	158 억	4155829	N	N	2723	N	N
33	20240925	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1254	18	2	1.46	75850781	60464	9.02	1258	1259	1244	1606	866	1236	1254.48	2.62	4501	1272	1254	1232	1214	1192	1263	1223	159	370	100	860	1	1	158790786	1991	-32.15	2.81	12	0.04	-39.00	447.00	3852	20230915	-67.45	1190	20240911	5.38	3790	-66.91	20240314	1190	5.38	20240911	11480	-89.08	20231023	1190	5.38	20240911	0.75	N	270520	100	158 억	4155829	N	N	2723	N	N
34	20240924	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1236	21	2	1.73	819145680	663376	107.15	1217	1250	1210	1579	851	1215	1234.81	2.49	180953	1259	1236	1221	1198	1183	1229	1191	159	364	100	850	1	1	158790786	1963	-31.69	2.77	12	0.42	-39.00	447.00	3935	20230913	-68.59	1190	20240911	3.87	3790	-67.39	20240314	1190	3.87	20240911	11480	-89.23	20231023	1190	3.87	20240911	0.72	N	270520	100	158 억	3960900	N	N	2723	N	N
35	20240924	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1243	28	2	2.30	800346506	648179	104.70	1217	1250	1210	1579	851	1215	1234.76	2.49	172365	1259	1236	1221	1198	1183	1229	1191	159	364	100	850	1	1	158790786	1974	-31.87	2.78	12	0.41	-39.00	447.00	3935	20230913	-68.41	1190	20240911	4.45	3790	-67.20	20240314	1190	4.45	20240911	11480	-89.17	20231023	1190	4.45	20240911	0.72	N	270520	100	158 억	3960900	N	N	4728	N	N
36	20240924	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1244	29	2	2.39	711190178	576139	93.06	1217	1250	1210	1579	851	1215	1234.41	2.49	120690	1259	1236	1221	1198	1183	1229	1191	159	364	100	850	1	1	158790786	1975	-31.90	2.78	12	0.36	-39.00	447.00	3935	20230913	-68.39	1190	20240911	4.54	3790	-67.18	20240314	1190	4.54	20240911	11480	-89.16	20231023	1190	4.54	20240911	0.72	N	270520	100	158 억	3960900	N	N	4728	N	N
37	20240924	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1234	19	2	1.56	644588263	522017	84.32	1217	1250	1210	1579	851	1215	1234.80	2.49	93633	1259	1236	1221	1198	1183	1229	1191	159	364	100	850	1	1	158790786	1959	-31.64	2.76	12	0.33	-39.00	447.00	3935	20230913	-68.64	1190	20240911	3.70	3790	-67.44	20240314	1190	3.70	20240911	11480	-89.25	20231023	1190	3.70	20240911	0.72	N	270520	100	158 억	3960900	N	N	4728	N	N
38	20240924	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1242	27	2	2.22	513360470	415754	67.16	1217	1250	1210	1579	851	1215	1234.77	2.49	79989	1259	1236	1221	1198	1183	1229	1191	159	364	100	850	1	1	158790786	1972	-31.85	2.78	12	0.26	-39.00	447.00	3935	20230913	-68.44	1190	20240911	4.37	3790	-67.23	20240314	1190	4.37	20240911	11480	-89.18	20231023	1190	4.37	20240911	0.72	N	270520	100	158 억	3960900	N	N	4728	N	N
39	20240924	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1227	12	2	0.99	462223124	374345	60.47	1217	1250	1210	1579	851	1215	1234.75	2.49	64617	1259	1236	1221	1198	1183	1229	1191	159	364	100	850	1	1	158790786	1948	-31.46	2.74	12	0.24	-39.00	447.00	3935	20230913	-68.82	1190	20240911	3.11	3790	-67.63	20240314	1190	3.11	20240911	11480	-89.31	20231023	1190	3.11	20240911	0.72	N	270520	100	158 억	3960900	N	N	4728	N	N
40	20240924	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1248	33	2	2.72	332090752	268626	43.39	1217	1249	1210	1579	851	1215	1236.26	2.49	93539	1259	1236	1221	1198	1183	1229	1191	159	364	100	850	1	1	158790786	1982	-32.00	2.79	12	0.17	-39.00	447.00	3935	20230913	-68.28	1190	20240911	4.87	3790	-67.07	20240314	1190	4.87	20240911	11480	-89.13	20231023	1190	4.87	20240911	0.72	N	270520	100	158 억	3960900	N	N	4728	N	N
41	20240924	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1224	9	2	0.74	26489660	21782	3.52	1217	1224	1210	1579	851	1215	1216.13	2.49	-8297	1259	1236	1221	1198	1183	1229	1191	159	364	100	850	1	1	158790786	1944	-31.38	2.74	12	0.01	-39.00	447.00	3935	20230913	-68.89	1190	20240911	2.86	3790	-67.70	20240314	1190	2.86	20240911	11480	-89.34	20231023	1190	2.86	20240911	0.72	N	270520	100	158 억	3960900	N	N	4728	N	N
42	20240923	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1215	-29	5	-2.33	751206868	615047	93.78	1231	1244	1206	1617	871	1244	1221.39	2.56	-92908	1276	1260	1240	1224	1204	1268	1232	159	373	100	870	1	1	158790786	1929	-31.15	2.72	12	0.39	-39.00	447.00	3935	20230912	-69.12	1190	20240911	2.10	3790	-67.94	20240314	1190	2.10	20240911	11480	-89.42	20231023	1190	2.10	20240911	0.69	N	270520	100	158 억	4057687	N	N	4728	N	N
43	20240923	151053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1216	-28	5	-2.25	560876109	457906	69.82	1231	1244	1215	1617	871	1244	1224.87	2.56	-100153	1276	1260	1240	1224	1204	1268	1232	159	373	100	870	1	1	158790786	1931	-31.18	2.72	12	0.29	-39.00	447.00	3935	20230912	-69.10	1190	20240911	2.18	3790	-67.92	20240314	1190	2.18	20240911	11480	-89.41	20231023	1190	2.18	20240911	0.69	N	270520	100	158 억	4057687	N	N	249	N	N
44	20240923	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1223	-21	5	-1.69	387957631	316241	48.22	1231	1244	1215	1617	871	1244	1226.78	2.56	-74789	1276	1260	1240	1224	1204	1268	1232	159	373	100	870	1	1	158790786	1942	-31.36	2.74	12	0.20	-39.00	447.00	3935	20230912	-68.92	1190	20240911	2.77	3790	-67.73	20240314	1190	2.77	20240911	11480	-89.35	20231023	1190	2.77	20240911	0.69	N	270520	100	158 억	4057687	N	N	249	N	N
45	20240923	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1227	-17	5	-1.37	344941617	281187	42.87	1231	1244	1215	1617	871	1244	1226.73	2.56	-72022	1276	1260	1240	1224	1204	1268	1232	159	373	100	870	1	1	158790786	1948	-31.46	2.74	12	0.18	-39.00	447.00	3935	20230912	-68.82	1190	20240911	3.11	3790	-67.63	20240314	1190	3.11	20240911	11480	-89.31	20231023	1190	3.11	20240911	0.69	N	270520	100	158 억	4057687	N	N	249	N	N
46	20240923	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1232	-12	5	-0.96	295297144	240859	36.72	1231	1244	1215	1617	871	1244	1226.02	2.56	-79425	1276	1260	1240	1224	1204	1268	1232	159	373	100	870	1	1	158790786	1956	-31.59	2.76	12	0.15	-39.00	447.00	3935	20230912	-68.69	1190	20240911	3.53	3790	-67.49	20240314	1190	3.53	20240911	11480	-89.27	20231023	1190	3.53	20240911	0.69	N	270520	100	158 억	4057687	N	N	249	N	N
47	20240923	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1228	-16	5	-1.29	252685393	206194	31.44	1231	1244	1215	1617	871	1244	1225.47	2.56	-67624	1276	1260	1240	1224	1204	1268	1232	159	373	100	870	1	1	158790786	1950	-31.49	2.75	12	0.13	-39.00	447.00	3935	20230912	-68.79	1190	20240911	3.19	3790	-67.60	20240314	1190	3.19	20240911	11480	-89.30	20231023	1190	3.19	20240911	0.69	N	270520	100	158 억	4057687	N	N	249	N	N
48	20240923	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1235	-9	5	-0.72	206590110	168755	25.73	1231	1244	1215	1617	871	1244	1224.20	2.56	-63557	1276	1260	1240	1224	1204	1268	1232	159	373	100	870	1	1	158790786	1961	-31.67	2.76	12	0.11	-39.00	447.00	3935	20230912	-68.61	1190	20240911	3.78	3790	-67.41	20240314	1190	3.78	20240911	11480	-89.24	20231023	1190	3.78	20240911	0.69	N	270520	100	158 억	4057687	N	N	249	N	N
49	20240923	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1221	-23	5	-1.85	46465923	37952	5.79	1231	1240	1215	1617	871	1244	1224.33	2.56	-25281	1276	1260	1240	1224	1204	1268	1232	159	373	100	870	1	1	158790786	1939	-31.31	2.73	12	0.02	-39.00	447.00	3935	20230912	-68.97	1190	20240911	2.61	3790	-67.78	20240314	1190	2.61	20240911	11480	-89.36	20231023	1190	2.61	20240911	0.69	N	270520	100	158 억	4057687	N	N	249	N	N
50	20240913	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1280	15	2	1.19	1476692374	1173315	48.54	1265	1322	1216	1644	886	1265	1258.53	2.77	48489	1427	1346	1293	1212	1159	1386	1252	159	379	100	880	1	1	158790786	2033	-32.82	2.86	12	0.74	-39.00	447.00	3935	20230912	-67.47	1190	20240911	7.56	3790	-66.23	20240314	1190	7.56	20240911	11800	-89.15	20230913	1190	7.56	20240911	0.65	N	270520	100	158 억	4399664	N	N	170	N	N
51	20240913	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1315	50	2	3.95	1300093329	1036237	42.87	1265	1322	1216	1644	886	1265	1254.59	2.77	6612	1427	1346	1293	1212	1159	1386	1252	159	379	100	880	1	1	158790786	2088	-33.72	2.94	12	0.65	-39.00	447.00	3935	20230912	-66.58	1190	20240911	10.50	3790	-65.30	20240314	1190	10.50	20240911	11800	-88.86	20230913	1190	10.50	20240911	0.65	N	270520	100	158 억	4399664	N	N	7607	N	N
52	20240913	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1230	-35	5	-2.77	766268237	618014	25.57	1265	1279	1216	1644	886	1265	1239.74	2.77	-175916	1427	1346	1293	1212	1159	1386	1252	159	379	100	880	1	1	158790786	1953	-31.54	2.75	12	0.39	-39.00	447.00	3935	20230912	-68.74	1190	20240911	3.36	3790	-67.55	20240314	1190	3.36	20240911	11800	-89.58	20230913	1190	3.36	20240911	0.65	N	270520	100	158 억	4399664	N	N	7607	N	N
53	20240913	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1221	-44	5	-3.48	625501973	503860	20.84	1265	1279	1216	1644	886	1265	1241.24	2.77	-168279	1427	1346	1293	1212	1159	1386	1252	159	379	100	880	1	1	158790786	1939	-31.31	2.73	12	0.32	-39.00	447.00	3935	20230912	-68.97	1190	20240911	2.61	3790	-67.78	20240314	1190	2.61	20240911	11800	-89.65	20230913	1190	2.61	20240911	0.65	N	270520	100	158 억	4399664	N	N	7607	N	N
54	20240913	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1222	-43	5	-3.40	568915975	457462	18.92	1265	1279	1220	1644	886	1265	1243.46	2.77	-161502	1427	1346	1293	1212	1159	1386	1252	159	379	100	880	1	1	158790786	1940	-31.33	2.73	12	0.29	-39.00	447.00	3935	20230912	-68.95	1190	20240911	2.69	3790	-67.76	20240314	1190	2.69	20240911	11800	-89.64	20230913	1190	2.69	20240911	0.65	N	270520	100	158 억	4399664	N	N	7607	N	N
55	20240913	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1235	-30	5	-2.37	462247341	370480	15.33	1265	1279	1223	1644	886	1265	1247.52	2.77	-114002	1427	1346	1293	1212	1159	1386	1252	159	379	100	880	1	1	158790786	1961	-31.67	2.76	12	0.23	-39.00	447.00	3935	20230912	-68.61	1190	20240911	3.78	3790	-67.41	20240314	1190	3.78	20240911	11800	-89.53	20230913	1190	3.78	20240911	0.65	N	270520	100	158 억	4399664	N	N	7607	N	N
56	20240913	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1230	-35	5	-2.77	343907866	274854	11.37	1265	1279	1223	1644	886	1265	1251.05	2.77	-88746	1427	1346	1293	1212	1159	1386	1252	159	379	100	880	1	1	158790786	1953	-31.54	2.75	12	0.17	-39.00	447.00	3935	20230912	-68.74	1190	20240911	3.36	3790	-67.55	20240314	1190	3.36	20240911	11800	-89.58	20230913	1190	3.36	20240911	0.65	N	270520	100	158 억	4399664	N	N	7607	N	N
57	20240913	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1264	-1	5	-0.08	91706084	72311	2.99	1265	1279	1252	1644	886	1265	1268.39	2.77	-9321	1427	1346	1293	1212	1159	1386	1252	159	379	100	880	1	1	158790786	2007	-32.41	2.83	12	0.05	-39.00	447.00	3935	20230912	-67.88	1190	20240911	6.22	3790	-66.65	20240314	1190	6.22	20240911	11800	-89.29	20230913	1190	6.22	20240911	0.65	N	270520	100	158 억	4399664	N	N	7607	N	N
58	20240912	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1265	63	2	5.24	3126094249	2408545	382.01	1250	1374	1240	1562	842	1202	1297.97	2.54	395658	1255	1228	1209	1182	1163	1219	1173	159	360	100	840	1	1	158790786	2009	-32.44	2.83	12	1.52	-39.00	447.00	3935	20230912	-67.85	1190	20240911	6.30	3790	-66.62	20240314	1190	6.30	20240911	11800	-89.28	20230912	1190	6.30	20240911	0.64	N	270520	100	158 억	4031198	N	N	7607	N	N
59	20240912	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1260	58	2	4.83	3012546082	2318652	367.75	1250	1374	1240	1562	842	1202	1299.27	2.54	379454	1255	1228	1209	1182	1163	1219	1173	159	360	100	840	1	1	158790786	2001	-32.31	2.82	12	1.46	-39.00	447.00	3935	20230912	-67.98	1190	20240911	5.88	3790	-66.75	20240314	1190	5.88	20240911	11800	-89.32	20230912	1190	5.88	20240911	0.64	N	270520	100	158 억	4031198	N	N	293	N	N
60	20240912	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1255	53	2	4.41	2883468243	2215645	351.42	1250	1374	1240	1562	842	1202	1301.41	2.54	362412	1255	1228	1209	1182	1163	1219	1173	159	360	100	840	1	1	158790786	1993	-32.18	2.81	12	1.40	-39.00	447.00	3935	20230912	-68.11	1190	20240911	5.46	3790	-66.89	20240314	1190	5.46	20240911	11800	-89.36	20230912	1190	5.46	20240911	0.64	N	270520	100	158 억	4031198	N	N	293	N	N
61	20240912	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1260	58	2	4.83	2822177748	2166837	343.68	1250	1374	1240	1562	842	1202	1302.44	2.54	365067	1255	1228	1209	1182	1163	1219	1173	159	360	100	840	1	1	158790786	2001	-32.31	2.82	12	1.36	-39.00	447.00	3935	20230912	-67.98	1190	20240911	5.88	3790	-66.75	20240314	1190	5.88	20240911	11800	-89.32	20230912	1190	5.88	20240911	0.64	N	270520	100	158 억	4031198	N	N	293	N	N
62	20240912	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1263	61	2	5.07	2729581669	2093126	331.98	1250	1374	1240	1562	842	1202	1304.07	2.54	356180	1255	1228	1209	1182	1163	1219	1173	159	360	100	840	1	1	158790786	2006	-32.38	2.83	12	1.32	-39.00	447.00	3935	20230912	-67.90	1190	20240911	6.13	3790	-66.68	20240314	1190	6.13	20240911	11800	-89.30	20230912	1190	6.13	20240911	0.64	N	270520	100	158 억	4031198	N	N	293	N	N
63	20240912	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1269	67	2	5.57	2570304441	1966751	311.94	1250	1374	1240	1562	842	1202	1306.88	2.54	339456	1255	1228	1209	1182	1163	1219	1173	159	360	100	840	1	1	158790786	2015	-32.54	2.84	12	1.24	-39.00	447.00	3935	20230912	-67.75	1190	20240911	6.64	3790	-66.52	20240314	1190	6.64	20240911	11800	-89.25	20230912	1190	6.64	20240911	0.64	N	270520	100	158 억	4031198	N	N	293	N	N
64	20240912	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1260	58	2	4.83	2376831360	1812923	287.54	1250	1374	1240	1562	842	1202	1311.05	2.54	358703	1255	1228	1209	1182	1163	1219	1173	159	360	100	840	1	1	158790786	2001	-32.31	2.82	12	1.14	-39.00	447.00	3935	20230912	-67.98	1190	20240911	5.88	3790	-66.75	20240314	1190	5.88	20240911	11800	-89.32	20230912	1190	5.88	20240911	0.64	N	270520	100	158 억	4031198	N	N	293	N	N
65	20240912	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1289	87	2	7.24	362277444	284072	45.06	1250	1299	1240	1562	842	1202	1275.30	2.54	170228	1255	1228	1209	1182	1163	1219	1173	159	360	100	840	1	1	158790786	2047	-33.05	2.88	12	0.18	-39.00	447.00	3935	20230912	-67.24	1190	20240911	8.32	3790	-65.99	20240314	1190	8.32	20240911	11800	-89.08	20230912	1190	8.32	20240911	0.64	N	270520	100	158 억	4031198	N	N	293	N	N
66	20240911	160940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1202	-8	5	-0.66	757440988	625828	99.56	1211	1236	1190	1573	847	1210	1210.38	2.50	65558	1250	1230	1213	1193	1176	1228	1191	159	363	100	840	1	1	158790786	1909	-30.82	2.69	12	0.39	-39.00	447.00	3935	20230912	-69.45	1190	20240911	1.01	3790	-68.28	20240314	1190	1.01	20240911	11800	-89.81	20230912	1190	1.01	20240911	0.67	N	270520	100	158 억	3965224	N	N	293	N	N
67	20240911	150945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1195	-15	5	-1.24	688164179	568127	90.38	1211	1236	1190	1573	847	1210	1211.29	2.50	69287	1250	1230	1213	1193	1176	1228	1191	159	363	100	840	1	1	158790786	1898	-30.64	2.67	12	0.36	-39.00	447.00	3935	20230912	-69.63	1190	20240911	0.42	3790	-68.47	20240314	1190	0.42	20240911	11800	-89.87	20230912	1190	0.42	20240911	0.67	N	270520	100	158 억	3965224	N	N	96	N	N
68	20240911	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1211	1	2	0.08	482097211	395940	62.99	1211	1236	1205	1573	847	1210	1217.60	2.50	106703	1250	1230	1213	1193	1176	1228	1191	159	363	100	840	1	1	158790786	1923	-31.05	2.71	12	0.25	-39.00	447.00	3935	20230912	-69.22	1196	20240910	1.25	3790	-68.05	20240314	1196	1.25	20240910	11800	-89.74	20230912	1196	1.25	20240910	0.67	N	270520	100	158 억	3965224	N	N	96	N	N
69	20240911	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1213	3	2	0.25	403848263	331363	52.72	1211	1236	1205	1573	847	1210	1218.75	2.50	97914	1250	1230	1213	1193	1176	1228	1191	159	363	100	840	1	1	158790786	1926	-31.10	2.71	12	0.21	-39.00	447.00	3935	20230912	-69.17	1196	20240910	1.42	3790	-67.99	20240314	1196	1.42	20240910	11800	-89.72	20230912	1196	1.42	20240910	0.67	N	270520	100	158 억	3965224	N	N	96	N	N
70	20240911	120948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1217	7	2	0.58	336479827	275791	43.87	1211	1236	1205	1573	847	1210	1220.05	2.50	74184	1250	1230	1213	1193	1176	1228	1191	159	363	100	840	1	1	158790786	1932	-31.21	2.72	12	0.17	-39.00	447.00	3935	20230912	-69.07	1196	20240910	1.76	3790	-67.89	20240314	1196	1.76	20240910	11800	-89.69	20230912	1196	1.76	20240910	0.67	N	270520	100	158 억	3965224	N	N	96	N	N
71	20240911	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1212	2	2	0.17	243384642	199487	31.74	1211	1236	1205	1573	847	1210	1220.05	2.50	27229	1250	1230	1213	1193	1176	1228	1191	159	363	100	840	1	1	158790786	1925	-31.08	2.71	12	0.13	-39.00	447.00	3935	20230912	-69.20	1196	20240910	1.34	3790	-68.02	20240314	1196	1.34	20240910	11800	-89.73	20230912	1196	1.34	20240910	0.67	N	270520	100	158 억	3965224	N	N	96	N	N
72	20240911	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1225	15	2	1.24	130640515	106675	16.97	1211	1236	1211	1573	847	1210	1224.66	2.50	54509	1250	1230	1213	1193	1176	1228	1191	159	363	100	840	1	1	158790786	1945	-31.41	2.74	12	0.07	-39.00	447.00	3935	20230912	-68.87	1196	20240910	2.42	3790	-67.68	20240314	1196	2.42	20240910	11800	-89.62	20230912	1196	2.42	20240910	0.67	N	270520	100	158 억	3965224	N	N	96	N	N
73	20240911	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1228	18	2	1.49	42815926	34997	5.57	1211	1231	1211	1573	847	1210	1223.42	2.50	21551	1250	1230	1213	1193	1176	1228	1191	159	363	100	840	1	1	158790786	1950	-31.49	2.75	12	0.02	-39.00	447.00	3935	20230912	-68.79	1196	20240910	2.68	3790	-67.60	20240314	1196	2.68	20240910	11800	-89.59	20230912	1196	2.68	20240910	0.67	N	270520	100	158 억	3965224	N	N	96	N	N
74	20240910	160939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1210	4	2	0.33	757823411	625558	72.41	1210	1233	1196	1567	845	1206	1211.44	2.41	138089	1249	1227	1216	1194	1183	1222	1189	159	361	100	840	1	1	158790786	1921	-31.03	2.71	12	0.39	-39.00	447.00	3935	20230912	-69.25	1196	20240910	1.17	3790	-68.07	20240314	1196	1.17	20240910	11800	-89.75	20230912	1196	1.17	20240910	0.69	N	270520	100	158 억	3827551	N	N	96	N	N
75	20240910	150949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1205	-1	5	-0.08	732967646	605015	70.03	1210	1233	1196	1567	845	1206	1211.49	2.41	136773	1249	1227	1216	1194	1183	1222	1189	159	361	100	840	1	1	158790786	1913	-30.90	2.70	12	0.38	-39.00	447.00	3935	20230912	-69.38	1196	20240910	0.75	3790	-68.21	20240314	1196	0.75	20240910	11800	-89.79	20230912	1196	0.75	20240910	0.69	N	270520	100	158 억	3827551	N	N	517	N	N
76	20240910	140940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1212	6	2	0.50	630923866	520569	60.26	1210	1233	1196	1567	845	1206	1211.99	2.41	96457	1249	1227	1216	1194	1183	1222	1189	159	361	100	840	1	1	158790786	1925	-31.08	2.71	12	0.33	-39.00	447.00	3935	20230912	-69.20	1196	20240910	1.34	3790	-68.02	20240314	1196	1.34	20240910	11800	-89.73	20230912	1196	1.34	20240910	0.69	N	270520	100	158 억	3827551	N	N	517	N	N
77	20240910	130941	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1207	1	2	0.08	550304334	453870	52.54	1210	1233	1196	1567	845	1206	1212.47	2.41	54148	1249	1227	1216	1194	1183	1222	1189	159	361	100	840	1	1	158790786	1917	-30.95	2.70	12	0.29	-39.00	447.00	3935	20230912	-69.33	1196	20240910	0.92	3790	-68.15	20240314	1196	0.92	20240910	11800	-89.77	20230912	1196	0.92	20240910	0.69	N	270520	100	158 억	3827551	N	N	517	N	N
78	20240910	120941	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1215	9	2	0.75	455976487	375996	43.52	1210	1233	1196	1567	845	1206	1212.72	2.41	50118	1249	1227	1216	1194	1183	1222	1189	159	361	100	840	1	1	158790786	1929	-31.15	2.72	12	0.24	-39.00	447.00	3935	20230912	-69.12	1196	20240910	1.59	3790	-67.94	20240314	1196	1.59	20240910	11800	-89.70	20230912	1196	1.59	20240910	0.69	N	270520	100	158 억	3827551	N	N	517	N	N
79	20240910	110939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1215	9	2	0.75	409246239	337526	39.07	1210	1233	1196	1567	845	1206	1212.49	2.41	29114	1249	1227	1216	1194	1183	1222	1189	159	361	100	840	1	1	158790786	1929	-31.15	2.72	12	0.21	-39.00	447.00	3935	20230912	-69.12	1196	20240910	1.59	3790	-67.94	20240314	1196	1.59	20240910	11800	-89.70	20230912	1196	1.59	20240910	0.69	N	270520	100	158 억	3827551	N	N	517	N	N
80	20240910	100943	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1225	19	2	1.58	332062589	274376	31.76	1210	1229	1196	1567	845	1206	1210.25	2.41	9560	1249	1227	1216	1194	1183	1222	1189	159	361	100	840	1	1	158790786	1945	-31.41	2.74	12	0.17	-39.00	447.00	3935	20230912	-68.87	1196	20240910	2.42	3790	-67.68	20240314	1196	2.42	20240910	11800	-89.62	20230912	1196	2.42	20240910	0.69	N	270520	100	158 억	3827551	N	N	517	N	N
81	20240910	090940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1204	-2	5	-0.17	73609157	60758	7.03	1210	1229	1201	1567	845	1206	1211.52	2.41	-19197	1249	1227	1216	1194	1183	1222	1189	159	361	100	840	1	1	158790786	1912	-30.87	2.69	12	0.04	-39.00	447.00	3935	20230912	-69.40	1201	20240910	0.25	3790	-68.23	20240314	1201	0.25	20240910	11800	-89.80	20230912	1201	0.25	20240910	0.69	N	270520	100	158 억	3827551	N	N	517	N	N
82	20240909	160921	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1206	-44	5	-3.52	1005654283	825011	83.43	1210	1238	1205	1625	875	1250	1219.00	2.32	140821	1353	1301	1268	1216	1183	1285	1200	159	375	100	870	1	1	158790786	1915	-30.92	2.70	12	0.52	-39.00	447.00	3935	20230912	-69.35	1205	20240909	0.08	3790	-68.18	20240314	1205	0.08	20240909	11800	-89.78	20230912	1205	0.08	20240909	0.72	N	270520	100	158 억	3686218	N	N	517	N	N
83	20240909	150932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1212	-38	5	-3.04	900913889	738252	74.66	1210	1238	1207	1625	875	1250	1220.33	2.32	133010	1353	1301	1268	1216	1183	1285	1200	159	375	100	870	1	1	158790786	1925	-31.08	2.71	12	0.46	-39.00	447.00	3935	20230912	-69.20	1207	20240909	0.41	3790	-68.02	20240314	1207	0.41	20240909	11800	-89.73	20230912	1207	0.41	20240909	0.72	N	270520	100	158 억	3686218	N	N	5	N	N
84	20240909	140933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1226	-24	5	-1.92	690544618	565230	57.16	1210	1238	1210	1625	875	1250	1221.71	2.32	125394	1353	1301	1268	1216	1183	1285	1200	159	375	100	870	1	1	158790786	1947	-31.44	2.74	12	0.36	-39.00	447.00	3935	20230912	-68.84	1210	20240909	1.32	3790	-67.65	20240314	1210	1.32	20240909	11800	-89.61	20230912	1210	1.32	20240909	0.72	N	270520	100	158 억	3686218	N	N	5	N	N
85	20240909	130930	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1230	-20	5	-1.60	595576192	487579	49.31	1210	1238	1210	1625	875	1250	1221.50	2.32	117866	1353	1301	1268	1216	1183	1285	1200	159	375	100	870	1	1	158790786	1953	-31.54	2.75	12	0.31	-39.00	447.00	3935	20230912	-68.74	1210	20240909	1.65	3790	-67.55	20240314	1210	1.65	20240909	11800	-89.58	20230912	1210	1.65	20240909	0.72	N	270520	100	158 억	3686218	N	N	5	N	N
86	20240909	120926	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1234	-16	5	-1.28	500039265	409791	41.44	1210	1238	1210	1625	875	1250	1220.23	2.32	109710	1353	1301	1268	1216	1183	1285	1200	159	375	100	870	1	1	158790786	1959	-31.64	2.76	12	0.26	-39.00	447.00	3935	20230912	-68.64	1210	20240909	1.98	3790	-67.44	20240314	1210	1.98	20240909	11800	-89.54	20230912	1210	1.98	20240909	0.72	N	270520	100	158 억	3686218	N	N	5	N	N
87	20240909	110927	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1222	-28	5	-2.24	364642013	299239	30.26	1210	1238	1210	1625	875	1250	1218.56	2.32	78026	1353	1301	1268	1216	1183	1285	1200	159	375	100	870	1	1	158790786	1940	-31.33	2.73	12	0.19	-39.00	447.00	3935	20230912	-68.95	1210	20240909	0.99	3790	-67.76	20240314	1210	0.99	20240909	11800	-89.64	20230912	1210	0.99	20240909	0.72	N	270520	100	158 억	3686218	N	N	5	N	N
88	20240909	100929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1227	-23	5	-1.84	295602142	242873	24.56	1210	1235	1210	1625	875	1250	1217.10	2.32	77231	1353	1301	1268	1216	1183	1285	1200	159	375	100	870	1	1	158790786	1948	-31.46	2.74	12	0.15	-39.00	447.00	3935	20230912	-68.82	1210	20240909	1.40	3790	-67.63	20240314	1210	1.40	20240909	11800	-89.60	20230912	1210	1.40	20240909	0.72	N	270520	100	158 억	3686218	N	N	5	N	N
89	20240909	090924	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1218	-32	5	-2.56	67888296	55791	5.64	1210	1234	1210	1625	875	1250	1216.83	2.32	-8101	1353	1301	1268	1216	1183	1285	1200	159	375	100	870	1	1	158790786	1934	-31.23	2.72	12	0.04	-39.00	447.00	3935	20230912	-69.05	1210	20240909	0.66	3790	-67.86	20240314	1210	0.66	20240909	11800	-89.68	20230912	1210	0.66	20240909	0.72	N	270520	100	158 억	3686218	N	N	5	N	N
90	20240906	160911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1250	-35	5	-2.72	1239297495	985478	171.24	1285	1320	1235	1670	900	1285	1257.63	2.19	207522	1369	1326	1293	1250	1217	1310	1234	159	385	100	890	1	1	158790786	1985	-32.05	2.80	12	0.62	-39.00	447.00	3935	20230912	-68.23	1235	20240906	1.21	3790	-67.02	20240314	1235	1.21	20240906	11800	-89.41	20230912	1235	1.21	20240906	0.79	N	270520	100	158 억	3478857	N	N	5	N	N
91	20240906	150925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1261	-24	5	-1.87	1182793834	940282	163.39	1285	1320	1235	1670	900	1285	1257.91	2.19	197608	1369	1326	1293	1250	1217	1310	1234	159	385	100	890	1	1	158790786	2002	-32.33	2.82	12	0.59	-39.00	447.00	3935	20230912	-67.95	1235	20240906	2.11	3790	-66.73	20240314	1235	2.11	20240906	11800	-89.31	20230912	1235	2.11	20240906	0.79	N	270520	100	158 억	3478857	N	N	465	N	N
92	20240906	140935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1245	-40	5	-3.11	773051077	610029	106.00	1285	1320	1235	1670	900	1285	1267.24	2.19	-2999	1369	1326	1293	1250	1217	1310	1234	159	385	100	890	1	1	158790786	1977	-31.92	2.79	12	0.38	-39.00	447.00	3935	20230912	-68.36	1235	20240906	0.81	3790	-67.15	20240314	1235	0.81	20240906	11800	-89.45	20230912	1235	0.81	20240906	0.79	N	270520	100	158 억	3478857	N	N	465	N	N
93	20240906	130927	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1239	-46	5	-3.58	636058929	499593	86.81	1285	1320	1238	1670	900	1285	1273.15	2.19	-5412	1369	1326	1293	1250	1217	1310	1234	159	385	100	890	1	1	158790786	1967	-31.77	2.77	12	0.31	-39.00	447.00	3935	20230912	-68.51	1238	20240906	0.08	3790	-67.31	20240314	1238	0.08	20240906	11800	-89.50	20230912	1238	0.08	20240906	0.79	N	270520	100	158 억	3478857	N	N	465	N	N
94	20240906	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1265	-20	5	-1.56	486190405	379591	65.96	1285	1320	1259	1670	900	1285	1280.83	2.19	14161	1369	1326	1293	1250	1217	1310	1234	159	385	100	890	1	1	158790786	2009	-32.44	2.83	12	0.24	-39.00	447.00	3935	20230912	-67.85	1249	20240828	1.28	3790	-66.62	20240314	1249	1.28	20240828	11800	-89.28	20230912	1249	1.28	20240828	0.79	N	270520	100	158 억	3478857	N	N	465	N	N
95	20240906	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1303	18	2	1.40	391764680	305387	53.07	1285	1320	1259	1670	900	1285	1282.85	2.19	33996	1369	1326	1293	1250	1217	1310	1234	159	385	100	890	1	1	158790786	2069	-33.41	2.91	12	0.19	-39.00	447.00	3935	20230912	-66.89	1249	20240828	4.32	3790	-65.62	20240314	1249	4.32	20240828	11800	-88.96	20230912	1249	4.32	20240828	0.79	N	270520	100	158 억	3478857	N	N	465	N	N
96	20240906	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1260	-25	5	-1.95	279466451	217726	37.83	1285	1320	1260	1670	900	1285	1283.57	2.19	12419	1369	1326	1293	1250	1217	1310	1234	159	385	100	890	1	1	158790786	2001	-32.31	2.82	12	0.14	-39.00	447.00	3935	20230912	-67.98	1249	20240828	0.88	3790	-66.75	20240314	1249	0.88	20240828	11800	-89.32	20230912	1249	0.88	20240828	0.79	N	270520	100	158 억	3478857	N	N	465	N	N
97	20240906	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1289	4	2	0.31	120779991	93277	16.21	1285	1320	1285	1670	900	1285	1294.85	2.19	29223	1369	1326	1293	1250	1217	1310	1234	159	385	100	890	1	1	158790786	2047	-33.05	2.88	12	0.06	-39.00	447.00	3935	20230912	-67.24	1249	20240828	3.20	3790	-65.99	20240314	1249	3.20	20240828	11800	-89.08	20230912	1249	3.20	20240828	0.79	N	270520	100	158 억	3478857	N	N	465	N	N
98	20240905	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1285	-27	5	-2.06	731505861	567661	82.46	1332	1336	1260	1705	919	1312	1288.65	2.26	-108826	1364	1338	1314	1288	1264	1326	1276	159	393	100	910	1	1	158790786	2040	-32.95	2.87	12	0.36	-39.00	447.00	3935	20230912	-67.34	1249	20240828	2.88	3790	-66.09	20240314	1249	2.88	20240828	11800	-89.11	20230912	1249	2.88	20240828	0.81	N	270520	100	158 억	3592730	N	N	465	N	N
99	20240905	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1292	-20	5	-1.52	675428985	524053	76.13	1332	1336	1260	1705	919	1312	1288.86	2.26	-96273	1364	1338	1314	1288	1264	1326	1276	159	393	100	910	1	1	158790786	2052	-33.13	2.89	12	0.33	-39.00	447.00	3935	20230912	-67.17	1249	20240828	3.44	3790	-65.91	20240314	1249	3.44	20240828	11800	-89.05	20230912	1249	3.44	20240828	0.81	N	270520	100	158 억	3592730	N	N	3161	N	N
100	20240905	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1265	-47	5	-3.58	568822177	440468	63.99	1332	1336	1260	1705	919	1312	1291.40	2.26	-108037	1364	1338	1314	1288	1264	1326	1276	159	393	100	910	1	1	158790786	2009	-32.44	2.83	12	0.28	-39.00	447.00	3935	20230912	-67.85	1249	20240828	1.28	3790	-66.62	20240314	1249	1.28	20240828	11800	-89.28	20230912	1249	1.28	20240828	0.81	N	270520	100	158 억	3592730	N	N	3161	N	N
101	20240905	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1270	-42	5	-3.20	465347088	358800	52.12	1332	1336	1267	1705	919	1312	1296.95	2.26	-93905	1364	1338	1314	1288	1264	1326	1276	159	393	100	910	1	1	158790786	2017	-32.56	2.84	12	0.23	-39.00	447.00	3935	20230912	-67.73	1249	20240828	1.68	3790	-66.49	20240314	1249	1.68	20240828	11800	-89.24	20230912	1249	1.68	20240828	0.81	N	270520	100	158 억	3592730	N	N	3161	N	N
102	20240905	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1284	-28	5	-2.13	355268306	272573	39.60	1332	1336	1280	1705	919	1312	1303.39	2.26	-80269	1364	1338	1314	1288	1264	1326	1276	159	393	100	910	1	1	158790786	2039	-32.92	2.87	12	0.17	-39.00	447.00	3935	20230912	-67.37	1249	20240828	2.80	3790	-66.12	20240314	1249	2.80	20240828	11800	-89.12	20230912	1249	2.80	20240828	0.81	N	270520	100	158 억	3592730	N	N	3161	N	N
103	20240905	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1290	-22	5	-1.68	253057191	193071	28.05	1332	1336	1290	1705	919	1312	1310.69	2.26	-55331	1364	1338	1314	1288	1264	1326	1276	159	393	100	910	1	1	158790786	2048	-33.08	2.89	12	0.12	-39.00	447.00	3935	20230912	-67.22	1249	20240828	3.28	3790	-65.96	20240314	1249	3.28	20240828	11800	-89.07	20230912	1249	3.28	20240828	0.81	N	270520	100	158 억	3592730	N	N	3161	N	N
104	20240905	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1317	5	2	0.38	92480726	70018	10.17	1332	1336	1311	1705	919	1312	1320.81	2.26	-5446	1364	1338	1314	1288	1264	1326	1276	159	393	100	910	1	1	158790786	2091	-33.77	2.95	12	0.04	-39.00	447.00	3935	20230912	-66.53	1249	20240828	5.44	3790	-65.25	20240314	1249	5.44	20240828	11800	-88.84	20230912	1249	5.44	20240828	0.81	N	270520	100	158 억	3592730	N	N	3161	N	N
105	20240905	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1313	1	2	0.08	11727203	8837	1.28	1332	1336	1313	1705	919	1312	1327.06	2.26	-2898	1364	1338	1314	1288	1264	1326	1276	159	393	100	910	1	1	158790786	2085	-33.67	2.94	12	0.01	-39.00	447.00	3935	20230912	-66.63	1249	20240828	5.12	3790	-65.36	20240314	1249	5.12	20240828	11800	-88.87	20230912	1249	5.12	20240828	0.81	N	270520	100	158 억	3592730	N	N	3161	N	N
106	20240904	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1312	-50	5	-3.67	899848173	687258	90.14	1340	1340	1290	1770	954	1362	1309.33	2.22	57156	1434	1397	1378	1341	1322	1388	1332	159	408	100	950	1	1	158790786	2083	-33.64	2.94	12	0.43	-39.00	447.00	3935	20230912	-66.66	1249	20240828	5.04	3790	-65.38	20240314	1249	5.04	20240828	11800	-88.88	20230912	1249	5.04	20240828	0.83	N	270520	100	158 억	3532527	N	N	3161	N	N
107	20240904	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1312	-50	5	-3.67	853101977	651663	85.47	1340	1340	1290	1770	954	1362	1309.12	2.22	44296	1434	1397	1378	1341	1322	1388	1332	159	408	100	950	1	1	158790786	2083	-33.64	2.94	12	0.41	-39.00	447.00	3935	20230912	-66.66	1249	20240828	5.04	3790	-65.38	20240314	1249	5.04	20240828	11800	-88.88	20230912	1249	5.04	20240828	0.83	N	270520	100	158 억	3532527	N	N	776	N	N
108	20240904	140913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1306	-56	5	-4.11	783088496	598217	78.46	1340	1340	1290	1770	954	1362	1309.04	2.22	20492	1434	1397	1378	1341	1322	1388	1332	159	408	100	950	1	1	158790786	2074	-33.49	2.92	12	0.38	-39.00	447.00	3935	20230912	-66.81	1249	20240828	4.56	3790	-65.54	20240314	1249	4.56	20240828	11800	-88.93	20230912	1249	4.56	20240828	0.83	N	270520	100	158 억	3532527	N	N	776	N	N
109	20240904	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1307	-55	5	-4.04	676964095	517163	67.83	1340	1340	1290	1770	954	1362	1309.00	2.22	-14580	1434	1397	1378	1341	1322	1388	1332	159	408	100	950	1	1	158790786	2075	-33.51	2.92	12	0.33	-39.00	447.00	3935	20230912	-66.79	1249	20240828	4.64	3790	-65.51	20240314	1249	4.64	20240828	11800	-88.92	20230912	1249	4.64	20240828	0.83	N	270520	100	158 억	3532527	N	N	776	N	N
110	20240904	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1305	-57	5	-4.19	481401501	366683	48.10	1340	1340	1300	1770	954	1362	1312.85	2.22	33315	1434	1397	1378	1341	1322	1388	1332	159	408	100	950	1	1	158790786	2072	-33.46	2.92	12	0.23	-39.00	447.00	3935	20230912	-66.84	1249	20240828	4.48	3790	-65.57	20240314	1249	4.48	20240828	11800	-88.94	20230912	1249	4.48	20240828	0.83	N	270520	100	158 억	3532527	N	N	776	N	N
111	20240904	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1315	-47	5	-3.45	402901196	306664	40.22	1340	1340	1300	1770	954	1362	1313.82	2.22	32826	1434	1397	1378	1341	1322	1388	1332	159	408	100	950	1	1	158790786	2088	-33.72	2.94	12	0.19	-39.00	447.00	3935	20230912	-66.58	1249	20240828	5.28	3790	-65.30	20240314	1249	5.28	20240828	11800	-88.86	20230912	1249	5.28	20240828	0.83	N	270520	100	158 억	3532527	N	N	776	N	N
112	20240904	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1318	-44	5	-3.23	284723843	217035	28.47	1340	1340	1300	1770	954	1362	1311.88	2.22	49945	1434	1397	1378	1341	1322	1388	1332	159	408	100	950	1	1	158790786	2093	-33.79	2.95	12	0.14	-39.00	447.00	3935	20230912	-66.51	1249	20240828	5.52	3790	-65.22	20240314	1249	5.52	20240828	11800	-88.83	20230912	1249	5.52	20240828	0.83	N	270520	100	158 억	3532527	N	N	776	N	N
113	20240904	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1308	-54	5	-3.96	64308412	48764	6.40	1340	1340	1300	1770	954	1362	1318.77	2.22	5697	1434	1397	1378	1341	1322	1388	1332	159	408	100	950	1	1	158790786	2077	-33.54	2.93	12	0.03	-39.00	447.00	3935	20230912	-66.76	1249	20240828	4.72	3790	-65.49	20240314	1249	4.72	20240828	11800	-88.92	20230912	1249	4.72	20240828	0.83	N	270520	100	158 억	3532527	N	N	776	N	N
114	20240903	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1362	-38	5	-2.71	1039939631	754176	88.53	1415	1415	1359	1820	980	1400	1378.93	2.34	-178513	1478	1438	1397	1357	1316	1459	1378	159	420	100	980	1	1	158790786	2163	-34.92	3.05	12	0.47	-39.00	447.00	3935	20230912	-65.39	1249	20240828	9.05	3790	-64.06	20240314	1249	9.05	20240828	11800	-88.46	20230912	1249	9.05	20240828	0.79	N	270520	100	158 억	3711040	N	N	776	N	N
115	20240903	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1368	-32	5	-2.29	967731454	701125	82.30	1415	1415	1361	1820	980	1400	1380.26	2.34	-167360	1478	1438	1397	1357	1316	1459	1378	159	420	100	980	1	1	158790786	2172	-35.08	3.06	12	0.44	-39.00	447.00	3935	20230912	-65.24	1249	20240828	9.53	3790	-63.91	20240314	1249	9.53	20240828	11800	-88.41	20230912	1249	9.53	20240828	0.79	N	270520	100	158 억	3711040	N	N	74	N	N
116	20240903	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1361	-39	5	-2.79	890974644	644961	75.71	1415	1415	1361	1820	980	1400	1381.44	2.34	-153795	1478	1438	1397	1357	1316	1459	1378	159	420	100	980	1	1	158790786	2161	-34.90	3.04	12	0.41	-39.00	447.00	3935	20230912	-65.41	1249	20240828	8.97	3790	-64.09	20240314	1249	8.97	20240828	11800	-88.47	20230912	1249	8.97	20240828	0.79	N	270520	100	158 억	3711040	N	N	74	N	N
117	20240903	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1362	-38	5	-2.71	815972105	589967	69.25	1415	1415	1362	1820	980	1400	1383.08	2.34	-120925	1478	1438	1397	1357	1316	1459	1378	159	420	100	980	1	1	158790786	2163	-34.92	3.05	12	0.37	-39.00	447.00	3935	20230912	-65.39	1249	20240828	9.05	3790	-64.06	20240314	1249	9.05	20240828	11800	-88.46	20230912	1249	9.05	20240828	0.79	N	270520	100	158 억	3711040	N	N	74	N	N
118	20240903	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1370	-30	5	-2.14	737918258	532728	62.53	1415	1415	1363	1820	980	1400	1385.17	2.34	-102454	1478	1438	1397	1357	1316	1459	1378	159	420	100	980	1	1	158790786	2175	-35.13	3.06	12	0.34	-39.00	447.00	3935	20230912	-65.18	1249	20240828	9.69	3790	-63.85	20240314	1249	9.69	20240828	11800	-88.39	20230912	1249	9.69	20240828	0.79	N	270520	100	158 억	3711040	N	N	74	N	N
119	20240903	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1368	-32	5	-2.29	610743831	439830	51.63	1415	1415	1363	1820	980	1400	1388.59	2.34	-98186	1478	1438	1397	1357	1316	1459	1378	159	420	100	980	1	1	158790786	2172	-35.08	3.06	12	0.28	-39.00	447.00	3935	20230912	-65.24	1249	20240828	9.53	3790	-63.91	20240314	1249	9.53	20240828	11800	-88.41	20230912	1249	9.53	20240828	0.79	N	270520	100	158 억	3711040	N	N	74	N	N
120	20240903	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1381	-19	5	-1.36	423671819	303736	35.65	1415	1415	1381	1820	980	1400	1394.87	2.34	-31143	1478	1438	1397	1357	1316	1459	1378	159	420	100	980	1	1	158790786	2193	-35.41	3.09	12	0.19	-39.00	447.00	3935	20230912	-64.90	1249	20240828	10.57	3790	-63.56	20240314	1249	10.57	20240828	11800	-88.30	20230912	1249	10.57	20240828	0.79	N	270520	100	158 억	3711040	N	N	74	N	N
121	20240903	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1408	8	2	0.57	48861562	34941	4.10	1415	1415	1385	1820	980	1400	1398.40	2.34	-18418	1478	1438	1397	1357	1316	1459	1378	159	420	100	980	1	1	158790786	2236	-36.10	3.15	12	0.02	-39.00	447.00	3935	20230912	-64.22	1249	20240828	12.73	3790	-62.85	20240314	1249	12.73	20240828	11800	-88.07	20230912	1249	12.73	20240828	0.79	N	270520	100	158 억	3711040	N	N	74	N	N
122	20240902	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1400	16	2	1.16	1192347246	850008	104.71	1390	1437	1356	1799	969	1384	1402.75	2.30	50368	1441	1412	1371	1342	1301	1427	1357	159	415	100	960	1	1	158790786	2223	-35.90	3.13	12	0.54	-39.00	447.00	3935	20230912	-64.42	1249	20240828	12.09	3790	-63.06	20240314	1249	12.09	20240828	11800	-88.14	20230912	1249	12.09	20240828	0.81	N	270520	100	158 억	3659610	N	N	74	N	N
123	20240902	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1389	5	2	0.36	1129452586	805023	99.17	1390	1437	1356	1799	969	1384	1403.01	2.30	62887	1441	1412	1371	1342	1301	1427	1357	159	415	100	960	1	1	158790786	2206	-35.62	3.11	12	0.51	-39.00	447.00	3935	20230912	-64.70	1249	20240828	11.21	3790	-63.35	20240314	1249	11.21	20240828	11800	-88.23	20230912	1249	11.21	20240828	0.81	N	270520	100	158 억	3659610	N	N	95	N	N
124	20240902	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1389	5	2	0.36	1046646875	745529	91.84	1390	1437	1356	1799	969	1384	1403.90	2.30	82841	1441	1412	1371	1342	1301	1427	1357	159	415	100	960	1	1	158790786	2206	-35.62	3.11	12	0.47	-39.00	447.00	3935	20230912	-64.70	1249	20240828	11.21	3790	-63.35	20240314	1249	11.21	20240828	11800	-88.23	20230912	1249	11.21	20240828	0.81	N	270520	100	158 억	3659610	N	N	95	N	N
125	20240902	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1422	38	2	2.75	905335877	644786	79.43	1390	1437	1356	1799	969	1384	1404.09	2.30	121661	1441	1412	1371	1342	1301	1427	1357	159	415	100	960	1	1	158790786	2258	-36.46	3.18	12	0.41	-39.00	447.00	3935	20230912	-63.86	1249	20240828	13.85	3790	-62.48	20240314	1249	13.85	20240828	11800	-87.95	20230912	1249	13.85	20240828	0.81	N	270520	100	158 억	3659610	N	N	95	N	N
126	20240902	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1403	19	2	1.37	719561709	513726	63.28	1390	1437	1356	1799	969	1384	1400.67	2.30	75967	1441	1412	1371	1342	1301	1427	1357	159	415	100	960	1	1	158790786	2228	-35.97	3.14	12	0.32	-39.00	447.00	3935	20230912	-64.35	1249	20240828	12.33	3790	-62.98	20240314	1249	12.33	20240828	11800	-88.11	20230912	1249	12.33	20240828	0.81	N	270520	100	158 억	3659610	N	N	95	N	N
127	20240902	110846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1388	4	2	0.29	656874069	469085	57.78	1390	1437	1356	1799	969	1384	1400.33	2.30	61664	1441	1412	1371	1342	1301	1427	1357	159	415	100	960	1	1	158790786	2204	-35.59	3.11	12	0.30	-39.00	447.00	3935	20230912	-64.73	1249	20240828	11.13	3790	-63.38	20240314	1249	11.13	20240828	11800	-88.24	20230912	1249	11.13	20240828	0.81	N	270520	100	158 억	3659610	N	N	95	N	N
128	20240902	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1399	15	2	1.08	455884579	324221	39.94	1390	1437	1356	1799	969	1384	1406.09	2.30	46243	1441	1412	1371	1342	1301	1427	1357	159	415	100	960	1	1	158790786	2221	-35.87	3.13	12	0.20	-39.00	447.00	3935	20230912	-64.45	1249	20240828	12.01	3790	-63.09	20240314	1249	12.01	20240828	11800	-88.14	20230912	1249	12.01	20240828	0.81	N	270520	100	158 억	3659610	N	N	95	N	N
129	20240902	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1375	-9	5	-0.65	35211599	25523	3.14	1390	1390	1368	1799	969	1384	1379.60	2.30	-11221	1441	1412	1371	1342	1301	1427	1357	159	415	100	960	1	1	158790786	2183	-35.26	3.08	12	0.02	-39.00	447.00	3935	20230912	-65.06	1249	20240828	10.09	3790	-63.72	20240314	1249	10.09	20240828	11800	-88.35	20230912	1249	10.09	20240828	0.81	N	270520	100	158 억	3659610	N	N	95	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History