KissMeData/089230/price/prices-20240901.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1343	1	2	0.07	12359839	9284	25.97	1342	1347	1303	1744	940	1342	1331.31	0.30	-1488	1376	1358	1333	1315	1290	1346	1303	219	402	1000	830	1	1	21882953	294	-0.74	0.85	12	0.04	-1808.00	1574.00	2995	20240229	-55.16	1275	20240909	5.33	2995	-55.16	20240229	1275	5.33	20240909	2995	-55.16	20240229	150	795.33	20231110	1.08	N	089230	1000	218 억	66458	N	N	N	N
3	20240930	150733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1326	-16	5	-1.19	11545046	8673	24.26	1342	1347	1303	1744	940	1342	1331.15	0.30	-1213	1376	1358	1333	1315	1290	1346	1303	219	402	1000	830	1	1	21882953	290	-0.73	0.84	12	0.04	-1808.00	1574.00	2995	20240229	-55.73	1275	20240909	4.00	2995	-55.73	20240229	1275	4.00	20240909	2995	-55.73	20240229	150	784.00	20231110	1.08	N	089230	1000	218 억	66458	N	N	N	N
4	20240930	140732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1332	-10	5	-0.75	7413012	5564	15.56	1342	1347	1303	1744	940	1342	1332.32	0.30	313	1376	1358	1333	1315	1290	1346	1303	219	402	1000	830	1	1	21882953	291	-0.74	0.85	12	0.03	-1808.00	1574.00	2995	20240229	-55.53	1275	20240909	4.47	2995	-55.53	20240229	1275	4.47	20240909	2995	-55.53	20240229	150	788.00	20231110	1.08	N	089230	1000	218 억	66458	N	N	N	N
5	20240930	130729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1342	0	3	0.00	5930313	4454	12.46	1342	1347	1303	1744	940	1342	1331.46	0.30	389	1376	1358	1333	1315	1290	1346	1303	219	402	1000	830	1	1	21882953	294	-0.74	0.85	12	0.02	-1808.00	1574.00	2995	20240229	-55.19	1275	20240909	5.25	2995	-55.19	20240229	1275	5.25	20240909	2995	-55.19	20240229	150	794.67	20231110	1.08	N	089230	1000	218 억	66458	N	N	N	N
6	20240930	120725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1337	-5	5	-0.37	4856324	3653	10.22	1342	1347	1303	1744	940	1342	1329.41	0.30	292	1376	1358	1333	1315	1290	1346	1303	219	402	1000	830	1	1	21882953	293	-0.74	0.85	12	0.02	-1808.00	1574.00	2995	20240229	-55.36	1275	20240909	4.86	2995	-55.36	20240229	1275	4.86	20240909	2995	-55.36	20240229	150	791.33	20231110	1.08	N	089230	1000	218 억	66458	N	N	N	N
7	20240930	110724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1343	1	2	0.07	4715330	3548	9.92	1342	1347	1303	1744	940	1342	1329.01	0.30	293	1376	1358	1333	1315	1290	1346	1303	219	402	1000	830	1	1	21882953	294	-0.74	0.85	12	0.02	-1808.00	1574.00	2995	20240229	-55.16	1275	20240909	5.33	2995	-55.16	20240229	1275	5.33	20240909	2995	-55.16	20240229	150	795.33	20231110	1.08	N	089230	1000	218 억	66458	N	N	N	N
8	20240930	100722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1344	2	2	0.15	4642830	3494	9.77	1342	1347	1303	1744	940	1342	1328.80	0.30	304	1376	1358	1333	1315	1290	1346	1303	219	402	1000	830	1	1	21882953	294	-0.74	0.85	12	0.02	-1808.00	1574.00	2995	20240229	-55.13	1275	20240909	5.41	2995	-55.13	20240229	1275	5.41	20240909	2995	-55.13	20240229	150	796.00	20231110	1.08	N	089230	1000	218 억	66458	N	N	N	N
9	20240930	090655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1347	5	2	0.37	3412536	2579	7.21	1342	1347	1303	1744	940	1342	1323.20	0.30	948	1376	1358	1333	1315	1290	1346	1303	219	402	1000	830	1	1	21882953	295	-0.75	0.86	12	0.01	-1808.00	1574.00	2995	20240229	-55.03	1275	20240909	5.65	2995	-55.03	20240229	1275	5.65	20240909	2995	-55.03	20240229	150	798.00	20231110	1.08	N	089230	1000	218 억	66458	N	N	N	N
10	20240927	160725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1342	-3	5	-0.22	47660408	35750	70.95	1345	1351	1308	1748	942	1345	1333.16	0.32	-3470	1405	1375	1328	1298	1251	1390	1313	219	403	1000	830	1	1	21882953	294	-0.74	0.85	12	0.16	-1808.00	1574.00	2995	20240229	-55.19	1275	20240909	5.25	2995	-55.19	20240229	1275	5.25	20240909	2995	-55.19	20240229	150	794.67	20231110	1.07	N	089230	1000	218 억	69928	N	N	N	N
11	20240927	150730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1335	-10	5	-0.74	44250301	33189	65.87	1345	1351	1308	1748	942	1345	1333.28	0.32	-3529	1405	1375	1328	1298	1251	1390	1313	219	403	1000	830	1	1	21882953	292	-0.74	0.85	12	0.15	-1808.00	1574.00	2995	20240229	-55.43	1275	20240909	4.71	2995	-55.43	20240229	1275	4.71	20240909	2995	-55.43	20240229	150	790.00	20231110	1.07	N	089230	1000	218 억	69928	N	N	N	N
12	20240927	140738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1341	-4	5	-0.30	42242272	31672	62.86	1345	1351	1308	1748	942	1345	1333.74	0.32	-3496	1405	1375	1328	1298	1251	1390	1313	219	403	1000	830	1	1	21882953	293	-0.74	0.85	12	0.14	-1808.00	1574.00	2995	20240229	-55.23	1275	20240909	5.18	2995	-55.23	20240229	1275	5.18	20240909	2995	-55.23	20240229	150	794.00	20231110	1.07	N	089230	1000	218 억	69928	N	N	N	N
13	20240927	130729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1344	-1	5	-0.07	33182039	24832	49.28	1345	1351	1320	1748	942	1345	1336.26	0.32	-2730	1405	1375	1328	1298	1251	1390	1313	219	403	1000	830	1	1	21882953	294	-0.74	0.85	12	0.11	-1808.00	1574.00	2995	20240229	-55.13	1275	20240909	5.41	2995	-55.13	20240229	1275	5.41	20240909	2995	-55.13	20240229	150	796.00	20231110	1.07	N	089230	1000	218 억	69928	N	N	N	N
14	20240927	120726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1333	-12	5	-0.89	30678928	22961	45.57	1345	1351	1320	1748	942	1345	1336.13	0.32	-2347	1405	1375	1328	1298	1251	1390	1313	219	403	1000	830	1	1	21882953	292	-0.74	0.85	12	0.10	-1808.00	1574.00	2995	20240229	-55.49	1275	20240909	4.55	2995	-55.49	20240229	1275	4.55	20240909	2995	-55.49	20240229	150	788.67	20231110	1.07	N	089230	1000	218 억	69928	N	N	N	N
15	20240927	110729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1330	-15	5	-1.12	21681889	16192	32.13	1345	1351	1320	1748	942	1345	1339.05	0.32	-2126	1405	1375	1328	1298	1251	1390	1313	219	403	1000	830	1	1	21882953	291	-0.74	0.84	12	0.07	-1808.00	1574.00	2995	20240229	-55.59	1275	20240909	4.31	2995	-55.59	20240229	1275	4.31	20240909	2995	-55.59	20240229	150	786.67	20231110	1.07	N	089230	1000	218 억	69928	N	N	N	N
16	20240927	100728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1343	-2	5	-0.15	12672586	9431	18.72	1345	1351	1339	1748	942	1345	1343.72	0.32	-1719	1405	1375	1328	1298	1251	1390	1313	219	403	1000	830	1	1	21882953	294	-0.74	0.85	12	0.04	-1808.00	1574.00	2995	20240229	-55.16	1275	20240909	5.33	2995	-55.16	20240229	1275	5.33	20240909	2995	-55.16	20240229	150	795.33	20231110	1.07	N	089230	1000	218 억	69928	N	N	N	N
17	20240927	090729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1351	6	2	0.45	2724480	2028	4.02	1345	1351	1339	1748	942	1345	1343.43	0.32	-224	1405	1375	1328	1298	1251	1390	1313	219	403	1000	830	1	1	21882953	296	-0.75	0.86	12	0.01	-1808.00	1574.00	2995	20240229	-54.89	1275	20240909	5.96	2995	-54.89	20240229	1275	5.96	20240909	2995	-54.89	20240229	150	800.67	20231110	1.07	N	089230	1000	218 억	69928	N	N	N	N
18	20240926	160715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1345	-13	5	-0.96	67119230	50388	181.32	1344	1358	1281	1765	951	1358	1332.05	0.31	1660	1424	1391	1336	1303	1248	1407	1319	219	407	1000	840	1	1	21882953	294	-0.74	0.85	12	0.23	-1808.00	1574.00	2995	20240229	-55.09	1275	20240909	5.49	2995	-55.09	20240229	1275	5.49	20240909	2995	-55.09	20240229	150	796.67	20231110	1.06	N	089230	1000	218 억	68146	N	N	N	N
19	20240926	150716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1339	-19	5	-1.40	58362552	43861	157.83	1344	1358	1281	1765	951	1358	1330.63	0.31	-437	1424	1391	1336	1303	1248	1407	1319	219	407	1000	840	1	1	21882953	293	-0.74	0.85	12	0.20	-1808.00	1574.00	2995	20240229	-55.29	1275	20240909	5.02	2995	-55.29	20240229	1275	5.02	20240909	2995	-55.29	20240229	150	792.67	20231110	1.06	N	089230	1000	218 억	68146	N	N	N	N
20	20240926	140725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1342	-16	5	-1.18	23535586	17486	62.92	1344	1358	1341	1765	951	1358	1345.97	0.31	-465	1424	1391	1336	1303	1248	1407	1319	219	407	1000	840	1	1	21882953	294	-0.74	0.85	12	0.08	-1808.00	1574.00	2995	20240229	-55.19	1275	20240909	5.25	2995	-55.19	20240229	1275	5.25	20240909	2995	-55.19	20240229	150	794.67	20231110	1.06	N	089230	1000	218 억	68146	N	N	N	N
21	20240926	130724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1343	-15	5	-1.10	20387934	15140	54.48	1344	1358	1341	1765	951	1358	1346.63	0.31	-463	1424	1391	1336	1303	1248	1407	1319	219	407	1000	840	1	1	21882953	294	-0.74	0.85	12	0.07	-1808.00	1574.00	2995	20240229	-55.16	1275	20240909	5.33	2995	-55.16	20240229	1275	5.33	20240909	2995	-55.16	20240229	150	795.33	20231110	1.06	N	089230	1000	218 억	68146	N	N	N	N
22	20240926	120726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1344	-14	5	-1.03	18799147	13957	50.22	1344	1358	1341	1765	951	1358	1346.93	0.31	-211	1424	1391	1336	1303	1248	1407	1319	219	407	1000	840	1	1	21882953	294	-0.74	0.85	12	0.06	-1808.00	1574.00	2995	20240229	-55.13	1275	20240909	5.41	2995	-55.13	20240229	1275	5.41	20240909	2995	-55.13	20240229	150	796.00	20231110	1.06	N	089230	1000	218 억	68146	N	N	N	N
23	20240926	110723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1350	-8	5	-0.59	14739433	10938	39.36	1344	1358	1341	1765	951	1358	1347.54	0.31	-211	1424	1391	1336	1303	1248	1407	1319	219	407	1000	840	1	1	21882953	295	-0.75	0.86	12	0.05	-1808.00	1574.00	2995	20240229	-54.92	1275	20240909	5.88	2995	-54.92	20240229	1275	5.88	20240909	2995	-54.92	20240229	150	800.00	20231110	1.06	N	089230	1000	218 억	68146	N	N	N	N
24	20240926	100725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1355	-3	5	-0.22	6996304	5190	18.68	1344	1358	1341	1765	951	1358	1348.04	0.31	-1732	1424	1391	1336	1303	1248	1407	1319	219	407	1000	840	1	1	21882953	297	-0.75	0.86	12	0.02	-1808.00	1574.00	2995	20240229	-54.76	1275	20240909	6.27	2995	-54.76	20240229	1275	6.27	20240909	2995	-54.76	20240229	150	803.33	20231110	1.06	N	089230	1000	218 억	68146	N	N	N	N
25	20240926	090722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1358	0	3	0.00	519064	386	1.39	1344	1358	1344	1765	951	1358	1344.73	0.31	105	1424	1391	1336	1303	1248	1407	1319	219	407	1000	840	1	1	21882953	297	-0.75	0.86	12	0.00	-1808.00	1574.00	2995	20240229	-54.66	1275	20240909	6.51	2995	-54.66	20240229	1275	6.51	20240909	2995	-54.66	20240229	150	805.33	20231110	1.06	N	089230	1000	218 억	68146	N	N	N	N
26	20240925	160715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1358	-5	5	-0.37	37147775	27672	79.47	1351	1369	1281	1771	955	1363	1342.43	0.30	2969	1391	1376	1348	1333	1305	1384	1341	219	408	1000	840	1	1	21882953	297	-0.75	0.86	12	0.13	-1808.00	1574.00	2995	20240229	-54.66	1275	20240909	6.51	2995	-54.66	20240229	1275	6.51	20240909	2995	-54.66	20240229	150	805.33	20231110	1.07	N	089230	1000	218 억	65129	N	N	N	N
27	20240925	150721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1358	-5	5	-0.37	34698341	25867	74.28	1351	1369	1281	1771	955	1363	1341.41	0.30	3063	1391	1376	1348	1333	1305	1384	1341	219	408	1000	840	1	1	21882953	297	-0.75	0.86	12	0.12	-1808.00	1574.00	2995	20240229	-54.66	1275	20240909	6.51	2995	-54.66	20240229	1275	6.51	20240909	2995	-54.66	20240229	150	805.33	20231110	1.07	N	089230	1000	218 억	65129	N	N	N	N
28	20240925	140723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1363	0	3	0.00	32213178	24035	69.02	1351	1369	1281	1771	955	1363	1340.26	0.30	4628	1391	1376	1348	1333	1305	1384	1341	219	408	1000	840	1	1	21882953	298	-0.75	0.87	12	0.11	-1808.00	1574.00	2995	20240229	-54.49	1275	20240909	6.90	2995	-54.49	20240229	1275	6.90	20240909	2995	-54.49	20240229	150	808.67	20231110	1.07	N	089230	1000	218 억	65129	N	N	N	N
29	20240925	130721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1362	-1	5	-0.07	32185923	24015	68.97	1351	1369	1281	1771	955	1363	1340.24	0.30	4628	1391	1376	1348	1333	1305	1384	1341	219	408	1000	840	1	1	21882953	298	-0.75	0.87	12	0.11	-1808.00	1574.00	2995	20240229	-54.52	1275	20240909	6.82	2995	-54.52	20240229	1275	6.82	20240909	2995	-54.52	20240229	150	808.00	20231110	1.07	N	089230	1000	218 억	65129	N	N	N	N
30	20240925	120721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1359	-4	5	-0.29	31822639	23748	68.20	1351	1369	1281	1771	955	1363	1340.01	0.30	4628	1391	1376	1348	1333	1305	1384	1341	219	408	1000	840	1	1	21882953	297	-0.75	0.86	12	0.11	-1808.00	1574.00	2995	20240229	-54.62	1275	20240909	6.59	2995	-54.62	20240229	1275	6.59	20240909	2995	-54.62	20240229	150	806.00	20231110	1.07	N	089230	1000	218 억	65129	N	N	N	N
31	20240925	110718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1354	-9	5	-0.66	29114595	21756	62.48	1351	1369	1281	1771	955	1363	1338.23	0.30	6178	1391	1376	1348	1333	1305	1384	1341	219	408	1000	840	1	1	21882953	296	-0.75	0.86	12	0.10	-1808.00	1574.00	2995	20240229	-54.79	1275	20240909	6.20	2995	-54.79	20240229	1275	6.20	20240909	2995	-54.79	20240229	150	802.67	20231110	1.07	N	089230	1000	218 억	65129	N	N	N	N
32	20240925	100720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1341	-22	5	-1.61	23591621	17682	50.78	1351	1369	1281	1771	955	1363	1334.22	0.30	6562	1391	1376	1348	1333	1305	1384	1341	219	408	1000	840	1	1	21882953	293	-0.74	0.85	12	0.08	-1808.00	1574.00	2995	20240229	-55.23	1275	20240909	5.18	2995	-55.23	20240229	1275	5.18	20240909	2995	-55.23	20240229	150	794.00	20231110	1.07	N	089230	1000	218 억	65129	N	N	N	N
33	20240925	090723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1365	2	2	0.15	1170326	859	2.47	1351	1369	1351	1771	955	1363	1362.43	0.30	-459	1391	1376	1348	1333	1305	1384	1341	219	408	1000	840	1	1	21882953	299	-0.75	0.87	12	0.00	-1808.00	1574.00	2995	20240229	-54.42	1275	20240909	7.06	2995	-54.42	20240229	1275	7.06	20240909	2995	-54.42	20240229	150	810.00	20231110	1.07	N	089230	1000	218 억	65129	N	N	N	N
34	20240924	160715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1363	-1	5	-0.07	46824514	34822	192.83	1352	1363	1320	1773	955	1364	1344.68	0.32	-4375	1382	1373	1356	1347	1330	1377	1351	219	409	1000	840	1	1	21882953	298	-0.75	0.87	12	0.16	-1808.00	1574.00	2995	20240229	-54.49	1275	20240909	6.90	2995	-54.49	20240229	1275	6.90	20240909	2995	-54.49	20240229	150	808.67	20231110	1.06	N	089230	1000	218 억	69504	N	N	N	N
35	20240924	150717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1362	-2	5	-0.15	43997673	32746	181.34	1352	1363	1320	1773	955	1364	1343.60	0.32	-3972	1382	1373	1356	1347	1330	1377	1351	219	409	1000	840	1	1	21882953	298	-0.75	0.87	12	0.15	-1808.00	1574.00	2995	20240229	-54.52	1275	20240909	6.82	2995	-54.52	20240229	1275	6.82	20240909	2995	-54.52	20240229	150	808.00	20231110	1.06	N	089230	1000	218 억	69504	N	N	N	N
36	20240924	140716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1341	-23	5	-1.69	32274579	24074	133.31	1352	1363	1320	1773	955	1364	1340.64	0.32	-3400	1382	1373	1356	1347	1330	1377	1351	219	409	1000	840	1	1	21882953	293	-0.74	0.85	12	0.11	-1808.00	1574.00	2995	20240229	-55.23	1275	20240909	5.18	2995	-55.23	20240229	1275	5.18	20240909	2995	-55.23	20240229	150	794.00	20231110	1.06	N	089230	1000	218 억	69504	N	N	N	N
37	20240924	130714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1342	-22	5	-1.61	16511077	12269	67.94	1352	1363	1337	1773	955	1364	1345.76	0.32	-2648	1382	1373	1356	1347	1330	1377	1351	219	409	1000	840	1	1	21882953	294	-0.74	0.85	12	0.06	-1808.00	1574.00	2995	20240229	-55.19	1275	20240909	5.25	2995	-55.19	20240229	1275	5.25	20240909	2995	-55.19	20240229	150	794.67	20231110	1.06	N	089230	1000	218 억	69504	N	N	N	N
38	20240924	120711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1342	-22	5	-1.61	13333020	9897	54.81	1352	1363	1337	1773	955	1364	1347.18	0.32	-2648	1382	1373	1356	1347	1330	1377	1351	219	409	1000	840	1	1	21882953	294	-0.74	0.85	12	0.05	-1808.00	1574.00	2995	20240229	-55.19	1275	20240909	5.25	2995	-55.19	20240229	1275	5.25	20240909	2995	-55.19	20240229	150	794.67	20231110	1.06	N	089230	1000	218 억	69504	N	N	N	N
39	20240924	110716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1354	-10	5	-0.73	8163829	6039	33.44	1352	1363	1342	1773	955	1364	1351.85	0.32	-2581	1382	1373	1356	1347	1330	1377	1351	219	409	1000	840	1	1	21882953	296	-0.75	0.86	12	0.03	-1808.00	1574.00	2995	20240229	-54.79	1275	20240909	6.20	2995	-54.79	20240229	1275	6.20	20240909	2995	-54.79	20240229	150	802.67	20231110	1.06	N	089230	1000	218 억	69504	N	N	N	N
40	20240924	100715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1357	-7	5	-0.51	7892919	5839	32.33	1352	1363	1342	1773	955	1364	1351.76	0.32	-2567	1382	1373	1356	1347	1330	1377	1351	219	409	1000	840	1	1	21882953	297	-0.75	0.86	12	0.03	-1808.00	1574.00	2995	20240229	-54.69	1275	20240909	6.43	2995	-54.69	20240229	1275	6.43	20240909	2995	-54.69	20240229	150	804.67	20231110	1.06	N	089230	1000	218 억	69504	N	N	N	N
41	20240924	090716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1363	-1	5	-0.07	358346	265	1.47	1352	1363	1352	1773	955	1364	1352.25	0.32	-38	1382	1373	1356	1347	1330	1377	1351	219	409	1000	840	1	1	21882953	298	-0.75	0.87	12	0.00	-1808.00	1574.00	2995	20240229	-54.49	1275	20240909	6.90	2995	-54.49	20240229	1275	6.90	20240909	2995	-54.49	20240229	150	808.67	20231110	1.06	N	089230	1000	218 억	69504	N	N	N	N
42	20240923	160713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1364	11	2	0.81	24341939	17995	87.83	1339	1365	1339	1758	948	1353	1352.70	0.32	-681	1459	1405	1373	1319	1287	1390	1304	219	405	1000	830	1	1	21882953	298	-0.75	0.87	12	0.08	-1808.00	1574.00	2995	20240229	-54.46	1275	20240909	6.98	2995	-54.46	20240229	1275	6.98	20240909	2995	-54.46	20240229	150	809.33	20231110	1.06	N	089230	1000	218 억	70185	N	N	N	N
43	20240923	150715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1364	11	2	0.81	23081603	17071	83.32	1339	1365	1339	1758	948	1353	1352.09	0.32	-680	1459	1405	1373	1319	1287	1390	1304	219	405	1000	830	1	1	21882953	298	-0.75	0.87	12	0.08	-1808.00	1574.00	2995	20240229	-54.46	1275	20240909	6.98	2995	-54.46	20240229	1275	6.98	20240909	2995	-54.46	20240229	150	809.33	20231110	1.06	N	089230	1000	218 억	70185	N	N	N	N
44	20240923	140720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1364	11	2	0.81	22585113	16707	81.54	1339	1365	1339	1758	948	1353	1351.84	0.32	-680	1459	1405	1373	1319	1287	1390	1304	219	405	1000	830	1	1	21882953	298	-0.75	0.87	12	0.08	-1808.00	1574.00	2995	20240229	-54.46	1275	20240909	6.98	2995	-54.46	20240229	1275	6.98	20240909	2995	-54.46	20240229	150	809.33	20231110	1.06	N	089230	1000	218 억	70185	N	N	N	N
45	20240923	130714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1357	4	2	0.30	18652459	13820	67.45	1339	1359	1339	1758	948	1353	1349.67	0.32	-1430	1459	1405	1373	1319	1287	1390	1304	219	405	1000	830	1	1	21882953	297	-0.75	0.86	12	0.06	-1808.00	1574.00	2995	20240229	-54.69	1275	20240909	6.43	2995	-54.69	20240229	1275	6.43	20240909	2995	-54.69	20240229	150	804.67	20231110	1.06	N	089230	1000	218 억	70185	N	N	N	N
46	20240923	120714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1354	1	2	0.07	18146008	13446	65.63	1339	1354	1339	1758	948	1353	1349.55	0.32	-1430	1459	1405	1373	1319	1287	1390	1304	219	405	1000	830	1	1	21882953	296	-0.75	0.86	12	0.06	-1808.00	1574.00	2995	20240229	-54.79	1275	20240909	6.20	2995	-54.79	20240229	1275	6.20	20240909	2995	-54.79	20240229	150	802.67	20231110	1.06	N	089230	1000	218 억	70185	N	N	N	N
47	20240923	110715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1350	-3	5	-0.22	9764420	7245	35.36	1339	1352	1339	1758	948	1353	1347.75	0.32	-1598	1459	1405	1373	1319	1287	1390	1304	219	405	1000	830	1	1	21882953	295	-0.75	0.86	12	0.03	-1808.00	1574.00	2995	20240229	-54.92	1275	20240909	5.88	2995	-54.92	20240229	1275	5.88	20240909	2995	-54.92	20240229	150	800.00	20231110	1.06	N	089230	1000	218 억	70185	N	N	N	N
48	20240923	100714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1347	-6	5	-0.44	3946546	2933	14.31	1339	1352	1339	1758	948	1353	1345.57	0.32	-1721	1459	1405	1373	1319	1287	1390	1304	219	405	1000	830	1	1	21882953	295	-0.75	0.86	12	0.01	-1808.00	1574.00	2995	20240229	-55.03	1275	20240909	5.65	2995	-55.03	20240229	1275	5.65	20240909	2995	-55.03	20240229	150	798.00	20231110	1.06	N	089230	1000	218 억	70185	N	N	N	N
49	20240923	090714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1352	-1	5	-0.07	316020	236	1.15	1339	1352	1339	1758	948	1353	1339.07	0.32	-34	1459	1405	1373	1319	1287	1390	1304	219	405	1000	830	1	1	21882953	296	-0.75	0.86	12	0.00	-1808.00	1574.00	2995	20240229	-54.86	1275	20240909	6.04	2995	-54.86	20240229	1275	6.04	20240909	2995	-54.86	20240229	150	801.33	20231110	1.06	N	089230	1000	218 억	70185	N	N	N	N
50	20240913	160639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1362	-7	5	-0.51	111964805	82038	106.68	1369	1428	1356	1779	959	1369	1364.79	0.33	6569	1482	1425	1392	1335	1302	1454	1364	219	410	1000	840	1	1	21882953	298	-0.75	0.87	12	0.37	-1808.00	1574.00	2995	20240229	-54.52	1275	20240909	6.82	2995	-54.52	20240229	1275	6.82	20240909	2995	-54.52	20240229	150	808.00	20231110	1.12	N	089230	1000	218 억	71879	N	N	N	N
51	20240913	150645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1362	-7	5	-0.51	97196148	71188	92.57	1369	1428	1356	1779	959	1369	1365.34	0.33	6597	1482	1425	1392	1335	1302	1454	1364	219	410	1000	840	1	1	21882953	298	-0.75	0.87	12	0.33	-1808.00	1574.00	2995	20240229	-54.52	1275	20240909	6.82	2995	-54.52	20240229	1275	6.82	20240909	2995	-54.52	20240229	150	808.00	20231110	1.12	N	089230	1000	218 억	71879	N	N	N	N
52	20240913	140647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1360	-9	5	-0.66	79365513	58091	75.54	1369	1428	1356	1779	959	1369	1366.23	0.33	7234	1482	1425	1392	1335	1302	1454	1364	219	410	1000	840	1	1	21882953	298	-0.75	0.86	12	0.27	-1808.00	1574.00	2995	20240229	-54.59	1275	20240909	6.67	2995	-54.59	20240229	1275	6.67	20240909	2995	-54.59	20240229	150	806.67	20231110	1.12	N	089230	1000	218 억	71879	N	N	N	N
53	20240913	130644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1362	-7	5	-0.51	73033013	53440	69.49	1369	1428	1356	1779	959	1369	1366.64	0.33	7166	1482	1425	1392	1335	1302	1454	1364	219	410	1000	840	1	1	21882953	298	-0.75	0.87	12	0.24	-1808.00	1574.00	2995	20240229	-54.52	1275	20240909	6.82	2995	-54.52	20240229	1275	6.82	20240909	2995	-54.52	20240229	150	808.00	20231110	1.12	N	089230	1000	218 억	71879	N	N	N	N
54	20240913	120644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1361	-8	5	-0.58	67378645	49290	64.09	1369	1428	1356	1779	959	1369	1366.98	0.33	7264	1482	1425	1392	1335	1302	1454	1364	219	410	1000	840	1	1	21882953	298	-0.75	0.86	12	0.23	-1808.00	1574.00	2995	20240229	-54.56	1275	20240909	6.75	2995	-54.56	20240229	1275	6.75	20240909	2995	-54.56	20240229	150	807.33	20231110	1.12	N	089230	1000	218 억	71879	N	N	N	N
55	20240913	110645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1363	-6	5	-0.44	52262449	38216	49.69	1369	1428	1356	1779	959	1369	1367.55	0.33	5434	1482	1425	1392	1335	1302	1454	1364	219	410	1000	840	1	1	21882953	298	-0.75	0.87	12	0.17	-1808.00	1574.00	2995	20240229	-54.49	1275	20240909	6.90	2995	-54.49	20240229	1275	6.90	20240909	2995	-54.49	20240229	150	808.67	20231110	1.12	N	089230	1000	218 억	71879	N	N	N	N
56	20240913	100646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1364	-5	5	-0.37	26703959	19488	25.34	1369	1428	1360	1779	959	1369	1370.28	0.33	5928	1482	1425	1392	1335	1302	1454	1364	219	410	1000	840	1	1	21882953	298	-0.75	0.87	12	0.09	-1808.00	1574.00	2995	20240229	-54.46	1275	20240909	6.98	2995	-54.46	20240229	1275	6.98	20240909	2995	-54.46	20240229	150	809.33	20231110	1.12	N	089230	1000	218 억	71879	N	N	N	N
57	20240913	090648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1397	28	2	2.05	277218	199	0.26	1369	1428	1369	1779	959	1369	1393.06	0.33	0	1482	1425	1392	1335	1302	1454	1364	219	410	1000	840	1	1	21882953	306	-0.77	0.89	12	0.00	-1808.00	1574.00	2995	20240229	-53.36	1275	20240909	9.57	2995	-53.36	20240229	1275	9.57	20240909	2995	-53.36	20240229	150	831.33	20231110	1.12	N	089230	1000	218 억	71879	N	N	N	N
58	20240912	160636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1369	-18	5	-1.30	106091180	76904	109.41	1359	1449	1359	1803	971	1387	1379.53	0.31	3528	1475	1430	1353	1308	1231	1453	1331	219	416	1000	850	1	1	21882953	300	-0.76	0.87	12	0.35	-1808.00	1574.00	2995	20240229	-54.29	1275	20240909	7.37	2995	-54.29	20240229	1275	7.37	20240909	2995	-54.29	20240229	150	812.67	20231110	1.12	N	089230	1000	218 억	68351	N	N	N	N
59	20240912	150642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1389	2	2	0.14	90630379	65722	93.50	1359	1449	1359	1803	971	1387	1379.00	0.31	3489	1475	1430	1353	1308	1231	1453	1331	219	416	1000	850	1	1	21882953	304	-0.77	0.88	12	0.30	-1808.00	1574.00	2995	20240229	-53.62	1275	20240909	8.94	2995	-53.62	20240229	1275	8.94	20240909	2995	-53.62	20240229	150	826.00	20231110	1.12	N	089230	1000	218 억	68351	N	N	N	N
60	20240912	140645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1387	0	3	0.00	49578638	35965	51.17	1359	1449	1359	1803	971	1387	1378.52	0.31	552	1475	1430	1353	1308	1231	1453	1331	219	416	1000	850	1	1	21882953	304	-0.77	0.88	12	0.16	-1808.00	1574.00	2995	20240229	-53.69	1275	20240909	8.78	2995	-53.69	20240229	1275	8.78	20240909	2995	-53.69	20240229	150	824.67	20231110	1.12	N	089230	1000	218 억	68351	N	N	N	N
61	20240912	130642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1387	0	3	0.00	48690224	35324	50.25	1359	1449	1359	1803	971	1387	1378.39	0.31	619	1475	1430	1353	1308	1231	1453	1331	219	416	1000	850	1	1	21882953	304	-0.77	0.88	12	0.16	-1808.00	1574.00	2995	20240229	-53.69	1275	20240909	8.78	2995	-53.69	20240229	1275	8.78	20240909	2995	-53.69	20240229	150	824.67	20231110	1.12	N	089230	1000	218 억	68351	N	N	N	N
62	20240912	120641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1381	-6	5	-0.43	35446178	25719	36.59	1359	1449	1359	1803	971	1387	1378.21	0.31	2100	1475	1430	1353	1308	1231	1453	1331	219	416	1000	850	1	1	21882953	302	-0.76	0.88	12	0.12	-1808.00	1574.00	2995	20240229	-53.89	1275	20240909	8.31	2995	-53.89	20240229	1275	8.31	20240909	2995	-53.89	20240229	150	820.67	20231110	1.12	N	089230	1000	218 억	68351	N	N	N	N
63	20240912	110639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1381	-6	5	-0.43	33360841	24204	34.43	1359	1449	1359	1803	971	1387	1378.32	0.31	2148	1475	1430	1353	1308	1231	1453	1331	219	416	1000	850	1	1	21882953	302	-0.76	0.88	12	0.11	-1808.00	1574.00	2995	20240229	-53.89	1275	20240909	8.31	2995	-53.89	20240229	1275	8.31	20240909	2995	-53.89	20240229	150	820.67	20231110	1.12	N	089230	1000	218 억	68351	N	N	N	N
64	20240912	100640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1380	-7	5	-0.50	31222866	22652	32.23	1359	1449	1359	1803	971	1387	1378.37	0.31	2150	1475	1430	1353	1308	1231	1453	1331	219	416	1000	850	1	1	21882953	302	-0.76	0.88	12	0.10	-1808.00	1574.00	2995	20240229	-53.92	1275	20240909	8.24	2995	-53.92	20240229	1275	8.24	20240909	2995	-53.92	20240229	150	820.00	20231110	1.12	N	089230	1000	218 억	68351	N	N	N	N
65	20240912	090641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1419	32	2	2.31	1071709	757	1.08	1359	1449	1359	1803	971	1387	1415.73	0.31	51	1475	1430	1353	1308	1231	1453	1331	219	416	1000	850	1	1	21882953	311	-0.78	0.90	12	0.00	-1808.00	1574.00	2995	20240229	-52.62	1275	20240909	11.29	2995	-52.62	20240229	1275	11.29	20240909	2995	-52.62	20240229	150	846.00	20231110	1.12	N	089230	1000	218 억	68351	N	N	N	N
66	20240911	160627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1387	21	2	1.54	96149179	70290	94.58	1358	1398	1276	1775	957	1366	1367.89	0.35	-8554	1421	1393	1372	1344	1323	1383	1334	219	409	1000	840	1	1	21882953	304	-0.77	0.88	12	0.32	-1808.00	1574.00	2995	20240229	-53.69	1275	20240909	8.78	2995	-53.69	20240229	1275	8.78	20240909	2995	-53.69	20240229	150	824.67	20231110	1.13	N	089230	1000	218 억	76750	N	N	N	N
67	20240911	150631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1377	11	2	0.81	93015539	68028	91.54	1358	1398	1276	1775	957	1366	1367.31	0.35	-8300	1421	1393	1372	1344	1323	1383	1334	219	409	1000	840	1	1	21882953	301	-0.76	0.87	12	0.31	-1808.00	1574.00	2995	20240229	-54.02	1275	20240909	8.00	2995	-54.02	20240229	1275	8.00	20240909	2995	-54.02	20240229	150	818.00	20231110	1.13	N	089230	1000	218 억	76750	N	N	N	N
68	20240911	140631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1369	3	2	0.22	92624957	67744	91.16	1358	1398	1276	1775	957	1366	1367.28	0.35	-8355	1421	1393	1372	1344	1323	1383	1334	219	409	1000	840	1	1	21882953	300	-0.76	0.87	12	0.31	-1808.00	1574.00	2995	20240229	-54.29	1275	20240909	7.37	2995	-54.29	20240229	1275	7.37	20240909	2995	-54.29	20240229	150	812.67	20231110	1.13	N	089230	1000	218 억	76750	N	N	N	N
69	20240911	130630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1389	23	2	1.68	84411900	61816	83.18	1358	1398	1276	1775	957	1366	1365.53	0.35	-8517	1421	1393	1372	1344	1323	1383	1334	219	409	1000	840	1	1	21882953	304	-0.77	0.88	12	0.28	-1808.00	1574.00	2995	20240229	-53.62	1275	20240909	8.94	2995	-53.62	20240229	1275	8.94	20240909	2995	-53.62	20240229	150	826.00	20231110	1.13	N	089230	1000	218 억	76750	N	N	N	N
70	20240911	120634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1362	-4	5	-0.29	70339109	51521	69.33	1358	1398	1276	1775	957	1366	1365.25	0.35	-6286	1421	1393	1372	1344	1323	1383	1334	219	409	1000	840	1	1	21882953	298	-0.75	0.87	12	0.24	-1808.00	1574.00	2995	20240229	-54.52	1275	20240909	6.82	2995	-54.52	20240229	1275	6.82	20240909	2995	-54.52	20240229	150	808.00	20231110	1.13	N	089230	1000	218 억	76750	N	N	N	N
71	20240911	110625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1360	-6	5	-0.44	59619040	43589	58.65	1358	1398	1276	1775	957	1366	1367.75	0.35	-6116	1421	1393	1372	1344	1323	1383	1334	219	409	1000	840	1	1	21882953	298	-0.75	0.86	12	0.20	-1808.00	1574.00	2995	20240229	-54.59	1275	20240909	6.67	2995	-54.59	20240229	1275	6.67	20240909	2995	-54.59	20240229	150	806.67	20231110	1.13	N	089230	1000	218 억	76750	N	N	N	N
72	20240911	100625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1361	-5	5	-0.37	47162822	34421	46.32	1358	1398	1276	1775	957	1366	1370.18	0.35	-9892	1421	1393	1372	1344	1323	1383	1334	219	409	1000	840	1	1	21882953	298	-0.75	0.86	12	0.16	-1808.00	1574.00	2995	20240229	-54.56	1275	20240909	6.75	2995	-54.56	20240229	1275	6.75	20240909	2995	-54.56	20240229	150	807.33	20231110	1.13	N	089230	1000	218 억	76750	N	N	N	N
73	20240911	090636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1342	-24	5	-1.76	6250182	4684	6.30	1358	1358	1276	1775	957	1366	1334.37	0.35	-306	1421	1393	1372	1344	1323	1383	1334	219	409	1000	840	1	1	21882953	294	-0.74	0.85	12	0.02	-1808.00	1574.00	2995	20240229	-55.19	1275	20240909	5.25	2995	-55.19	20240229	1275	5.25	20240909	2995	-55.19	20240229	150	794.67	20231110	1.13	N	089230	1000	218 억	76750	N	N	N	N
74	20240910	160628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1366	-32	5	-2.29	99082232	72289	44.91	1398	1400	1351	1817	979	1398	1370.64	0.37	-5186	1501	1449	1362	1310	1223	1475	1336	219	419	1000	860	1	1	21882953	299	-0.76	0.87	12	0.33	-1808.00	1574.00	2995	20240229	-54.39	1275	20240909	7.14	2995	-54.39	20240229	1275	7.14	20240909	2995	-54.39	20240229	150	810.67	20231110	1.13	N	089230	1000	218 억	81894	N	N	N	N
75	20240910	150632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1374	-24	5	-1.72	97390693	71054	44.14	1398	1400	1351	1817	979	1398	1370.66	0.37	-5171	1501	1449	1362	1310	1223	1475	1336	219	419	1000	860	1	1	21882953	301	-0.76	0.87	12	0.32	-1808.00	1574.00	2995	20240229	-54.12	1275	20240909	7.76	2995	-54.12	20240229	1275	7.76	20240909	2995	-54.12	20240229	150	816.00	20231110	1.13	N	089230	1000	218 억	81894	N	N	N	N
76	20240910	140628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1390	-8	5	-0.57	94776697	69161	42.96	1398	1400	1351	1817	979	1398	1370.38	0.37	-4901	1501	1449	1362	1310	1223	1475	1336	219	419	1000	860	1	1	21882953	304	-0.77	0.88	12	0.32	-1808.00	1574.00	2995	20240229	-53.59	1275	20240909	9.02	2995	-53.59	20240229	1275	9.02	20240909	2995	-53.59	20240229	150	826.67	20231110	1.13	N	089230	1000	218 억	81894	N	N	N	N
77	20240910	130628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1388	-10	5	-0.72	92661044	67638	42.02	1398	1400	1351	1817	979	1398	1369.96	0.37	-3992	1501	1449	1362	1310	1223	1475	1336	219	419	1000	860	1	1	21882953	304	-0.77	0.88	12	0.31	-1808.00	1574.00	2995	20240229	-53.66	1275	20240909	8.86	2995	-53.66	20240229	1275	8.86	20240909	2995	-53.66	20240229	150	825.33	20231110	1.13	N	089230	1000	218 억	81894	N	N	N	N
78	20240910	120627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1361	-37	5	-2.65	46855041	34211	21.25	1398	1400	1351	1817	979	1398	1369.59	0.37	-5208	1501	1449	1362	1310	1223	1475	1336	219	419	1000	860	1	1	21882953	298	-0.75	0.86	12	0.16	-1808.00	1574.00	2995	20240229	-54.56	1275	20240909	6.75	2995	-54.56	20240229	1275	6.75	20240909	2995	-54.56	20240229	150	807.33	20231110	1.13	N	089230	1000	218 억	81894	N	N	N	N
79	20240910	110626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1364	-34	5	-2.43	45572773	33263	20.66	1398	1400	1351	1817	979	1398	1370.07	0.37	-5166	1501	1449	1362	1310	1223	1475	1336	219	419	1000	860	1	1	21882953	298	-0.75	0.87	12	0.15	-1808.00	1574.00	2995	20240229	-54.46	1275	20240909	6.98	2995	-54.46	20240229	1275	6.98	20240909	2995	-54.46	20240229	150	809.33	20231110	1.13	N	089230	1000	218 억	81894	N	N	N	N
80	20240910	100631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1370	-28	5	-2.00	33579536	24445	15.19	1398	1400	1359	1817	979	1398	1373.68	0.37	-4938	1501	1449	1362	1310	1223	1475	1336	219	419	1000	860	1	1	21882953	300	-0.76	0.87	12	0.11	-1808.00	1574.00	2995	20240229	-54.26	1275	20240909	7.45	2995	-54.26	20240229	1275	7.45	20240909	2995	-54.26	20240229	150	813.33	20231110	1.13	N	089230	1000	218 억	81894	N	N	N	N
81	20240910	090628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1400	2	2	0.14	3255339	2327	1.45	1398	1400	1398	1817	979	1398	1398.94	0.37	1382	1501	1449	1362	1310	1223	1475	1336	219	419	1000	860	1	1	21882953	306	-0.77	0.89	12	0.01	-1808.00	1574.00	2995	20240229	-53.26	1275	20240909	9.80	2995	-53.26	20240229	1275	9.80	20240909	2995	-53.26	20240229	150	833.33	20231110	1.13	N	089230	1000	218 억	81894	N	N	N	N
82	20240909	160616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1398	48	2	3.56	209849343	160965	202.98	1301	1414	1275	1755	945	1350	1303.69	0.34	7456	1458	1404	1368	1314	1278	1386	1296	219	405	1000	830	1	1	21882953	306	-0.77	0.89	12	0.74	-1808.00	1574.00	2995	20240229	-53.32	1275	20240909	9.65	2995	-53.32	20240229	1275	9.65	20240909	2995	-53.32	20240229	150	832.00	20231110	1.13	N	089230	1000	218 억	74438	N	N	N	N
83	20240909	150620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1335	-15	5	-1.11	194817579	150187	189.39	1301	1414	1275	1755	945	1350	1297.17	0.34	9063	1458	1404	1368	1314	1278	1386	1296	219	405	1000	830	1	1	21882953	292	-0.74	0.85	12	0.69	-1808.00	1574.00	2995	20240229	-55.43	1275	20240909	4.71	2995	-55.43	20240229	1275	4.71	20240909	2995	-55.43	20240229	150	790.00	20231110	1.13	N	089230	1000	218 억	74438	N	N	N	N
84	20240909	140623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1323	-27	5	-2.00	181760769	140557	177.25	1301	1329	1275	1755	945	1350	1293.15	0.34	10359	1458	1404	1368	1314	1278	1386	1296	219	405	1000	830	1	1	21882953	290	-0.73	0.84	12	0.64	-1808.00	1574.00	2995	20240229	-55.83	1275	20240909	3.76	2995	-55.83	20240229	1275	3.76	20240909	2995	-55.83	20240229	150	782.00	20231110	1.13	N	089230	1000	218 억	74438	N	N	N	N
85	20240909	130621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1304	-46	5	-3.41	167680473	129801	163.69	1301	1329	1275	1755	945	1350	1291.83	0.34	16142	1458	1404	1368	1314	1278	1386	1296	219	405	1000	830	1	1	21882953	285	-0.72	0.83	12	0.59	-1808.00	1574.00	2995	20240229	-56.46	1275	20240909	2.27	2995	-56.46	20240229	1275	2.27	20240909	2995	-56.46	20240229	150	769.33	20231110	1.13	N	089230	1000	218 억	74438	N	N	N	N
86	20240909	120618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1293	-57	5	-4.22	162694188	125959	158.84	1301	1329	1275	1755	945	1350	1291.64	0.34	18024	1458	1404	1368	1314	1278	1386	1296	219	405	1000	830	1	1	21882953	283	-0.72	0.82	12	0.58	-1808.00	1574.00	2995	20240229	-56.83	1275	20240909	1.41	2995	-56.83	20240229	1275	1.41	20240909	2995	-56.83	20240229	150	762.00	20231110	1.13	N	089230	1000	218 억	74438	N	N	N	N
87	20240909	110618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1280	-70	5	-5.19	122201209	94560	119.24	1301	1329	1275	1755	945	1350	1292.31	0.34	17101	1458	1404	1368	1314	1278	1386	1296	219	405	1000	830	1	1	21882953	280	-0.71	0.81	12	0.43	-1808.00	1574.00	2995	20240229	-57.26	1275	20240909	0.39	2995	-57.26	20240229	1275	0.39	20240909	2995	-57.26	20240229	150	753.33	20231110	1.13	N	089230	1000	218 억	74438	N	N	N	N
88	20240909	100623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1283	-67	5	-4.96	104886989	81022	102.17	1301	1329	1275	1755	945	1350	1294.55	0.34	17879	1458	1404	1368	1314	1278	1386	1296	219	405	1000	830	1	1	21882953	281	-0.71	0.82	12	0.37	-1808.00	1574.00	2995	20240229	-57.16	1275	20240909	0.63	2995	-57.16	20240229	1275	0.63	20240909	2995	-57.16	20240229	150	755.33	20231110	1.13	N	089230	1000	218 억	74438	N	N	N	N
89	20240909	090616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1305	-45	5	-3.33	5904967	4524	5.70	1301	1329	1301	1755	945	1350	1305.25	0.34	86	1458	1404	1368	1314	1278	1386	1296	219	405	1000	830	1	1	21882953	286	-0.72	0.83	12	0.02	-1808.00	1574.00	2995	20240229	-56.43	1301	20240909	0.31	2995	-56.43	20240229	1301	0.31	20240909	2995	-56.43	20240229	150	770.00	20231110	1.13	N	089230	1000	218 억	74438	N	N	N	N
90	20240906	160609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1350	-27	5	-1.96	106679971	79295	285.09	1377	1422	1332	1790	964	1377	1345.36	0.34	-238	1411	1393	1383	1365	1355	1403	1375	219	413	1000	850	1	1	21882953	295	-0.75	0.86	12	0.36	-1808.00	1574.00	2995	20240229	-54.92	1303	20240805	3.61	2995	-54.92	20240229	1303	3.61	20240805	2995	-54.92	20240229	150	800.00	20231110	1.12	N	089230	1000	218 억	74676	N	N	N	N
91	20240906	150619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1350	-27	5	-1.96	102284975	76037	273.38	1377	1422	1332	1790	964	1377	1345.20	0.34	900	1411	1393	1383	1365	1355	1403	1375	219	413	1000	850	1	1	21882953	295	-0.75	0.86	12	0.35	-1808.00	1574.00	2995	20240229	-54.92	1303	20240805	3.61	2995	-54.92	20240229	1303	3.61	20240805	2995	-54.92	20240229	150	800.00	20231110	1.12	N	089230	1000	218 억	74676	N	N	N	N
92	20240906	140622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1339	-38	5	-2.76	94533979	70251	252.57	1377	1422	1332	1790	964	1377	1345.66	0.34	1045	1411	1393	1383	1365	1355	1403	1375	219	413	1000	850	1	1	21882953	293	-0.74	0.85	12	0.32	-1808.00	1574.00	2995	20240229	-55.29	1303	20240805	2.76	2995	-55.29	20240229	1303	2.76	20240805	2995	-55.29	20240229	150	792.67	20231110	1.12	N	089230	1000	218 억	74676	N	N	N	N
93	20240906	130618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1349	-28	5	-2.03	50959380	37700	135.54	1377	1422	1340	1790	964	1377	1351.71	0.34	-808	1411	1393	1383	1365	1355	1403	1375	219	413	1000	850	1	1	21882953	295	-0.75	0.86	12	0.17	-1808.00	1574.00	2995	20240229	-54.96	1303	20240805	3.53	2995	-54.96	20240229	1303	3.53	20240805	2995	-54.96	20240229	150	799.33	20231110	1.12	N	089230	1000	218 억	74676	N	N	N	N
94	20240906	120620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1357	-20	5	-1.45	45506946	33666	121.04	1377	1422	1340	1790	964	1377	1351.72	0.34	-643	1411	1393	1383	1365	1355	1403	1375	219	413	1000	850	1	1	21882953	297	-0.75	0.86	12	0.15	-1808.00	1574.00	2995	20240229	-54.69	1303	20240805	4.14	2995	-54.69	20240229	1303	4.14	20240805	2995	-54.69	20240229	150	804.67	20231110	1.12	N	089230	1000	218 억	74676	N	N	N	N
95	20240906	110622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1359	-18	5	-1.31	44557492	32967	118.53	1377	1422	1340	1790	964	1377	1351.58	0.34	-560	1411	1393	1383	1365	1355	1403	1375	219	413	1000	850	1	1	21882953	297	-0.75	0.86	12	0.15	-1808.00	1574.00	2995	20240229	-54.62	1303	20240805	4.30	2995	-54.62	20240229	1303	4.30	20240805	2995	-54.62	20240229	150	806.00	20231110	1.12	N	089230	1000	218 억	74676	N	N	N	N
96	20240906	100616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1349	-28	5	-2.03	15411561	11415	41.04	1377	1422	1340	1790	964	1377	1350.11	0.34	389	1411	1393	1383	1365	1355	1403	1375	219	413	1000	850	1	1	21882953	295	-0.75	0.86	12	0.05	-1808.00	1574.00	2995	20240229	-54.96	1303	20240805	3.53	2995	-54.96	20240229	1303	3.53	20240805	2995	-54.96	20240229	150	799.33	20231110	1.12	N	089230	1000	218 억	74676	N	N	N	N
97	20240906	090620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1384	7	2	0.51	203128	147	0.53	1377	1422	1377	1790	964	1377	1381.82	0.34	-1	1411	1393	1383	1365	1355	1403	1375	219	413	1000	850	1	1	21882953	303	-0.77	0.88	12	0.00	-1808.00	1574.00	2995	20240229	-53.79	1303	20240805	6.22	2995	-53.79	20240229	1303	6.22	20240805	2995	-53.79	20240229	150	822.67	20231110	1.12	N	089230	1000	218 억	74676	N	N	N	N
98	20240905	160610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1377	-14	5	-1.01	38317539	27784	52.32	1375	1401	1373	1808	974	1391	1379.12	0.34	-378	1417	1403	1386	1372	1355	1395	1364	219	417	1000	860	1	1	21882953	301	-0.76	0.87	12	0.13	-1808.00	1574.00	2995	20240229	-54.02	1303	20240805	5.68	2995	-54.02	20240229	1303	5.68	20240805	2995	-54.02	20240229	150	818.00	20231110	1.12	N	089230	1000	218 억	75054	N	N	N	N
99	20240905	150618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1376	-15	5	-1.08	37640097	27292	51.40	1375	1401	1373	1808	974	1391	1379.16	0.34	-378	1417	1403	1386	1372	1355	1395	1364	219	417	1000	860	1	1	21882953	301	-0.76	0.87	12	0.12	-1808.00	1574.00	2995	20240229	-54.06	1303	20240805	5.60	2995	-54.06	20240229	1303	5.60	20240805	2995	-54.06	20240229	150	817.33	20231110	1.12	N	089230	1000	218 억	75054	N	N	N	N
100	20240905	140615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1376	-15	5	-1.08	28423407	20584	38.77	1375	1401	1373	1808	974	1391	1380.85	0.34	-375	1417	1403	1386	1372	1355	1395	1364	219	417	1000	860	1	1	21882953	301	-0.76	0.87	12	0.09	-1808.00	1574.00	2995	20240229	-54.06	1303	20240805	5.60	2995	-54.06	20240229	1303	5.60	20240805	2995	-54.06	20240229	150	817.33	20231110	1.12	N	089230	1000	218 억	75054	N	N	N	N
101	20240905	130618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1376	-15	5	-1.08	28343631	20526	38.66	1375	1401	1373	1808	974	1391	1380.86	0.34	-375	1417	1403	1386	1372	1355	1395	1364	219	417	1000	860	1	1	21882953	301	-0.76	0.87	12	0.09	-1808.00	1574.00	2995	20240229	-54.06	1303	20240805	5.60	2995	-54.06	20240229	1303	5.60	20240805	2995	-54.06	20240229	150	817.33	20231110	1.12	N	089230	1000	218 억	75054	N	N	N	N
102	20240905	120615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1393	2	2	0.14	11630413	8390	15.80	1375	1401	1375	1808	974	1391	1386.22	0.34	-18	1417	1403	1386	1372	1355	1395	1364	219	417	1000	860	1	1	21882953	305	-0.77	0.89	12	0.04	-1808.00	1574.00	2995	20240229	-53.49	1303	20240805	6.91	2995	-53.49	20240229	1303	6.91	20240805	2995	-53.49	20240229	150	828.67	20231110	1.12	N	089230	1000	218 억	75054	N	N	N	N
103	20240905	110612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1384	-7	5	-0.50	11349191	8187	15.42	1375	1401	1375	1808	974	1391	1386.25	0.34	-18	1417	1403	1386	1372	1355	1395	1364	219	417	1000	860	1	1	21882953	303	-0.77	0.88	12	0.04	-1808.00	1574.00	2995	20240229	-53.79	1303	20240805	6.22	2995	-53.79	20240229	1303	6.22	20240805	2995	-53.79	20240229	150	822.67	20231110	1.12	N	089230	1000	218 억	75054	N	N	N	N
104	20240905	100612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1394	3	2	0.22	5473419	3951	7.44	1375	1401	1375	1808	974	1391	1385.32	0.34	2973	1417	1403	1386	1372	1355	1395	1364	219	417	1000	860	1	1	21882953	305	-0.77	0.89	12	0.02	-1808.00	1574.00	2995	20240229	-53.46	1303	20240805	6.98	2995	-53.46	20240229	1303	6.98	20240805	2995	-53.46	20240229	150	829.33	20231110	1.12	N	089230	1000	218 억	75054	N	N	N	N
105	20240905	090618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1401	10	2	0.72	176026	128	0.24	1375	1401	1375	1808	974	1391	1375.20	0.34	0	1417	1403	1386	1372	1355	1395	1364	219	417	1000	860	1	1	21882953	307	-0.77	0.89	12	0.00	-1808.00	1574.00	2995	20240229	-53.22	1303	20240805	7.52	2995	-53.22	20240229	1303	7.52	20240805	2995	-53.22	20240229	150	834.00	20231110	1.12	N	089230	1000	218 억	75054	N	N	N	N
106	20240904	160603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1391	-1	5	-0.07	73152274	53099	88.32	1395	1400	1369	1809	975	1392	1377.66	0.35	-1838	1424	1408	1385	1369	1346	1411	1372	219	417	1000	860	1	1	21882953	304	-0.77	0.88	12	0.24	-1808.00	1574.00	2995	20240229	-53.56	1303	20240805	6.75	2995	-53.56	20240229	1303	6.75	20240805	2995	-53.56	20240229	150	827.33	20231110	1.11	N	089230	1000	218 억	76950	N	N	N	N
107	20240904	150609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1372	-20	5	-1.44	53953163	39216	65.23	1395	1395	1369	1809	975	1392	1375.79	0.35	497	1424	1408	1385	1369	1346	1411	1372	219	417	1000	860	1	1	21882953	300	-0.76	0.87	12	0.18	-1808.00	1574.00	2995	20240229	-54.19	1303	20240805	5.30	2995	-54.19	20240229	1303	5.30	20240805	2995	-54.19	20240229	150	814.67	20231110	1.11	N	089230	1000	218 억	76950	N	N	N	N
108	20240904	140610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1371	-21	5	-1.51	48871017	35511	59.07	1395	1395	1369	1809	975	1392	1376.22	0.35	93	1424	1408	1385	1369	1346	1411	1372	219	417	1000	860	1	1	21882953	300	-0.76	0.87	12	0.16	-1808.00	1574.00	2995	20240229	-54.22	1303	20240805	5.22	2995	-54.22	20240229	1303	5.22	20240805	2995	-54.22	20240229	150	814.00	20231110	1.11	N	089230	1000	218 억	76950	N	N	N	N
109	20240904	130610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1371	-21	5	-1.51	47361536	34411	57.24	1395	1395	1369	1809	975	1392	1376.35	0.35	-388	1424	1408	1385	1369	1346	1411	1372	219	417	1000	860	1	1	21882953	300	-0.76	0.87	12	0.16	-1808.00	1574.00	2995	20240229	-54.22	1303	20240805	5.22	2995	-54.22	20240229	1303	5.22	20240805	2995	-54.22	20240229	150	814.00	20231110	1.11	N	089230	1000	218 억	76950	N	N	N	N
110	20240904	120606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1371	-21	5	-1.51	41953511	30463	50.67	1395	1395	1369	1809	975	1392	1377.20	0.35	602	1424	1408	1385	1369	1346	1411	1372	219	417	1000	860	1	1	21882953	300	-0.76	0.87	12	0.14	-1808.00	1574.00	2995	20240229	-54.22	1303	20240805	5.22	2995	-54.22	20240229	1303	5.22	20240805	2995	-54.22	20240229	150	814.00	20231110	1.11	N	089230	1000	218 억	76950	N	N	N	N
111	20240904	110605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1372	-20	5	-1.44	26351893	19101	31.77	1395	1395	1369	1809	975	1392	1379.61	0.35	-2687	1424	1408	1385	1369	1346	1411	1372	219	417	1000	860	1	1	21882953	300	-0.76	0.87	12	0.09	-1808.00	1574.00	2995	20240229	-54.19	1303	20240805	5.30	2995	-54.19	20240229	1303	5.30	20240805	2995	-54.19	20240229	150	814.67	20231110	1.11	N	089230	1000	218 억	76950	N	N	N	N
112	20240904	100608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1379	-13	5	-0.93	14419026	10414	17.32	1395	1395	1369	1809	975	1392	1384.58	0.35	-3833	1424	1408	1385	1369	1346	1411	1372	219	417	1000	860	1	1	21882953	302	-0.76	0.88	12	0.05	-1808.00	1574.00	2995	20240229	-53.96	1303	20240805	5.83	2995	-53.96	20240229	1303	5.83	20240805	2995	-53.96	20240229	150	819.33	20231110	1.11	N	089230	1000	218 억	76950	N	N	N	N
113	20240904	090608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1393	1	2	0.07	156985	113	0.19	1395	1395	1387	1809	975	1392	1389.25	0.35	-76	1424	1408	1385	1369	1346	1411	1372	219	417	1000	860	1	1	21882953	305	-0.77	0.89	12	0.00	-1808.00	1574.00	2995	20240229	-53.49	1303	20240805	6.91	2995	-53.49	20240229	1303	6.91	20240805	2995	-53.49	20240229	150	828.67	20231110	1.11	N	089230	1000	218 억	76950	N	N	N	N
114	20240903	160600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1392	0	3	0.00	83294562	60119	182.90	1392	1401	1362	1809	975	1392	1385.49	0.32	5977	1478	1435	1404	1361	1330	1419	1345	219	417	1000	860	1	1	21882953	305	-0.77	0.88	12	0.27	-1808.00	1574.00	2995	20240229	-53.52	1303	20240805	6.83	2995	-53.52	20240229	1303	6.83	20240805	2995	-53.52	20240229	150	828.00	20231110	1.13	N	089230	1000	218 억	70991	N	N	N	N
115	20240903	150604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1392	0	3	0.00	82538501	59576	181.25	1392	1401	1362	1809	975	1392	1385.43	0.32	5993	1478	1435	1404	1361	1330	1419	1345	219	417	1000	860	1	1	21882953	305	-0.77	0.88	12	0.27	-1808.00	1574.00	2995	20240229	-53.52	1303	20240805	6.83	2995	-53.52	20240229	1303	6.83	20240805	2995	-53.52	20240229	150	828.00	20231110	1.13	N	089230	1000	218 억	70991	N	N	N	N
116	20240903	140606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1385	-7	5	-0.50	49866590	36026	109.60	1392	1401	1376	1809	975	1392	1384.18	0.32	-163	1478	1435	1404	1361	1330	1419	1345	219	417	1000	860	1	1	21882953	303	-0.77	0.88	12	0.16	-1808.00	1574.00	2995	20240229	-53.76	1303	20240805	6.29	2995	-53.76	20240229	1303	6.29	20240805	2995	-53.76	20240229	150	823.33	20231110	1.13	N	089230	1000	218 억	70991	N	N	N	N
117	20240903	130605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1388	-4	5	-0.29	48903892	35331	107.49	1392	1401	1376	1809	975	1392	1384.16	0.32	-163	1478	1435	1404	1361	1330	1419	1345	219	417	1000	860	1	1	21882953	304	-0.77	0.88	12	0.16	-1808.00	1574.00	2995	20240229	-53.66	1303	20240805	6.52	2995	-53.66	20240229	1303	6.52	20240805	2995	-53.66	20240229	150	825.33	20231110	1.13	N	089230	1000	218 억	70991	N	N	N	N
118	20240903	120557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1384	-8	5	-0.57	46229195	33402	101.62	1392	1401	1376	1809	975	1392	1384.02	0.32	-94	1478	1435	1404	1361	1330	1419	1345	219	417	1000	860	1	1	21882953	303	-0.77	0.88	12	0.15	-1808.00	1574.00	2995	20240229	-53.79	1303	20240805	6.22	2995	-53.79	20240229	1303	6.22	20240805	2995	-53.79	20240229	150	822.67	20231110	1.13	N	089230	1000	218 억	70991	N	N	N	N
119	20240903	110556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1380	-12	5	-0.86	43041070	31098	94.61	1392	1401	1376	1809	975	1392	1384.05	0.32	-94	1478	1435	1404	1361	1330	1419	1345	219	417	1000	860	1	1	21882953	302	-0.76	0.88	12	0.14	-1808.00	1574.00	2995	20240229	-53.92	1303	20240805	5.91	2995	-53.92	20240229	1303	5.91	20240805	2995	-53.92	20240229	150	820.00	20231110	1.13	N	089230	1000	218 억	70991	N	N	N	N
120	20240903	100556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1386	-6	5	-0.43	26542038	19159	58.29	1392	1401	1376	1809	975	1392	1385.36	0.32	251	1478	1435	1404	1361	1330	1419	1345	219	417	1000	860	1	1	21882953	303	-0.77	0.88	12	0.09	-1808.00	1574.00	2995	20240229	-53.72	1303	20240805	6.37	2995	-53.72	20240229	1303	6.37	20240805	2995	-53.72	20240229	150	824.00	20231110	1.13	N	089230	1000	218 억	70991	N	N	N	N
121	20240903	090558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1392	0	3	0.00	79344	57	0.17	1392	1392	1392	1809	975	1392	1392.00	0.32	0	1478	1435	1404	1361	1330	1419	1345	219	417	1000	860	1	1	21882953	305	-0.77	0.88	12	0.00	-1808.00	1574.00	2995	20240229	-53.52	1303	20240805	6.83	2995	-53.52	20240229	1303	6.83	20240805	2995	-53.52	20240229	150	828.00	20231110	1.13	N	089230	1000	218 억	70991	N	N	N	N
122	20240902	160552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1392	4	2	0.29	45485180	32869	50.89	1447	1447	1373	1804	972	1388	1383.83	0.35	-4957	1457	1422	1401	1366	1345	1440	1384	219	416	1000	860	1	1	21882953	305	-0.77	0.88	12	0.15	-1808.00	1574.00	2995	20240229	-53.52	1303	20240805	6.83	2995	-53.52	20240229	1303	6.83	20240805	2995	-53.52	20240229	150	828.00	20231110	1.13	N	089230	1000	218 억	76021	N	N	N	N
123	20240902	150602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1383	-5	5	-0.36	42561380	30760	47.63	1447	1447	1373	1804	972	1388	1383.66	0.35	-4623	1457	1422	1401	1366	1345	1440	1384	219	416	1000	860	1	1	21882953	303	-0.76	0.88	12	0.14	-1808.00	1574.00	2995	20240229	-53.82	1303	20240805	6.14	2995	-53.82	20240229	1303	6.14	20240805	2995	-53.82	20240229	150	822.00	20231110	1.13	N	089230	1000	218 억	76021	N	N	N	N
124	20240902	140600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1386	-2	5	-0.14	38550723	27855	43.13	1447	1447	1373	1804	972	1388	1383.98	0.35	-4406	1457	1422	1401	1366	1345	1440	1384	219	416	1000	860	1	1	21882953	303	-0.77	0.88	12	0.13	-1808.00	1574.00	2995	20240229	-53.72	1303	20240805	6.37	2995	-53.72	20240229	1303	6.37	20240805	2995	-53.72	20240229	150	824.00	20231110	1.13	N	089230	1000	218 억	76021	N	N	N	N
125	20240902	130556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1386	-2	5	-0.14	38115521	27541	42.64	1447	1447	1373	1804	972	1388	1383.96	0.35	-4284	1457	1422	1401	1366	1345	1440	1384	219	416	1000	860	1	1	21882953	303	-0.77	0.88	12	0.13	-1808.00	1574.00	2995	20240229	-53.72	1303	20240805	6.37	2995	-53.72	20240229	1303	6.37	20240805	2995	-53.72	20240229	150	824.00	20231110	1.13	N	089230	1000	218 억	76021	N	N	N	N
126	20240902	120600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1388	0	3	0.00	28527105	20589	31.88	1447	1447	1374	1804	972	1388	1385.55	0.35	-2997	1457	1422	1401	1366	1345	1440	1384	219	416	1000	860	1	1	21882953	304	-0.77	0.88	12	0.09	-1808.00	1574.00	2995	20240229	-53.66	1303	20240805	6.52	2995	-53.66	20240229	1303	6.52	20240805	2995	-53.66	20240229	150	825.33	20231110	1.13	N	089230	1000	218 억	76021	N	N	N	N
127	20240902	110555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1379	-9	5	-0.65	26303101	18978	29.38	1447	1447	1374	1804	972	1388	1385.98	0.35	-3001	1457	1422	1401	1366	1345	1440	1384	219	416	1000	860	1	1	21882953	302	-0.76	0.88	12	0.09	-1808.00	1574.00	2995	20240229	-53.96	1303	20240805	5.83	2995	-53.96	20240229	1303	5.83	20240805	2995	-53.96	20240229	150	819.33	20231110	1.13	N	089230	1000	218 억	76021	N	N	N	N
128	20240902	100554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1385	-3	5	-0.22	10982448	7871	12.19	1447	1447	1385	1804	972	1388	1395.31	0.35	-1826	1457	1422	1401	1366	1345	1440	1384	219	416	1000	860	1	1	21882953	303	-0.77	0.88	12	0.04	-1808.00	1574.00	2995	20240229	-53.76	1303	20240805	6.29	2995	-53.76	20240229	1303	6.29	20240805	2995	-53.76	20240229	150	823.33	20231110	1.13	N	089230	1000	218 억	76021	N	N	N	N
129	20240902	090550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1447	59	2	4.25	4341	3	0.00	1447	1447	1447	1804	972	1388	1447.00	0.35	0	1457	1422	1401	1366	1345	1440	1384	219	416	1000	860	1	1	21882953	317	-0.80	0.92	12	0.00	-1808.00	1574.00	2995	20240229	-51.69	1303	20240805	11.05	2995	-51.69	20240229	1303	11.05	20240805	2995	-51.69	20240229	150	864.67	20231110	1.13	N	089230	1000	218 억	76021	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History