KissMeData/388870/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8800	-80	5	-0.90	800214450	91804	109.39	8890	8890	8500	11540	6220	8880	8716.55	-11243	9213	9046	8933	8766	8653	8990	8710	65	2660	500	6210	10	1	12918962	1137	-12.04	4.01	12	0.71	-731.00	2194.00	21250	20240327	-58.59	8330	20240805	5.64	21250	-58.59	20240327	8330	5.64	20240805	21250	-58.59	20240327	8330	5.64	20240805	0.88	N	388870	500	64 억	N	N	0	N	N
3	20240930	151303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	-70	5	-0.79	782807320	89827	107.03	8890	8890	8500	11540	6220	8880	8714.61	-11385	9213	9046	8933	8766	8653	8990	8710	65	2660	500	6210	10	1	12918962	1138	-12.05	4.02	12	0.70	-731.00	2194.00	21250	20240327	-58.54	8330	20240805	5.76	21250	-58.54	20240327	8330	5.76	20240805	21250	-58.54	20240327	8330	5.76	20240805	0.88	N	388870	500	64 억	N	N	0	N	N
4	20240930	141304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8760	-120	5	-1.35	744132260	85427	101.79	8890	8890	8500	11540	6220	8880	8710.74	-11389	9213	9046	8933	8766	8653	8990	8710	65	2660	500	6210	10	1	12918962	1132	-11.98	3.99	12	0.66	-731.00	2194.00	21250	20240327	-58.78	8330	20240805	5.16	21250	-58.78	20240327	8330	5.16	20240805	21250	-58.78	20240327	8330	5.16	20240805	0.88	N	388870	500	64 억	N	N	0	N	N
5	20240930	131256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8790	-90	5	-1.01	702782650	80727	96.19	8890	8890	8500	11540	6220	8880	8705.67	-9853	9213	9046	8933	8766	8653	8990	8710	65	2660	500	6210	10	1	12918962	1136	-12.02	4.01	12	0.62	-731.00	2194.00	21250	20240327	-58.64	8330	20240805	5.52	21250	-58.64	20240327	8330	5.52	20240805	21250	-58.64	20240327	8330	5.52	20240805	0.88	N	388870	500	64 억	N	N	0	N	N
6	20240930	121253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8680	-200	5	-2.25	632246610	72672	86.59	8890	8890	8500	11540	6220	8880	8700.00	-14086	9213	9046	8933	8766	8653	8990	8710	65	2660	500	6210	10	1	12918962	1121	-11.87	3.96	12	0.56	-731.00	2194.00	21250	20240327	-59.15	8330	20240805	4.20	21250	-59.15	20240327	8330	4.20	20240805	21250	-59.15	20240327	8330	4.20	20240805	0.88	N	388870	500	64 억	N	N	0	N	N
7	20240930	111249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8600	-280	5	-3.15	519744930	59614	71.03	8890	8890	8600	11540	6220	8880	8718.50	-15872	9213	9046	8933	8766	8653	8990	8710	65	2660	500	6210	10	1	12918962	1111	-11.76	3.92	12	0.46	-731.00	2194.00	21250	20240327	-59.53	8330	20240805	3.24	21250	-59.53	20240327	8330	3.24	20240805	21250	-59.53	20240327	8330	3.24	20240805	0.88	N	388870	500	64 억	N	N	0	N	N
8	20240930	101251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8740	-140	5	-1.58	256537340	29234	34.83	8890	8890	8700	11540	6220	8880	8775.31	-11867	9213	9046	8933	8766	8653	8990	8710	65	2660	500	6210	10	1	12918962	1129	-11.96	3.98	12	0.23	-731.00	2194.00	21250	20240327	-58.87	8330	20240805	4.92	21250	-58.87	20240327	8330	4.92	20240805	21250	-58.87	20240327	8330	4.92	20240805	0.88	N	388870	500	64 억	N	N	0	N	N
9	20240930	091155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8840	-40	5	-0.45	49415960	5593	6.66	8890	8890	8810	11540	6220	8880	8835.32	1284	9213	9046	8933	8766	8653	8990	8710	65	2660	500	6210	10	1	12918962	1142	-12.09	4.03	12	0.04	-731.00	2194.00	21250	20240327	-58.40	8330	20240805	6.12	21250	-58.40	20240327	8330	6.12	20240805	21250	-58.40	20240327	8330	6.12	20240805	0.88	N	388870	500	64 억	N	N	0	N	N
10	20240927	161253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8880	-170	5	-1.88	734947450	82722	102.01	9050	9100	8820	11760	6340	9050	8884.56	-23477	9270	9160	9030	8920	8790	9215	8975	65	2710	500	6330	10	1	12918962	1147	-12.15	4.05	12	0.64	-731.00	2194.00	21250	20240327	-58.21	8330	20240805	6.60	21250	-58.21	20240327	8330	6.60	20240805	21250	-58.21	20240327	8330	6.60	20240805	0.88	N	388870	500	64 억	N	N	0	N	N
11	20240927	151301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	-140	5	-1.55	724802230	81579	100.60	9050	9100	8820	11760	6340	9050	8884.67	-23232	9270	9160	9030	8920	8790	9215	8975	65	2710	500	6330	10	1	12918962	1151	-12.19	4.06	12	0.63	-731.00	2194.00	21250	20240327	-58.07	8330	20240805	6.96	21250	-58.07	20240327	8330	6.96	20240805	21250	-58.07	20240327	8330	6.96	20240805	0.88	N	388870	500	64 억	N	N	0	N	N
12	20240927	141311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8820	-230	5	-2.54	630610140	70956	87.50	9050	9100	8820	11760	6340	9050	8887.34	-18930	9270	9160	9030	8920	8790	9215	8975	65	2710	500	6330	10	1	12918962	1139	-12.07	4.02	12	0.55	-731.00	2194.00	21250	20240327	-58.49	8330	20240805	5.88	21250	-58.49	20240327	8330	5.88	20240805	21250	-58.49	20240327	8330	5.88	20240805	0.88	N	388870	500	64 억	N	N	0	N	N
13	20240927	131254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	-160	5	-1.77	459217780	51598	63.63	9050	9100	8850	11760	6340	9050	8899.91	-12587	9270	9160	9030	8920	8790	9215	8975	65	2710	500	6330	10	1	12918962	1148	-12.16	4.05	12	0.40	-731.00	2194.00	21250	20240327	-58.16	8330	20240805	6.72	21250	-58.16	20240327	8330	6.72	20240805	21250	-58.16	20240327	8330	6.72	20240805	0.88	N	388870	500	64 억	N	N	0	N	N
14	20240927	121253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	-100	5	-1.10	418668710	47042	58.01	9050	9100	8850	11760	6340	9050	8899.89	-11790	9270	9160	9030	8920	8790	9215	8975	65	2710	500	6330	10	1	12918962	1156	-12.24	4.08	12	0.36	-731.00	2194.00	21250	20240327	-57.88	8330	20240805	7.44	21250	-57.88	20240327	8330	7.44	20240805	21250	-57.88	20240327	8330	7.44	20240805	0.88	N	388870	500	64 억	N	N	0	N	N
15	20240927	111255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	-140	5	-1.55	389008650	43729	53.93	9050	9100	8850	11760	6340	9050	8895.90	-10645	9270	9160	9030	8920	8790	9215	8975	65	2710	500	6330	10	1	12918962	1151	-12.19	4.06	12	0.34	-731.00	2194.00	21250	20240327	-58.07	8330	20240805	6.96	21250	-58.07	20240327	8330	6.96	20240805	21250	-58.07	20240327	8330	6.96	20240805	0.88	N	388870	500	64 억	N	N	0	N	N
16	20240927	101255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8870	-180	5	-1.99	341316070	38364	47.31	9050	9100	8860	11760	6340	9050	8896.78	-9633	9270	9160	9030	8920	8790	9215	8975	65	2710	500	6330	10	1	12918962	1146	-12.13	4.04	12	0.30	-731.00	2194.00	21250	20240327	-58.26	8330	20240805	6.48	21250	-58.26	20240327	8330	6.48	20240805	21250	-58.26	20240327	8330	6.48	20240805	0.88	N	388870	500	64 억	N	N	0	N	N
17	20240927	091300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-10	5	-0.11	84560380	9451	11.65	9050	9100	8880	11760	6340	9050	8947.24	-2131	9270	9160	9030	8920	8790	9215	8975	65	2710	500	6330	10	1	12918962	1168	-12.37	4.12	12	0.07	-731.00	2194.00	21250	20240327	-57.46	8330	20240805	8.52	21250	-57.46	20240327	8330	8.52	20240805	21250	-57.46	20240327	8330	8.52	20240805	0.88	N	388870	500	64 억	N	N	0	N	N
18	20240926	161235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	70	2	0.78	723768510	80410	64.70	9010	9140	8900	11670	6290	8980	9000.94	10897	9740	9360	9170	8790	8600	9265	8695	65	2690	500	6280	10	1	12918962	1169	-12.38	4.12	12	0.62	-731.00	2194.00	21250	20240327	-57.41	8330	20240805	8.64	21250	-57.41	20240327	8330	8.64	20240805	21250	-57.41	20240327	8330	8.64	20240805	0.86	N	388870	500	64 억	N	N	0	N	N
19	20240926	151242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	50	2	0.56	710884640	78985	63.55	9010	9140	8900	11670	6290	8980	9000.42	10740	9740	9360	9170	8790	8600	9265	8695	65	2690	500	6280	10	1	12918962	1167	-12.35	4.12	12	0.61	-731.00	2194.00	21250	20240327	-57.51	8330	20240805	8.40	21250	-57.51	20240327	8330	8.40	20240805	21250	-57.51	20240327	8330	8.40	20240805	0.86	N	388870	500	64 억	N	N	0	N	N
20	20240926	141250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	50	2	0.56	600909230	66800	53.75	9010	9140	8900	11670	6290	8980	8995.80	7929	9740	9360	9170	8790	8600	9265	8695	65	2690	500	6280	10	1	12918962	1167	-12.35	4.12	12	0.52	-731.00	2194.00	21250	20240327	-57.51	8330	20240805	8.40	21250	-57.51	20240327	8330	8.40	20240805	21250	-57.51	20240327	8330	8.40	20240805	0.86	N	388870	500	64 억	N	N	0	N	N
21	20240926	131232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	30	2	0.33	469840410	52224	42.02	9010	9140	8900	11670	6290	8980	8996.85	453	9740	9360	9170	8790	8600	9265	8695	65	2690	500	6280	10	1	12918962	1164	-12.33	4.11	12	0.40	-731.00	2194.00	21250	20240327	-57.60	8330	20240805	8.16	21250	-57.60	20240327	8330	8.16	20240805	21250	-57.60	20240327	8330	8.16	20240805	0.86	N	388870	500	64 억	N	N	0	N	N
22	20240926	121249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	40	2	0.45	363832170	40455	32.55	9010	9140	8900	11670	6290	8980	8993.73	-3743	9740	9360	9170	8790	8600	9265	8695	65	2690	500	6280	10	1	12918962	1165	-12.34	4.11	12	0.31	-731.00	2194.00	21250	20240327	-57.55	8330	20240805	8.28	21250	-57.55	20240327	8330	8.28	20240805	21250	-57.55	20240327	8330	8.28	20240805	0.86	N	388870	500	64 억	N	N	0	N	N
23	20240926	111248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	30	2	0.33	330954140	36815	29.62	9010	9140	8900	11670	6290	8980	8989.83	-3444	9740	9360	9170	8790	8600	9265	8695	65	2690	500	6280	10	1	12918962	1164	-12.33	4.11	12	0.28	-731.00	2194.00	21250	20240327	-57.60	8330	20240805	8.16	21250	-57.60	20240327	8330	8.16	20240805	21250	-57.60	20240327	8330	8.16	20240805	0.86	N	388870	500	64 억	N	N	0	N	N
24	20240926	101251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	0	3	0.00	191924210	21308	17.14	9010	9140	8920	11670	6290	8980	9008.01	-5381	9740	9360	9170	8790	8600	9265	8695	65	2690	500	6280	10	1	12918962	1160	-12.28	4.09	12	0.16	-731.00	2194.00	21250	20240327	-57.74	8330	20240805	7.80	21250	-57.74	20240327	8330	7.80	20240805	21250	-57.74	20240327	8330	7.80	20240805	0.86	N	388870	500	64 억	N	N	0	N	N
25	20240926	091247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	130	2	1.45	55698630	6160	4.96	9010	9140	9000	11670	6290	8980	9049.40	-1160	9740	9360	9170	8790	8600	9265	8695	65	2690	500	6280	10	1	12918962	1177	-12.46	4.15	12	0.05	-731.00	2194.00	21250	20240327	-57.13	8330	20240805	9.36	21250	-57.13	20240327	8330	9.36	20240805	21250	-57.13	20240327	8330	9.36	20240805	0.86	N	388870	500	64 억	N	N	0	N	N
26	20240925	161231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	-140	5	-1.54	1132996210	123863	94.05	9200	9550	8980	11850	6390	9120	9148.77	-22866	9693	9406	9253	8966	8813	9330	8890	65	2730	500	6380	10	1	12918962	1160	-12.28	4.09	12	0.96	-731.00	2194.00	21250	20240327	-57.74	8330	20240805	7.80	21250	-57.74	20240327	8330	7.80	20240805	21250	-57.74	20240327	8330	7.80	20240805	0.85	N	388870	500	64 억	N	N	0	N	N
27	20240925	151244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	-110	5	-1.21	1025970360	111964	85.02	9200	9550	9000	11850	6390	9120	9163.40	-21161	9693	9406	9253	8966	8813	9330	8890	65	2730	500	6380	10	1	12918962	1164	-12.33	4.11	12	0.87	-731.00	2194.00	21250	20240327	-57.60	8330	20240805	8.16	21250	-57.60	20240327	8330	8.16	20240805	21250	-57.60	20240327	8330	8.16	20240805	0.85	N	388870	500	64 억	N	N	0	N	N
28	20240925	141245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	-50	5	-0.55	692638400	75598	57.40	9200	9330	9040	11850	6390	9120	9162.13	-9997	9693	9406	9253	8966	8813	9330	8890	65	2730	500	6380	10	1	12918962	1172	-12.41	4.13	12	0.59	-731.00	2194.00	21250	20240327	-57.32	8330	20240805	8.88	21250	-57.32	20240327	8330	8.88	20240805	21250	-57.32	20240327	8330	8.88	20240805	0.85	N	388870	500	64 억	N	N	0	N	N
29	20240925	131236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	20	2	0.22	549968920	59888	45.47	9200	9330	9100	11850	6390	9120	9183.29	-4740	9693	9406	9253	8966	8813	9330	8890	65	2730	500	6380	10	1	12918962	1181	-12.50	4.17	12	0.46	-731.00	2194.00	21250	20240327	-56.99	8330	20240805	9.72	21250	-56.99	20240327	8330	9.72	20240805	21250	-56.99	20240327	8330	9.72	20240805	0.85	N	388870	500	64 억	N	N	0	N	N
30	20240925	121245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9170	50	2	0.55	496766320	54072	41.06	9200	9330	9100	11850	6390	9120	9187.13	-1922	9693	9406	9253	8966	8813	9330	8890	65	2730	500	6380	10	1	12918962	1185	-12.54	4.18	12	0.42	-731.00	2194.00	21250	20240327	-56.85	8330	20240805	10.08	21250	-56.85	20240327	8330	10.08	20240805	21250	-56.85	20240327	8330	10.08	20240805	0.85	N	388870	500	64 억	N	N	0	N	N
31	20240925	111240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9280	160	2	1.75	455237200	49537	37.61	9200	9330	9100	11850	6390	9120	9189.84	-1394	9693	9406	9253	8966	8813	9330	8890	65	2730	500	6380	10	1	12918962	1199	-12.69	4.23	12	0.38	-731.00	2194.00	21250	20240327	-56.33	8330	20240805	11.40	21250	-56.33	20240327	8330	11.40	20240805	21250	-56.33	20240327	8330	11.40	20240805	0.85	N	388870	500	64 억	N	N	0	N	N
32	20240925	101237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9150	30	2	0.33	306147400	33286	25.28	9200	9330	9120	11850	6390	9120	9197.48	-2700	9693	9406	9253	8966	8813	9330	8890	65	2730	500	6380	10	1	12918962	1182	-12.52	4.17	12	0.26	-731.00	2194.00	21250	20240327	-56.94	8330	20240805	9.84	21250	-56.94	20240327	8330	9.84	20240805	21250	-56.94	20240327	8330	9.84	20240805	0.85	N	388870	500	64 억	N	N	0	N	N
33	20240925	091250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	80	2	0.88	31097760	3368	2.56	9200	9280	9160	11850	6390	9120	9233.30	-1608	9693	9406	9253	8966	8813	9330	8890	65	2730	500	6380	10	1	12918962	1189	-12.59	4.19	12	0.03	-731.00	2194.00	21250	20240327	-56.71	8330	20240805	10.44	21250	-56.71	20240327	8330	10.44	20240805	21250	-56.71	20240327	8330	10.44	20240805	0.85	N	388870	500	64 억	N	N	0	N	N
34	20240924	161233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9120	-320	5	-3.39	1194742350	130080	98.14	9540	9540	9100	12270	6610	9440	9185.08	-18976	9913	9676	9513	9276	9113	9595	9195	65	2830	500	6600	10	1	12918962	1178	-12.48	4.16	12	1.01	-731.00	2194.00	21250	20240327	-57.08	8330	20240805	9.48	21250	-57.08	20240327	8330	9.48	20240805	21250	-57.08	20240327	8330	9.48	20240805	0.89	N	388870	500	64 억	N	N	0	N	N
35	20240924	151235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	-330	5	-3.50	1138831430	123951	93.51	9540	9540	9100	12270	6610	9440	9187.76	-16966	9913	9676	9513	9276	9113	9595	9195	65	2830	500	6600	10	1	12918962	1177	-12.46	4.15	12	0.96	-731.00	2194.00	21250	20240327	-57.13	8330	20240805	9.36	21250	-57.13	20240327	8330	9.36	20240805	21250	-57.13	20240327	8330	9.36	20240805	0.89	N	388870	500	64 억	N	N	0	N	N
36	20240924	141225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	-260	5	-2.75	1021451860	111087	83.81	9540	9540	9100	12270	6610	9440	9195.06	-15459	9913	9676	9513	9276	9113	9595	9195	65	2830	500	6600	10	1	12918962	1186	-12.56	4.18	12	0.86	-731.00	2194.00	21250	20240327	-56.80	8330	20240805	10.20	21250	-56.80	20240327	8330	10.20	20240805	21250	-56.80	20240327	8330	10.20	20240805	0.89	N	388870	500	64 억	N	N	0	N	N
37	20240924	131234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9150	-290	5	-3.07	874357360	95027	71.69	9540	9540	9100	12270	6610	9440	9201.15	-17195	9913	9676	9513	9276	9113	9595	9195	65	2830	500	6600	10	1	12918962	1182	-12.52	4.17	12	0.74	-731.00	2194.00	21250	20240327	-56.94	8330	20240805	9.84	21250	-56.94	20240327	8330	9.84	20240805	21250	-56.94	20240327	8330	9.84	20240805	0.89	N	388870	500	64 억	N	N	0	N	N
38	20240924	121229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	-330	5	-3.50	739865140	80276	60.56	9540	9540	9110	12270	6610	9440	9216.52	-14522	9913	9676	9513	9276	9113	9595	9195	65	2830	500	6600	10	1	12918962	1177	-12.46	4.15	12	0.62	-731.00	2194.00	21250	20240327	-57.13	8330	20240805	9.36	21250	-57.13	20240327	8330	9.36	20240805	21250	-57.13	20240327	8330	9.36	20240805	0.89	N	388870	500	64 억	N	N	0	N	N
39	20240924	111236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	-240	5	-2.54	604160770	65437	49.37	9540	9540	9130	12270	6610	9440	9232.71	-6248	9913	9676	9513	9276	9113	9595	9195	65	2830	500	6600	10	1	12918962	1189	-12.59	4.19	12	0.51	-731.00	2194.00	21250	20240327	-56.71	8330	20240805	10.44	21250	-56.71	20240327	8330	10.44	20240805	21250	-56.71	20240327	8330	10.44	20240805	0.89	N	388870	500	64 억	N	N	0	N	N
40	20240924	101235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	-260	5	-2.75	459232820	49676	37.48	9540	9540	9130	12270	6610	9440	9244.56	-6985	9913	9676	9513	9276	9113	9595	9195	65	2830	500	6600	10	1	12918962	1186	-12.56	4.18	12	0.38	-731.00	2194.00	21250	20240327	-56.80	8330	20240805	10.20	21250	-56.80	20240327	8330	10.20	20240805	21250	-56.80	20240327	8330	10.20	20240805	0.89	N	388870	500	64 억	N	N	0	N	N
41	20240924	091238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9360	-80	5	-0.85	67100670	7121	5.37	9540	9540	9330	12270	6610	9440	9422.93	-4555	9913	9676	9513	9276	9113	9595	9195	65	2830	500	6600	10	1	12918962	1209	-12.80	4.27	12	0.06	-731.00	2194.00	21250	20240327	-55.95	8330	20240805	12.36	21250	-55.95	20240327	8330	12.36	20240805	21250	-55.95	20240327	8330	12.36	20240805	0.89	N	388870	500	64 억	N	N	0	N	N
42	20240923	161228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9440	-300	5	-3.08	1256440200	131947	72.16	9740	9750	9350	12660	6820	9740	9522.54	-14814	10173	9956	9753	9536	9333	10065	9645	65	2920	500	6810	10	1	12918962	1220	-12.91	4.30	12	1.02	-731.00	2194.00	23500	20230912	-59.83	8330	20240805	13.33	21250	-55.58	20240327	8330	13.33	20240805	21250	-55.58	20240327	8330	13.33	20240805	0.85	N	388870	500	64 억	N	N	0	N	N
43	20240923	151233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9460	-280	5	-2.87	1167957560	122564	67.03	9740	9750	9350	12660	6820	9740	9529.37	-14311	10173	9956	9753	9536	9333	10065	9645	65	2920	500	6810	10	1	12918962	1222	-12.94	4.31	12	0.95	-731.00	2194.00	23500	20230912	-59.74	8330	20240805	13.57	21250	-55.48	20240327	8330	13.57	20240805	21250	-55.48	20240327	8330	13.57	20240805	0.85	N	388870	500	64 억	N	N	0	N	N
44	20240923	141239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9530	-210	5	-2.16	1006109920	105536	57.71	9740	9750	9350	12660	6820	9740	9533.33	-10005	10173	9956	9753	9536	9333	10065	9645	65	2920	500	6810	10	1	12918962	1231	-13.04	4.34	12	0.82	-731.00	2194.00	23500	20230912	-59.45	8330	20240805	14.41	21250	-55.15	20240327	8330	14.41	20240805	21250	-55.15	20240327	8330	14.41	20240805	0.85	N	388870	500	64 억	N	N	0	N	N
45	20240923	131234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9590	-150	5	-1.54	944965070	99118	54.20	9740	9750	9350	12660	6820	9740	9533.74	-10058	10173	9956	9753	9536	9333	10065	9645	65	2920	500	6810	10	1	12918962	1239	-13.12	4.37	12	0.77	-731.00	2194.00	23500	20230912	-59.19	8330	20240805	15.13	21250	-54.87	20240327	8330	15.13	20240805	21250	-54.87	20240327	8330	15.13	20240805	0.85	N	388870	500	64 억	N	N	0	N	N
46	20240923	121235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9550	-190	5	-1.95	895647270	93974	51.39	9740	9750	9350	12660	6820	9740	9530.80	-11405	10173	9956	9753	9536	9333	10065	9645	65	2920	500	6810	10	1	12918962	1234	-13.06	4.35	12	0.73	-731.00	2194.00	23500	20230912	-59.36	8330	20240805	14.65	21250	-55.06	20240327	8330	14.65	20240805	21250	-55.06	20240327	8330	14.65	20240805	0.85	N	388870	500	64 억	N	N	0	N	N
47	20240923	111233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9570	-170	5	-1.75	800520730	84006	45.94	9740	9750	9350	12660	6820	9740	9529.33	-13262	10173	9956	9753	9536	9333	10065	9645	65	2920	500	6810	10	1	12918962	1236	-13.09	4.36	12	0.65	-731.00	2194.00	23500	20230912	-59.28	8330	20240805	14.89	21250	-54.96	20240327	8330	14.89	20240805	21250	-54.96	20240327	8330	14.89	20240805	0.85	N	388870	500	64 억	N	N	0	N	N
48	20240923	101232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9420	-320	5	-3.29	612365710	64103	35.06	9740	9750	9410	12660	6820	9740	9552.84	-8526	10173	9956	9753	9536	9333	10065	9645	65	2920	500	6810	10	1	12918962	1217	-12.89	4.29	12	0.50	-731.00	2194.00	23500	20230912	-59.91	8330	20240805	13.09	21250	-55.67	20240327	8330	13.09	20240805	21250	-55.67	20240327	8330	13.09	20240805	0.85	N	388870	500	64 억	N	N	0	N	N
49	20240923	091234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9660	-80	5	-0.82	98181020	10126	5.54	9740	9750	9610	12660	6820	9740	9695.93	-1407	10173	9956	9753	9536	9333	10065	9645	65	2920	500	6810	10	1	12918962	1248	-13.21	4.40	12	0.08	-731.00	2194.00	23500	20230912	-58.89	8330	20240805	15.97	21250	-54.54	20240327	8330	15.97	20240805	21250	-54.54	20240327	8330	15.97	20240805	0.85	N	388870	500	64 억	N	N	0	N	N
50	20240913	161130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9630	-520	5	-5.12	1799876870	184360	164.42	10110	10230	9630	13190	7110	10150	9763.16	-86279	10816	10482	10156	9822	9496	10650	9990	65	3040	500	7100	10	1	12918962	1244	-13.17	4.39	12	1.43	-731.00	2194.00	23850	20230911	-59.62	8330	20240805	15.61	21250	-54.68	20240327	8330	15.61	20240805	21250	-54.68	20240327	8330	15.61	20240805	0.70	N	388870	500	64 억	N	N	323	N	N
51	20240913	151142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9650	-500	5	-4.93	1631510490	166889	148.84	10110	10230	9630	13190	7110	10150	9776.02	-76881	10816	10482	10156	9822	9496	10650	9990	65	3040	500	7100	10	1	12918962	1247	-13.20	4.40	12	1.29	-731.00	2194.00	23850	20230911	-59.54	8330	20240805	15.85	21250	-54.59	20240327	8330	15.85	20240805	21250	-54.59	20240327	8330	15.85	20240805	0.70	N	388870	500	64 억	N	N	0	N	N
52	20240913	141141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9640	-510	5	-5.02	1415176700	144491	128.86	10110	10230	9630	13190	7110	10150	9794.22	-67743	10816	10482	10156	9822	9496	10650	9990	65	3040	500	7100	10	1	12918962	1245	-13.19	4.39	12	1.12	-731.00	2194.00	23850	20230911	-59.58	8330	20240805	15.73	21250	-54.64	20240327	8330	15.73	20240805	21250	-54.64	20240327	8330	15.73	20240805	0.70	N	388870	500	64 억	N	N	0	N	N
53	20240913	131136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9690	-460	5	-4.53	1221013580	124381	110.93	10110	10230	9630	13190	7110	10150	9816.72	-59760	10816	10482	10156	9822	9496	10650	9990	65	3040	500	7100	10	1	12918962	1252	-13.26	4.42	12	0.96	-731.00	2194.00	23850	20230911	-59.37	8330	20240805	16.33	21250	-54.40	20240327	8330	16.33	20240805	21250	-54.40	20240327	8330	16.33	20240805	0.70	N	388870	500	64 억	N	N	0	N	N
54	20240913	121138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9680	-470	5	-4.63	926129640	93919	83.76	10110	10230	9670	13190	7110	10150	9860.94	-47086	10816	10482	10156	9822	9496	10650	9990	65	3040	500	7100	10	1	12918962	1251	-13.24	4.41	12	0.73	-731.00	2194.00	23850	20230911	-59.41	8330	20240805	16.21	21250	-54.45	20240327	8330	16.21	20240805	21250	-54.45	20240327	8330	16.21	20240805	0.70	N	388870	500	64 억	N	N	0	N	N
55	20240913	111142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9870	-280	5	-2.76	657298750	66290	59.12	10110	10230	9780	13190	7110	10150	9915.50	-32152	10816	10482	10156	9822	9496	10650	9990	65	3040	500	7100	10	1	12918962	1275	-13.50	4.50	12	0.51	-731.00	2194.00	23850	20230911	-58.62	8330	20240805	18.49	21250	-53.55	20240327	8330	18.49	20240805	21250	-53.55	20240327	8330	18.49	20240805	0.70	N	388870	500	64 억	N	N	0	N	N
56	20240913	101142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9880	-270	5	-2.66	349479400	34979	31.20	10110	10230	9850	13190	7110	10150	9991.12	-13639	10816	10482	10156	9822	9496	10650	9990	65	3040	500	7100	10	1	12918962	1276	-13.52	4.50	12	0.27	-731.00	2194.00	23850	20230911	-58.57	8330	20240805	18.61	21250	-53.51	20240327	8330	18.61	20240805	21250	-53.51	20240327	8330	18.61	20240805	0.70	N	388870	500	64 억	N	N	0	N	N
57	20240913	091146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10160	10	2	0.10	45019350	4442	3.96	10110	10230	10100	13190	7110	10150	10134.93	606	10816	10482	10156	9822	9496	10650	9990	65	3040	500	7100	10	1	12918962	1313	-13.90	4.63	12	0.03	-731.00	2194.00	23850	20230911	-57.40	8330	20240805	21.97	21250	-52.19	20240327	8330	21.97	20240805	21250	-52.19	20240327	8330	21.97	20240805	0.70	N	388870	500	64 억	N	N	0	N	N
58	20240912	161121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10150	130	2	1.30	1133799380	111221	70.18	10060	10490	9830	13020	7020	10020	10194.11	264	10686	10352	10016	9682	9346	10520	9850	65	3000	500	7010	10	1	12918962	1311	-13.89	4.63	12	0.86	-731.00	2194.00	24050	20230906	-57.80	8330	20240805	21.85	21250	-52.24	20240327	8330	21.85	20240805	23500	-56.81	20230912	8330	21.85	20240805	0.73	N	388870	500	64 억	N	N	56	N	N
59	20240912	151135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10180	160	2	1.60	1070754000	104978	66.24	10060	10490	9830	13020	7020	10020	10199.79	323	10686	10352	10016	9682	9346	10520	9850	65	3000	500	7010	10	1	12918962	1315	-13.93	4.64	12	0.81	-731.00	2194.00	24050	20230906	-57.67	8330	20240805	22.21	21250	-52.09	20240327	8330	22.21	20240805	23500	-56.68	20230912	8330	22.21	20240805	0.73	N	388870	500	64 억	N	N	56	N	N
60	20240912	141142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	180	2	1.80	986561740	96682	61.00	10060	10490	9830	13020	7020	10020	10204.19	-1283	10686	10352	10016	9682	9346	10520	9850	65	3000	500	7010	10	1	12918962	1318	-13.95	4.65	12	0.75	-731.00	2194.00	24050	20230906	-57.59	8330	20240805	22.45	21250	-52.00	20240327	8330	22.45	20240805	23500	-56.60	20230912	8330	22.45	20240805	0.73	N	388870	500	64 억	N	N	56	N	N
61	20240912	131131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	110	2	1.10	914690680	89599	56.54	10060	10490	9830	13020	7020	10020	10208.72	-509	10686	10352	10016	9682	9346	10520	9850	65	3000	500	7010	10	1	12918962	1309	-13.86	4.62	12	0.69	-731.00	2194.00	24050	20230906	-57.88	8330	20240805	21.61	21250	-52.33	20240327	8330	21.61	20240805	23500	-56.89	20230912	8330	21.61	20240805	0.73	N	388870	500	64 억	N	N	56	N	N
62	20240912	121129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10170	150	2	1.50	839318890	82164	51.84	10060	10490	9830	13020	7020	10020	10215.17	-1381	10686	10352	10016	9682	9346	10520	9850	65	3000	500	7010	10	1	12918962	1314	-13.91	4.64	12	0.64	-731.00	2194.00	24050	20230906	-57.71	8330	20240805	22.09	21250	-52.14	20240327	8330	22.09	20240805	23500	-56.72	20230912	8330	22.09	20240805	0.73	N	388870	500	64 억	N	N	56	N	N
63	20240912	111128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	280	2	2.79	790102200	77345	48.80	10060	10490	9830	13020	7020	10020	10215.30	-2480	10686	10352	10016	9682	9346	10520	9850	65	3000	500	7010	10	1	12918962	1331	-14.09	4.69	12	0.60	-731.00	2194.00	24050	20230906	-57.17	8330	20240805	23.65	21250	-51.53	20240327	8330	23.65	20240805	23500	-56.17	20230912	8330	23.65	20240805	0.73	N	388870	500	64 억	N	N	56	N	N
64	20240912	101131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10260	240	2	2.40	725631240	71061	44.84	10060	10490	9830	13020	7020	10020	10211.39	-3318	10686	10352	10016	9682	9346	10520	9850	65	3000	500	7010	10	1	12918962	1325	-14.04	4.68	12	0.55	-731.00	2194.00	24050	20230906	-57.34	8330	20240805	23.17	21250	-51.72	20240327	8330	23.17	20240805	23500	-56.34	20230912	8330	23.17	20240805	0.73	N	388870	500	64 억	N	N	56	N	N
65	20240912	091132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	110	2	1.10	146900700	14621	9.23	10060	10180	9830	13020	7020	10020	10047.24	-1136	10686	10352	10016	9682	9346	10520	9850	65	3000	500	7010	10	1	12918962	1309	-13.86	4.62	12	0.11	-731.00	2194.00	24050	20230906	-57.88	8330	20240805	21.61	21250	-52.33	20240327	8330	21.61	20240805	23500	-56.89	20230912	8330	21.61	20240805	0.73	N	388870	500	64 억	N	N	56	N	N
66	20240911	161109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	420	2	4.38	1578409830	157575	195.47	9680	10350	9680	12480	6720	9600	10016.87	4187	10266	9932	9736	9402	9206	9835	9305	65	2880	500	6720	10	1	12918962	1294	-13.71	4.57	12	1.22	-731.00	2194.00	24050	20230906	-58.34	8330	20240805	20.29	21250	-52.85	20240327	8330	20.29	20240805	23850	-57.99	20230911	8330	20.29	20240805	0.75	N	388870	500	64 억	N	N	56	N	N
67	20240911	151113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	430	2	4.48	1499286120	149687	185.69	9680	10350	9680	12480	6720	9600	10016.14	3756	10266	9932	9736	9402	9206	9835	9305	65	2880	500	6720	10	1	12918962	1296	-13.72	4.57	12	1.16	-731.00	2194.00	24050	20230906	-58.30	8330	20240805	20.41	21250	-52.80	20240327	8330	20.41	20240805	23850	-57.95	20230911	8330	20.41	20240805	0.75	N	388870	500	64 억	N	N	0	N	N
68	20240911	141118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	400	2	4.17	1313356310	131011	162.52	9680	10350	9680	12480	6720	9600	10024.78	7379	10266	9932	9736	9402	9206	9835	9305	65	2880	500	6720	10	1	12918962	1292	-13.68	4.56	12	1.01	-731.00	2194.00	24050	20230906	-58.42	8330	20240805	20.05	21250	-52.94	20240327	8330	20.05	20240805	23850	-58.07	20230911	8330	20.05	20240805	0.75	N	388870	500	64 억	N	N	0	N	N
69	20240911	131112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10180	580	2	6.04	742256360	74749	92.73	9680	10200	9680	12480	6720	9600	9929.98	20659	10266	9932	9736	9402	9206	9835	9305	65	2880	500	6720	10	1	12918962	1315	-13.93	4.64	12	0.58	-731.00	2194.00	24050	20230906	-57.67	8330	20240805	22.21	21250	-52.09	20240327	8330	22.21	20240805	23850	-57.32	20230911	8330	22.21	20240805	0.75	N	388870	500	64 억	N	N	0	N	N
70	20240911	121117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9920	320	2	3.33	410135580	41665	51.69	9680	9950	9680	12480	6720	9600	9843.65	12537	10266	9932	9736	9402	9206	9835	9305	65	2880	500	6720	10	1	12918962	1282	-13.57	4.52	12	0.32	-731.00	2194.00	24050	20230906	-58.75	8330	20240805	19.09	21250	-53.32	20240327	8330	19.09	20240805	23850	-58.41	20230911	8330	19.09	20240805	0.75	N	388870	500	64 억	N	N	0	N	N
71	20240911	111107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9780	180	2	1.88	291946510	29681	36.82	9680	9950	9680	12480	6720	9600	9836.14	8344	10266	9932	9736	9402	9206	9835	9305	65	2880	500	6720	10	1	12918962	1263	-13.38	4.46	12	0.23	-731.00	2194.00	24050	20230906	-59.33	8330	20240805	17.41	21250	-53.98	20240327	8330	17.41	20240805	23850	-58.99	20230911	8330	17.41	20240805	0.75	N	388870	500	64 억	N	N	0	N	N
72	20240911	101101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9810	210	2	2.19	239530550	24323	30.17	9680	9950	9680	12480	6720	9600	9847.90	8869	10266	9932	9736	9402	9206	9835	9305	65	2880	500	6720	10	1	12918962	1267	-13.42	4.47	12	0.19	-731.00	2194.00	24050	20230906	-59.21	8330	20240805	17.77	21250	-53.84	20240327	8330	17.77	20240805	23850	-58.87	20230911	8330	17.77	20240805	0.75	N	388870	500	64 억	N	N	0	N	N
73	20240911	091119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9760	160	2	1.67	79689770	8089	10.03	9680	9940	9680	12480	6720	9600	9851.62	1643	10266	9932	9736	9402	9206	9835	9305	65	2880	500	6720	10	1	12918962	1261	-13.35	4.45	12	0.06	-731.00	2194.00	24050	20230906	-59.42	8330	20240805	17.17	21250	-54.07	20240327	8330	17.17	20240805	23850	-59.08	20230911	8330	17.17	20240805	0.75	N	388870	500	64 억	N	N	0	N	N
74	20240910	161104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9600	-200	5	-2.04	777848780	79600	80.48	9920	10070	9540	12740	6860	9800	9772.01	-9457	10253	10026	9743	9516	9233	10140	9630	65	2940	500	6860	10	1	12918962	1240	-13.13	4.38	12	0.62	-731.00	2194.00	24050	20230906	-60.08	8330	20240805	15.25	21250	-54.82	20240327	8330	15.25	20240805	23850	-59.75	20230911	8330	15.25	20240805	0.83	N	388870	500	64 억	N	N	0	N	N
75	20240910	151117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9570	-230	5	-2.35	749700860	76665	77.51	9920	10070	9540	12740	6860	9800	9778.92	-9038	10253	10026	9743	9516	9233	10140	9630	65	2940	500	6860	10	1	12918962	1236	-13.09	4.36	12	0.59	-731.00	2194.00	24050	20230906	-60.21	8330	20240805	14.89	21250	-54.96	20240327	8330	14.89	20240805	23850	-59.87	20230911	8330	14.89	20240805	0.83	N	388870	500	64 억	N	N	0	N	N
76	20240910	141108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9650	-150	5	-1.53	608054290	61880	62.56	9920	10070	9600	12740	6860	9800	9826.35	-12903	10253	10026	9743	9516	9233	10140	9630	65	2940	500	6860	10	1	12918962	1247	-13.20	4.40	12	0.48	-731.00	2194.00	24050	20230906	-59.88	8330	20240805	15.85	21250	-54.59	20240327	8330	15.85	20240805	23850	-59.54	20230911	8330	15.85	20240805	0.83	N	388870	500	64 억	N	N	0	N	N
77	20240910	131109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9740	-60	5	-0.61	531146990	53922	54.52	9920	10070	9680	12740	6860	9800	9850.28	-11375	10253	10026	9743	9516	9233	10140	9630	65	2940	500	6860	10	1	12918962	1258	-13.32	4.44	12	0.42	-731.00	2194.00	24050	20230906	-59.50	8330	20240805	16.93	21250	-54.16	20240327	8330	16.93	20240805	23850	-59.16	20230911	8330	16.93	20240805	0.83	N	388870	500	64 억	N	N	0	N	N
78	20240910	121107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9860	60	2	0.61	370579780	37526	37.94	9920	10070	9810	12740	6860	9800	9875.28	-1537	10253	10026	9743	9516	9233	10140	9630	65	2940	500	6860	10	1	12918962	1274	-13.49	4.49	12	0.29	-731.00	2194.00	24050	20230906	-59.00	8330	20240805	18.37	21250	-53.60	20240327	8330	18.37	20240805	23850	-58.66	20230911	8330	18.37	20240805	0.83	N	388870	500	64 억	N	N	0	N	N
79	20240910	111105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9810	10	2	0.10	324838610	32887	33.25	9920	10070	9810	12740	6860	9800	9877.42	-642	10253	10026	9743	9516	9233	10140	9630	65	2940	500	6860	10	1	12918962	1267	-13.42	4.47	12	0.25	-731.00	2194.00	24050	20230906	-59.21	8330	20240805	17.77	21250	-53.84	20240327	8330	17.77	20240805	23850	-58.87	20230911	8330	17.77	20240805	0.83	N	388870	500	64 억	N	N	0	N	N
80	20240910	101109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	100	2	1.02	267340650	27056	27.36	9920	10070	9810	12740	6860	9800	9881.01	-745	10253	10026	9743	9516	9233	10140	9630	65	2940	500	6860	10	1	12918962	1279	-13.54	4.51	12	0.21	-731.00	2194.00	24050	20230906	-58.84	8330	20240805	18.85	21250	-53.41	20240327	8330	18.85	20240805	23850	-58.49	20230911	8330	18.85	20240805	0.83	N	388870	500	64 억	N	N	0	N	N
81	20240910	091106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9940	140	2	1.43	92233840	9270	9.37	9920	10070	9860	12740	6860	9800	9949.71	1511	10253	10026	9743	9516	9233	10140	9630	65	2940	500	6860	10	1	12918962	1284	-13.60	4.53	12	0.07	-731.00	2194.00	24050	20230906	-58.67	8330	20240805	19.33	21250	-53.22	20240327	8330	19.33	20240805	23850	-58.32	20230911	8330	19.33	20240805	0.83	N	388870	500	64 억	N	N	0	N	N
82	20240909	161045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9800	-80	5	-0.81	954059020	98342	46.96	9460	9970	9460	12840	6920	9880	9701.15	5583	10920	10400	10100	9580	9280	10250	9430	65	2960	500	6910	10	1	12918962	1266	-13.41	4.47	12	0.76	-731.00	2194.00	24750	20230901	-60.40	8330	20240805	17.65	21250	-53.88	20240327	8330	17.65	20240805	23850	-58.91	20230911	8330	17.65	20240805	0.83	N	388870	500	64 억	N	N	0	N	N
83	20240909	151058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9840	-40	5	-0.40	920958960	94955	45.35	9460	9970	9460	12840	6920	9880	9698.90	4737	10920	10400	10100	9580	9280	10250	9430	65	2960	500	6910	10	1	12918962	1271	-13.46	4.48	12	0.74	-731.00	2194.00	24750	20230901	-60.24	8330	20240805	18.13	21250	-53.69	20240327	8330	18.13	20240805	23850	-58.74	20230911	8330	18.13	20240805	0.83	N	388870	500	64 억	N	N	0	N	N
84	20240909	141058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9960	80	2	0.81	766626140	79231	37.84	9460	9970	9460	12840	6920	9880	9675.84	2990	10920	10400	10100	9580	9280	10250	9430	65	2960	500	6910	10	1	12918962	1287	-13.63	4.54	12	0.61	-731.00	2194.00	24750	20230901	-59.76	8330	20240805	19.57	21250	-53.13	20240327	8330	19.57	20240805	23850	-58.24	20230911	8330	19.57	20240805	0.83	N	388870	500	64 억	N	N	0	N	N
85	20240909	131055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9750	-130	5	-1.32	640304570	66322	31.67	9460	9780	9460	12840	6920	9880	9654.48	3451	10920	10400	10100	9580	9280	10250	9430	65	2960	500	6910	10	1	12918962	1260	-13.34	4.44	12	0.51	-731.00	2194.00	24750	20230901	-60.61	8330	20240805	17.05	21250	-54.12	20240327	8330	17.05	20240805	23850	-59.12	20230911	8330	17.05	20240805	0.83	N	388870	500	64 억	N	N	0	N	N
86	20240909	121050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9750	-130	5	-1.32	579827280	60095	28.70	9460	9780	9460	12840	6920	9880	9648.51	5059	10920	10400	10100	9580	9280	10250	9430	65	2960	500	6910	10	1	12918962	1260	-13.34	4.44	12	0.47	-731.00	2194.00	24750	20230901	-60.61	8330	20240805	17.05	21250	-54.12	20240327	8330	17.05	20240805	23850	-59.12	20230911	8330	17.05	20240805	0.83	N	388870	500	64 억	N	N	0	N	N
87	20240909	111051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9650	-230	5	-2.33	468361170	48603	23.21	9460	9780	9460	12840	6920	9880	9636.47	2434	10920	10400	10100	9580	9280	10250	9430	65	2960	500	6910	10	1	12918962	1247	-13.20	4.40	12	0.38	-731.00	2194.00	24750	20230901	-61.01	8330	20240805	15.85	21250	-54.59	20240327	8330	15.85	20240805	23850	-59.54	20230911	8330	15.85	20240805	0.83	N	388870	500	64 억	N	N	0	N	N
88	20240909	101053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9650	-230	5	-2.33	353472330	36713	17.53	9460	9780	9460	12840	6920	9880	9627.99	1964	10920	10400	10100	9580	9280	10250	9430	65	2960	500	6910	10	1	12918962	1247	-13.20	4.40	12	0.28	-731.00	2194.00	24750	20230901	-61.01	8330	20240805	15.85	21250	-54.59	20240327	8330	15.85	20240805	23850	-59.54	20230911	8330	15.85	20240805	0.83	N	388870	500	64 억	N	N	0	N	N
89	20240909	091047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9680	-200	5	-2.02	103277100	10815	5.16	9460	9740	9460	12840	6920	9880	9549.43	838	10920	10400	10100	9580	9280	10250	9430	65	2960	500	6910	10	1	12918962	1251	-13.24	4.41	12	0.08	-731.00	2194.00	24750	20230901	-60.89	8330	20240805	16.21	21250	-54.45	20240327	8330	16.21	20240805	23850	-59.41	20230911	8330	16.21	20240805	0.83	N	388870	500	64 억	N	N	0	N	N
90	20240906	161033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9880	-660	5	-6.26	2093221630	208151	52.34	10540	10620	9800	13700	7380	10540	10056.42	-3880	12086	11312	10836	10062	9586	11075	9825	65	3160	500	7370	10	1	12918962	1276	-13.52	4.50	12	1.61	-731.00	2194.00	25000	20230831	-60.48	8330	20240805	18.61	21250	-53.51	20240327	8330	18.61	20240805	24050	-58.92	20230906	8330	18.61	20240805	0.82	N	388870	500	64 억	N	N	156	N	N
91	20240906	151050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9920	-620	5	-5.88	2028358180	201598	50.69	10540	10620	9800	13700	7380	10540	10061.40	-4097	12086	11312	10836	10062	9586	11075	9825	65	3160	500	7370	10	1	12918962	1282	-13.57	4.52	12	1.56	-731.00	2194.00	25000	20230831	-60.32	8330	20240805	19.09	21250	-53.32	20240327	8330	19.09	20240805	24050	-58.75	20230906	8330	19.09	20240805	0.82	N	388870	500	64 억	N	N	156	N	N
92	20240906	141100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9960	-580	5	-5.50	1802676410	178737	44.94	10540	10620	9800	13700	7380	10540	10085.63	-6102	12086	11312	10836	10062	9586	11075	9825	65	3160	500	7370	10	1	12918962	1287	-13.63	4.54	12	1.38	-731.00	2194.00	25000	20230831	-60.16	8330	20240805	19.57	21250	-53.13	20240327	8330	19.57	20240805	24050	-58.59	20230906	8330	19.57	20240805	0.82	N	388870	500	64 억	N	N	156	N	N
93	20240906	131052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	-640	5	-6.07	1633399260	161728	40.66	10540	10620	9800	13700	7380	10540	10099.67	-4653	12086	11312	10836	10062	9586	11075	9825	65	3160	500	7370	10	1	12918962	1279	-13.54	4.51	12	1.25	-731.00	2194.00	25000	20230831	-60.40	8330	20240805	18.85	21250	-53.41	20240327	8330	18.85	20240805	24050	-58.84	20230906	8330	18.85	20240805	0.82	N	388870	500	64 억	N	N	156	N	N
94	20240906	121052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	-510	5	-4.84	1352214840	133432	33.55	10540	10620	9940	13700	7380	10540	10134.11	-3262	12086	11312	10836	10062	9586	11075	9825	65	3160	500	7370	10	1	12918962	1296	-13.72	4.57	12	1.03	-731.00	2194.00	25000	20230831	-59.88	8330	20240805	20.41	21250	-52.80	20240327	8330	20.41	20240805	24050	-58.30	20230906	8330	20.41	20240805	0.82	N	388870	500	64 억	N	N	156	N	N
95	20240906	111053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10140	-400	5	-3.80	1135131980	111760	28.10	10540	10620	9950	13700	7380	10540	10156.87	-2067	12086	11312	10836	10062	9586	11075	9825	65	3160	500	7370	10	1	12918962	1310	-13.87	4.62	12	0.87	-731.00	2194.00	25000	20230831	-59.44	8330	20240805	21.73	21250	-52.28	20240327	8330	21.73	20240805	24050	-57.84	20230906	8330	21.73	20240805	0.82	N	388870	500	64 억	N	N	156	N	N
96	20240906	101047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10090	-450	5	-4.27	1040070740	102331	25.73	10540	10620	9950	13700	7380	10540	10163.79	-2317	12086	11312	10836	10062	9586	11075	9825	65	3160	500	7370	10	1	12918962	1304	-13.80	4.60	12	0.79	-731.00	2194.00	25000	20230831	-59.64	8330	20240805	21.13	21250	-52.52	20240327	8330	21.13	20240805	24050	-58.05	20230906	8330	21.13	20240805	0.82	N	388870	500	64 억	N	N	156	N	N
97	20240906	091051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10490	-50	5	-0.47	110090610	10474	2.63	10540	10620	10450	13700	7380	10540	10510.84	-2662	12086	11312	10836	10062	9586	11075	9825	65	3160	500	7370	10	1	12918962	1355	-14.35	4.78	12	0.08	-731.00	2194.00	25000	20230831	-58.04	8330	20240805	25.93	21250	-50.64	20240327	8330	25.93	20240805	24050	-56.38	20230906	8330	25.93	20240805	0.82	N	388870	500	64 억	N	N	156	N	N
98	20240905	161031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10540	-720	5	-6.39	4373462240	396092	15.28	11480	11610	10360	14630	7890	11260	11043.83	-2167	13760	12510	11430	10180	9100	13135	10805	65	3370	500	7880	10	1	12918962	1362	-14.42	4.80	12	3.07	-731.00	2194.00	25000	20230831	-57.84	8330	20240805	26.53	21250	-50.40	20240327	8330	26.53	20240805	24050	-56.17	20230906	8330	26.53	20240805	0.83	N	388870	500	64 억	N	N	156	N	N
99	20240905	151050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10600	-660	5	-5.86	4257280040	385091	14.85	11480	11610	10360	14630	7890	11260	11055.16	-2013	13760	12510	11430	10180	9100	13135	10805	65	3370	500	7880	10	1	12918962	1369	-14.50	4.83	12	2.98	-731.00	2194.00	25000	20230831	-57.60	8330	20240805	27.25	21250	-50.12	20240327	8330	27.25	20240805	24050	-55.93	20230906	8330	27.25	20240805	0.83	N	388870	500	64 억	N	N	83	N	N
100	20240905	141044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10430	-830	5	-7.37	4039659360	364539	14.06	11480	11610	10360	14630	7890	11260	11081.47	-4610	13760	12510	11430	10180	9100	13135	10805	65	3370	500	7880	10	1	12918962	1347	-14.27	4.75	12	2.82	-731.00	2194.00	25000	20230831	-58.28	8330	20240805	25.21	21250	-50.92	20240327	8330	25.21	20240805	24050	-56.63	20230906	8330	25.21	20240805	0.83	N	388870	500	64 억	N	N	83	N	N
101	20240905	131044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10690	-570	5	-5.06	3571449230	320219	12.35	11480	11610	10580	14630	7890	11260	11153.09	-2923	13760	12510	11430	10180	9100	13135	10805	65	3370	500	7880	10	1	12918962	1381	-14.62	4.87	12	2.48	-731.00	2194.00	25000	20230831	-57.24	8330	20240805	28.33	21250	-49.69	20240327	8330	28.33	20240805	24050	-55.55	20230906	8330	28.33	20240805	0.83	N	388870	500	64 억	N	N	83	N	N
102	20240905	121045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10840	-420	5	-3.73	3141275660	279970	10.80	11480	11610	10720	14630	7890	11260	11220.02	-812	13760	12510	11430	10180	9100	13135	10805	65	3370	500	7880	10	1	12918962	1400	-14.83	4.94	12	2.17	-731.00	2194.00	25000	20230831	-56.64	8330	20240805	30.13	21250	-48.99	20240327	8330	30.13	20240805	24050	-54.93	20230906	8330	30.13	20240805	0.83	N	388870	500	64 억	N	N	83	N	N
103	20240905	111040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10860	-400	5	-3.55	2834228800	251640	9.71	11480	11610	10720	14630	7890	11260	11263.03	-2878	13760	12510	11430	10180	9100	13135	10805	65	3370	500	7880	10	1	12918962	1403	-14.86	4.95	12	1.95	-731.00	2194.00	25000	20230831	-56.56	8330	20240805	30.37	21250	-48.89	20240327	8330	30.37	20240805	24050	-54.84	20230906	8330	30.37	20240805	0.83	N	388870	500	64 억	N	N	83	N	N
104	20240905	101041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11330	70	2	0.62	1941706480	170647	6.58	11480	11610	11170	14630	7890	11260	11378.62	-5043	13760	12510	11430	10180	9100	13135	10805	65	3370	500	7880	10	1	12918962	1464	-15.50	5.16	12	1.32	-731.00	2194.00	25000	20230831	-54.68	8330	20240805	36.01	21250	-46.68	20240327	8330	36.01	20240805	24050	-52.89	20230906	8330	36.01	20240805	0.83	N	388870	500	64 억	N	N	83	N	N
105	20240905	091048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11230	-30	5	-0.27	810285720	71152	2.74	11480	11610	11170	14630	7890	11260	11388.41	-12320	13760	12510	11430	10180	9100	13135	10805	65	3370	500	7880	10	1	12918962	1451	-15.36	5.12	12	0.55	-731.00	2194.00	25000	20230831	-55.08	8330	20240805	34.81	21250	-47.15	20240327	8330	34.81	20240805	24050	-53.31	20230906	8330	34.81	20240805	0.83	N	388870	500	64 억	N	N	83	N	N
106	20240904	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11260	710	2	6.73	30545137630	2586297	4952.79	10350	12680	10350	13710	7390	10550	11810.69	-4658	11190	10870	10640	10320	10090	11030	10480	65	3160	500	7380	10	1	12918962	1455	-15.40	5.13	12	20.02	-731.00	2194.00	25000	20230831	-54.96	8330	20240805	35.17	21250	-47.01	20240327	8330	35.17	20240805	24050	-53.18	20230906	8330	35.17	20240805	0.81	N	388870	500	64 억	N	N	83	N	N
107	20240904	151032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11010	460	2	4.36	30238075070	2558749	4900.03	10350	12680	10350	13710	7390	10550	11817.52	-3537	11190	10870	10640	10320	10090	11030	10480	65	3160	500	7380	10	1	12918962	1422	-15.06	5.02	12	19.81	-731.00	2194.00	25000	20230831	-55.96	8330	20240805	32.17	21250	-48.19	20240327	8330	32.17	20240805	24050	-54.22	20230906	8330	32.17	20240805	0.81	N	388870	500	64 억	N	N	396	N	N
108	20240904	141035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11220	670	2	6.35	28984729070	2445740	4683.62	10350	12680	10350	13710	7390	10550	11851.11	-22744	11190	10870	10640	10320	10090	11030	10480	65	3160	500	7380	10	1	12918962	1450	-15.35	5.11	12	18.93	-731.00	2194.00	25000	20230831	-55.12	8330	20240805	34.69	21250	-47.20	20240327	8330	34.69	20240805	24050	-53.35	20230906	8330	34.69	20240805	0.81	N	388870	500	64 억	N	N	396	N	N
109	20240904	131031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11660	1110	2	10.52	27233358510	2292470	4390.11	10350	12680	10350	13710	7390	10550	11879.48	-37910	11190	10870	10640	10320	10090	11030	10480	65	3160	500	7380	10	1	12918962	1506	-15.95	5.31	12	17.75	-731.00	2194.00	25000	20230831	-53.36	8330	20240805	39.98	21250	-45.13	20240327	8330	39.98	20240805	24050	-51.52	20230906	8330	39.98	20240805	0.81	N	388870	500	64 억	N	N	396	N	N
110	20240904	121030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11520	970	2	9.19	26403949090	2220920	4253.09	10350	12680	10350	13710	7390	10550	11888.74	-39299	11190	10870	10640	10320	10090	11030	10480	65	3160	500	7380	10	1	12918962	1488	-15.76	5.25	12	17.19	-731.00	2194.00	25000	20230831	-53.92	8330	20240805	38.30	21250	-45.79	20240327	8330	38.30	20240805	24050	-52.10	20230906	8330	38.30	20240805	0.81	N	388870	500	64 억	N	N	396	N	N
111	20240904	111025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11850	1300	2	12.32	24575333960	2064305	3953.17	10350	12680	10350	13710	7390	10550	11904.89	-17940	11190	10870	10640	10320	10090	11030	10480	65	3160	500	7380	10	1	12918962	1531	-16.21	5.40	12	15.98	-731.00	2194.00	25000	20230831	-52.60	8330	20240805	42.26	21250	-44.24	20240327	8330	42.26	20240805	24050	-50.73	20230906	8330	42.26	20240805	0.81	N	388870	500	64 억	N	N	396	N	N
112	20240904	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12290	1740	2	16.49	18707391970	1573273	3012.84	10350	12680	10350	13710	7390	10550	11890.75	-23067	11190	10870	10640	10320	10090	11030	10480	65	3160	500	7380	10	1	12918962	1588	-16.81	5.60	12	12.18	-731.00	2194.00	25000	20230831	-50.84	8330	20240805	47.54	21250	-42.16	20240327	8330	47.54	20240805	24050	-48.90	20230906	8330	47.54	20240805	0.81	N	388870	500	64 억	N	N	396	N	N
113	20240904	091033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11190	640	2	6.07	1544328720	139365	266.89	10350	11380	10350	13710	7390	10550	11081.18	-7970	11190	10870	10640	10320	10090	11030	10480	65	3160	500	7380	10	1	12918962	1446	-15.31	5.10	12	1.08	-731.00	2194.00	25000	20230831	-55.24	8330	20240805	34.33	21250	-47.34	20240327	8330	34.33	20240805	24050	-53.47	20230906	8330	34.33	20240805	0.81	N	388870	500	64 억	N	N	396	N	N
114	20240903	161013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10550	30	2	0.29	548080960	51336	71.58	10520	10960	10410	13670	7370	10520	10676.61	-857	11260	10890	10670	10300	10080	10780	10190	65	3150	500	7360	10	1	12918962	1363	-14.43	4.81	12	0.40	-731.00	2194.00	25000	20230831	-57.80	8330	20240805	26.65	21250	-50.35	20240327	8330	26.65	20240805	24050	-56.13	20230906	8330	26.65	20240805	0.82	N	388870	500	64 억	N	N	396	N	N
115	20240903	151023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10520	0	3	0.00	536418290	50231	70.04	10520	10960	10410	13670	7370	10520	10679.03	-283	11260	10890	10670	10300	10080	10780	10190	65	3150	500	7360	10	1	12918962	1359	-14.39	4.79	12	0.39	-731.00	2194.00	25000	20230831	-57.92	8330	20240805	26.29	21250	-50.49	20240327	8330	26.29	20240805	24050	-56.26	20230906	8330	26.29	20240805	0.82	N	388870	500	64 억	N	N	4	N	N
116	20240903	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10610	90	2	0.86	422080690	39333	54.85	10520	10960	10410	13670	7370	10520	10730.96	3831	11260	10890	10670	10300	10080	10780	10190	65	3150	500	7360	10	1	12918962	1371	-14.51	4.84	12	0.30	-731.00	2194.00	25000	20230831	-57.56	8330	20240805	27.37	21250	-50.07	20240327	8330	27.37	20240805	24050	-55.88	20230906	8330	27.37	20240805	0.82	N	388870	500	64 억	N	N	4	N	N
117	20240903	131024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10550	30	2	0.29	369138090	34313	47.85	10520	10960	10410	13670	7370	10520	10757.97	2363	11260	10890	10670	10300	10080	10780	10190	65	3150	500	7360	10	1	12918962	1363	-14.43	4.81	12	0.27	-731.00	2194.00	25000	20230831	-57.80	8330	20240805	26.65	21250	-50.35	20240327	8330	26.65	20240805	24050	-56.13	20230906	8330	26.65	20240805	0.82	N	388870	500	64 억	N	N	4	N	N
118	20240903	121011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10670	150	2	1.43	335861730	31169	43.46	10520	10960	10410	13670	7370	10520	10775.51	3300	11260	10890	10670	10300	10080	10780	10190	65	3150	500	7360	10	1	12918962	1378	-14.60	4.86	12	0.24	-731.00	2194.00	25000	20230831	-57.32	8330	20240805	28.09	21250	-49.79	20240327	8330	28.09	20240805	24050	-55.63	20230906	8330	28.09	20240805	0.82	N	388870	500	64 억	N	N	4	N	N
119	20240903	111010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10710	190	2	1.81	307132800	28483	39.72	10520	10960	10410	13670	7370	10520	10783.02	3539	11260	10890	10670	10300	10080	10780	10190	65	3150	500	7360	10	1	12918962	1384	-14.65	4.88	12	0.22	-731.00	2194.00	25000	20230831	-57.16	8330	20240805	28.57	21250	-49.60	20240327	8330	28.57	20240805	24050	-55.47	20230906	8330	28.57	20240805	0.82	N	388870	500	64 억	N	N	4	N	N
120	20240903	101009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10800	280	2	2.66	258250590	23914	33.35	10520	10960	10410	13670	7370	10520	10799.14	4061	11260	10890	10670	10300	10080	10780	10190	65	3150	500	7360	10	1	12918962	1395	-14.77	4.92	12	0.19	-731.00	2194.00	25000	20230831	-56.80	8330	20240805	29.65	21250	-49.18	20240327	8330	29.65	20240805	24050	-55.09	20230906	8330	29.65	20240805	0.82	N	388870	500	64 억	N	N	4	N	N
121	20240903	091014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10660	140	2	1.33	19773240	1868	2.60	10520	10660	10410	13670	7370	10520	10585.25	-725	11260	10890	10670	10300	10080	10780	10190	65	3150	500	7360	10	1	12918962	1377	-14.58	4.86	12	0.01	-731.00	2194.00	25000	20230831	-57.36	8330	20240805	27.97	21250	-49.84	20240327	8330	27.97	20240805	24050	-55.68	20230906	8330	27.97	20240805	0.82	N	388870	500	64 억	N	N	4	N	N
122	20240902	161002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10520	-480	5	-4.36	752775720	70992	145.34	11020	11040	10450	14300	7700	11000	10604.00	-29207	11280	11140	10860	10720	10440	11210	10790	65	3300	500	7700	10	1	12918962	1359	-14.39	4.79	12	0.55	-731.00	2194.00	25000	20230831	-57.92	8330	20240805	26.29	21250	-50.49	20240327	8330	26.29	20240805	24050	-56.26	20230906	8330	26.29	20240805	0.82	N	388870	500	64 억	N	N	4	N	N
123	20240902	151018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10550	-450	5	-4.09	718263750	67715	138.63	11020	11040	10450	14300	7700	11000	10607.16	-29065	11280	11140	10860	10720	10440	11210	10790	65	3300	500	7700	10	1	12918962	1363	-14.43	4.81	12	0.52	-731.00	2194.00	25000	20230831	-57.80	8330	20240805	26.65	21250	-50.35	20240327	8330	26.65	20240805	24050	-56.13	20230906	8330	26.65	20240805	0.82	N	388870	500	64 억	N	N	46	N	N
124	20240902	141014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10600	-400	5	-3.64	687686480	64825	132.71	11020	11040	10450	14300	7700	11000	10608.35	-28709	11280	11140	10860	10720	10440	11210	10790	65	3300	500	7700	10	1	12918962	1369	-14.50	4.83	12	0.50	-731.00	2194.00	25000	20230831	-57.60	8330	20240805	27.25	21250	-50.12	20240327	8330	27.25	20240805	24050	-55.93	20230906	8330	27.25	20240805	0.82	N	388870	500	64 억	N	N	46	N	N
125	20240902	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10600	-400	5	-3.64	629508670	59304	121.41	11020	11040	10450	14300	7700	11000	10614.94	-27756	11280	11140	10860	10720	10440	11210	10790	65	3300	500	7700	10	1	12918962	1369	-14.50	4.83	12	0.46	-731.00	2194.00	25000	20230831	-57.60	8330	20240805	27.25	21250	-50.12	20240327	8330	27.25	20240805	24050	-55.93	20230906	8330	27.25	20240805	0.82	N	388870	500	64 억	N	N	46	N	N
126	20240902	121016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10480	-520	5	-4.73	564941650	53185	108.88	11020	11040	10450	14300	7700	11000	10622.20	-24337	11280	11140	10860	10720	10440	11210	10790	65	3300	500	7700	10	1	12918962	1354	-14.34	4.78	12	0.41	-731.00	2194.00	25000	20230831	-58.08	8330	20240805	25.81	21250	-50.68	20240327	8330	25.81	20240805	24050	-56.42	20230906	8330	25.81	20240805	0.82	N	388870	500	64 억	N	N	46	N	N
127	20240902	111003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10570	-430	5	-3.91	484311940	45491	93.13	11020	11040	10500	14300	7700	11000	10646.32	-19800	11280	11140	10860	10720	10440	11210	10790	65	3300	500	7700	10	1	12918962	1366	-14.46	4.82	12	0.35	-731.00	2194.00	25000	20230831	-57.72	8330	20240805	26.89	21250	-50.26	20240327	8330	26.89	20240805	24050	-56.05	20230906	8330	26.89	20240805	0.82	N	388870	500	64 억	N	N	46	N	N
128	20240902	101003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10630	-370	5	-3.36	323610590	30272	61.97	11020	11040	10550	14300	7700	11000	10690.10	-10797	11280	11140	10860	10720	10440	11210	10790	65	3300	500	7700	10	1	12918962	1373	-14.54	4.85	12	0.23	-731.00	2194.00	25000	20230831	-57.48	8330	20240805	27.61	21250	-49.98	20240327	8330	27.61	20240805	24050	-55.80	20230906	8330	27.61	20240805	0.82	N	388870	500	64 억	N	N	46	N	N
129	20240902	090958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10900	-100	5	-0.91	47559650	4363	8.93	11020	11040	10830	14300	7700	11000	10900.68	-2763	11280	11140	10860	10720	10440	11210	10790	65	3300	500	7700	10	1	12918962	1408	-14.91	4.97	12	0.03	-731.00	2194.00	25000	20230831	-56.40	8330	20240805	30.85	21250	-48.71	20240327	8330	30.85	20240805	24050	-54.68	20230906	8330	30.85	20240805	0.82	N	388870	500	64 억	N	N	46	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History