KissMeData/032680/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	490	-15	5	-2.97	180322844	360749	41.36	508	509	489	656	354	505	499.86	19.72	-105980	534	519	501	486	468	527	494	211	151	200	360	1	1	105590764	517	-4.54	0.96	12	0.34	-108.00	511.00	940	20240222	-47.87	440	20240906	11.36	940	-47.87	20240222	440	11.36	20240906	940	-47.87	20240222	440	11.36	20240906	4.99	N	032680	200	211 억	20818127	N	N	N	N
3	20240930	150422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	495	-10	5	-1.98	155035311	309220	35.45	508	509	490	656	354	505	501.38	19.72	-104142	534	519	501	486	468	527	494	211	151	200	360	1	1	105590764	523	-4.58	0.97	12	0.29	-108.00	511.00	940	20240222	-47.34	440	20240906	12.50	940	-47.34	20240222	440	12.50	20240906	940	-47.34	20240222	440	12.50	20240906	4.99	N	032680	200	211 억	20818127	N	N	N	N
4	20240930	140421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	500	-5	5	-0.99	139256472	277306	31.79	508	509	496	656	354	505	502.18	19.72	-90782	534	519	501	486	468	527	494	211	151	200	360	1	1	105590764	528	-4.63	0.98	12	0.26	-108.00	511.00	940	20240222	-46.81	440	20240906	13.64	940	-46.81	20240222	440	13.64	20240906	940	-46.81	20240222	440	13.64	20240906	4.99	N	032680	200	211 억	20818127	N	N	N	N
5	20240930	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	502	-3	5	-0.59	126733282	252198	28.91	508	509	496	656	354	505	502.52	19.72	-80000	534	519	501	486	468	527	494	211	151	200	360	1	1	105590764	530	-4.65	0.98	12	0.24	-108.00	511.00	940	20240222	-46.60	440	20240906	14.09	940	-46.60	20240222	440	14.09	20240906	940	-46.60	20240222	440	14.09	20240906	4.99	N	032680	200	211 억	20818127	N	N	N	N
6	20240930	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	499	-6	5	-1.19	123306662	245346	28.13	508	509	496	656	354	505	502.58	19.72	-76904	534	519	501	486	468	527	494	211	151	200	360	1	1	105590764	527	-4.62	0.98	12	0.23	-108.00	511.00	940	20240222	-46.91	440	20240906	13.41	940	-46.91	20240222	440	13.41	20240906	940	-46.91	20240222	440	13.41	20240906	4.99	N	032680	200	211 억	20818127	N	N	N	N
7	20240930	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	501	-4	5	-0.79	81663968	161924	18.56	508	509	500	656	354	505	504.34	19.72	-57385	534	519	501	486	468	527	494	211	151	200	360	1	1	105590764	529	-4.64	0.98	12	0.15	-108.00	511.00	940	20240222	-46.70	440	20240906	13.86	940	-46.70	20240222	440	13.86	20240906	940	-46.70	20240222	440	13.86	20240906	4.99	N	032680	200	211 억	20818127	N	N	N	N
8	20240930	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	505	0	3	0.00	48581986	96172	11.03	508	509	501	656	354	505	505.16	19.72	-28764	534	519	501	486	468	527	494	211	151	200	360	1	1	105590764	533	-4.68	0.99	12	0.09	-108.00	511.00	940	20240222	-46.28	440	20240906	14.77	940	-46.28	20240222	440	14.77	20240906	940	-46.28	20240222	440	14.77	20240906	4.99	N	032680	200	211 억	20818127	N	N	N	N
9	20240930	090403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	502	-3	5	-0.59	8098100	16030	1.84	508	508	502	656	354	505	505.18	19.72	-10633	534	519	501	486	468	527	494	211	151	200	360	1	1	105590764	530	-4.65	0.98	12	0.02	-108.00	511.00	940	20240222	-46.60	440	20240906	14.09	940	-46.60	20240222	440	14.09	20240906	940	-46.60	20240222	440	14.09	20240906	4.99	N	032680	200	211 억	20818127	N	N	N	N
10	20240927	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	505	21	2	4.34	427531561	852658	332.66	485	516	483	629	339	484	501.41	19.74	-28111	493	488	484	479	475	491	482	211	145	200	340	1	1	105590764	533	-4.68	0.99	12	0.81	-108.00	511.00	940	20240222	-46.28	440	20240906	14.77	940	-46.28	20240222	440	14.77	20240906	940	-46.28	20240222	440	14.77	20240906	4.98	N	032680	200	211 억	20846926	N	N	N	N
11	20240927	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	499	15	2	3.10	397872872	793676	309.65	485	516	483	629	339	484	501.30	19.74	-22660	493	488	484	479	475	491	482	211	145	200	340	1	1	105590764	527	-4.62	0.98	12	0.75	-108.00	511.00	940	20240222	-46.91	440	20240906	13.41	940	-46.91	20240222	440	13.41	20240906	940	-46.91	20240222	440	13.41	20240906	4.98	N	032680	200	211 억	20846926	N	N	N	N
12	20240927	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	499	15	2	3.10	385827414	769469	300.21	485	516	483	629	339	484	501.42	19.74	-20576	493	488	484	479	475	491	482	211	145	200	340	1	1	105590764	527	-4.62	0.98	12	0.73	-108.00	511.00	940	20240222	-46.91	440	20240906	13.41	940	-46.91	20240222	440	13.41	20240906	940	-46.91	20240222	440	13.41	20240906	4.98	N	032680	200	211 억	20846926	N	N	N	N
13	20240927	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	497	13	2	2.69	357731488	713127	278.23	485	516	483	629	339	484	501.64	19.74	-785	493	488	484	479	475	491	482	211	145	200	340	1	1	105590764	525	-4.60	0.97	12	0.68	-108.00	511.00	940	20240222	-47.13	440	20240906	12.95	940	-47.13	20240222	440	12.95	20240906	940	-47.13	20240222	440	12.95	20240906	4.98	N	032680	200	211 억	20846926	N	N	N	N
14	20240927	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	497	13	2	2.69	348891150	695326	271.28	485	516	483	629	339	484	501.77	19.74	8	493	488	484	479	475	491	482	211	145	200	340	1	1	105590764	525	-4.60	0.97	12	0.66	-108.00	511.00	940	20240222	-47.13	440	20240906	12.95	940	-47.13	20240222	440	12.95	20240906	940	-47.13	20240222	440	12.95	20240906	4.98	N	032680	200	211 억	20846926	N	N	N	N
15	20240927	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	498	14	2	2.89	336090381	669627	261.25	485	516	483	629	339	484	501.91	19.74	1169	493	488	484	479	475	491	482	211	145	200	340	1	1	105590764	526	-4.61	0.97	12	0.63	-108.00	511.00	940	20240222	-47.02	440	20240906	13.18	940	-47.02	20240222	440	13.18	20240906	940	-47.02	20240222	440	13.18	20240906	4.98	N	032680	200	211 억	20846926	N	N	N	N
16	20240927	100419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	514	30	2	6.20	247404703	493924	192.70	485	516	483	629	339	484	500.90	19.74	7026	493	488	484	479	475	491	482	211	145	200	340	1	1	105590764	543	-4.76	1.01	12	0.47	-108.00	511.00	940	20240222	-45.32	440	20240906	16.82	940	-45.32	20240222	440	16.82	20240906	940	-45.32	20240222	440	16.82	20240906	4.98	N	032680	200	211 억	20846926	N	N	N	N
17	20240927	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	484	0	3	0.00	2913162	6012	2.35	485	486	484	629	339	484	484.56	19.74	-4896	493	488	484	479	475	491	482	211	145	200	340	1	1	105590764	511	-4.48	0.95	12	0.01	-108.00	511.00	940	20240222	-48.51	440	20240906	10.00	940	-48.51	20240222	440	10.00	20240906	940	-48.51	20240222	440	10.00	20240906	4.98	N	032680	200	211 억	20846926	N	N	N	N
18	20240926	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	484	0	3	0.00	124208972	256252	63.94	483	489	480	629	339	484	484.71	19.72	23424	498	491	482	475	466	494	478	211	145	200	340	1	1	105590764	511	-4.48	0.95	12	0.24	-108.00	511.00	940	20240222	-48.51	440	20240906	10.00	940	-48.51	20240222	440	10.00	20240906	940	-48.51	20240222	440	10.00	20240906	5.03	N	032680	200	211 억	20822484	N	N	N	N
19	20240926	150412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	485	1	2	0.21	115136408	237483	59.25	483	489	480	629	339	484	484.82	19.72	24685	498	491	482	475	466	494	478	211	145	200	340	1	1	105590764	512	-4.49	0.95	12	0.22	-108.00	511.00	940	20240222	-48.40	440	20240906	10.23	940	-48.40	20240222	440	10.23	20240906	940	-48.40	20240222	440	10.23	20240906	5.03	N	032680	200	211 억	20822484	N	N	N	N
20	20240926	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	485	1	2	0.21	106808577	220262	54.96	483	489	480	629	339	484	484.92	19.72	21430	498	491	482	475	466	494	478	211	145	200	340	1	1	105590764	512	-4.49	0.95	12	0.21	-108.00	511.00	940	20240222	-48.40	440	20240906	10.23	940	-48.40	20240222	440	10.23	20240906	940	-48.40	20240222	440	10.23	20240906	5.03	N	032680	200	211 억	20822484	N	N	N	N
21	20240926	130418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	488	4	2	0.83	91841583	189426	47.26	483	489	480	629	339	484	484.84	19.72	21420	498	491	482	475	466	494	478	211	145	200	340	1	1	105590764	515	-4.52	0.95	12	0.18	-108.00	511.00	940	20240222	-48.09	440	20240906	10.91	940	-48.09	20240222	440	10.91	20240906	940	-48.09	20240222	440	10.91	20240906	5.03	N	032680	200	211 억	20822484	N	N	N	N
22	20240926	120418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	485	1	2	0.21	74392398	153501	38.30	483	488	480	629	339	484	484.64	19.72	4563	498	491	482	475	466	494	478	211	145	200	340	1	1	105590764	512	-4.49	0.95	12	0.15	-108.00	511.00	940	20240222	-48.40	440	20240906	10.23	940	-48.40	20240222	440	10.23	20240906	940	-48.40	20240222	440	10.23	20240906	5.03	N	032680	200	211 억	20822484	N	N	N	N
23	20240926	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	487	3	2	0.62	53580809	110564	27.59	483	488	480	629	339	484	484.61	19.72	3907	498	491	482	475	466	494	478	211	145	200	340	1	1	105590764	514	-4.51	0.95	12	0.10	-108.00	511.00	940	20240222	-48.19	440	20240906	10.68	940	-48.19	20240222	440	10.68	20240906	940	-48.19	20240222	440	10.68	20240906	5.03	N	032680	200	211 억	20822484	N	N	N	N
24	20240926	100419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	485	1	2	0.21	27426873	56765	14.16	483	487	480	629	339	484	483.17	19.72	4001	498	491	482	475	466	494	478	211	145	200	340	1	1	105590764	512	-4.49	0.95	12	0.05	-108.00	511.00	940	20240222	-48.40	440	20240906	10.23	940	-48.40	20240222	440	10.23	20240906	940	-48.40	20240222	440	10.23	20240906	5.03	N	032680	200	211 억	20822484	N	N	N	N
25	20240926	090414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	480	-4	5	-0.83	1507562	3135	0.78	483	483	480	629	339	484	480.88	19.72	-481	498	491	482	475	466	494	478	211	145	200	340	1	1	105590764	507	-4.44	0.94	12	0.00	-108.00	511.00	940	20240222	-48.94	440	20240906	9.09	940	-48.94	20240222	440	9.09	20240906	940	-48.94	20240222	440	9.09	20240906	5.03	N	032680	200	211 억	20822484	N	N	N	N
26	20240925	160413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	484	14	2	2.98	189829157	393387	179.07	473	489	473	611	329	470	482.60	19.59	142160	481	475	472	466	463	474	465	211	141	200	330	1	1	105590764	511	-4.48	0.95	12	0.37	-108.00	511.00	940	20240222	-48.51	440	20240906	10.00	940	-48.51	20240222	440	10.00	20240906	940	-48.51	20240222	440	10.00	20240906	5.07	N	032680	200	211 억	20681080	N	N	N	N
27	20240925	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	482	12	2	2.55	180311695	373675	170.10	473	489	473	611	329	470	482.59	19.59	144709	481	475	472	466	463	474	465	211	141	200	330	1	1	105590764	509	-4.46	0.94	12	0.35	-108.00	511.00	940	20240222	-48.72	440	20240906	9.55	940	-48.72	20240222	440	9.55	20240906	940	-48.72	20240222	440	9.55	20240906	5.07	N	032680	200	211 억	20681080	N	N	N	N
28	20240925	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	483	13	2	2.77	163718787	339134	154.38	473	489	473	611	329	470	482.81	19.59	133682	481	475	472	466	463	474	465	211	141	200	330	1	1	105590764	510	-4.47	0.95	12	0.32	-108.00	511.00	940	20240222	-48.62	440	20240906	9.77	940	-48.62	20240222	440	9.77	20240906	940	-48.62	20240222	440	9.77	20240906	5.07	N	032680	200	211 억	20681080	N	N	N	N
29	20240925	130417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	483	13	2	2.77	144607585	299517	136.34	473	489	473	611	329	470	482.87	19.59	110797	481	475	472	466	463	474	465	211	141	200	330	1	1	105590764	510	-4.47	0.95	12	0.28	-108.00	511.00	940	20240222	-48.62	440	20240906	9.77	940	-48.62	20240222	440	9.77	20240906	940	-48.62	20240222	440	9.77	20240906	5.07	N	032680	200	211 억	20681080	N	N	N	N
30	20240925	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	483	13	2	2.77	128062911	265251	120.74	473	489	473	611	329	470	482.87	19.59	91591	481	475	472	466	463	474	465	211	141	200	330	1	1	105590764	510	-4.47	0.95	12	0.25	-108.00	511.00	940	20240222	-48.62	440	20240906	9.77	940	-48.62	20240222	440	9.77	20240906	940	-48.62	20240222	440	9.77	20240906	5.07	N	032680	200	211 억	20681080	N	N	N	N
31	20240925	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	486	16	2	3.40	99021096	204888	93.27	473	489	473	611	329	470	483.39	19.59	75553	481	475	472	466	463	474	465	211	141	200	330	1	1	105590764	513	-4.50	0.95	12	0.19	-108.00	511.00	940	20240222	-48.30	440	20240906	10.45	940	-48.30	20240222	440	10.45	20240906	940	-48.30	20240222	440	10.45	20240906	5.07	N	032680	200	211 억	20681080	N	N	N	N
32	20240925	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	488	18	2	3.83	71090316	147379	67.09	473	488	473	611	329	470	482.49	19.59	65870	481	475	472	466	463	474	465	211	141	200	330	1	1	105590764	515	-4.52	0.95	12	0.14	-108.00	511.00	940	20240222	-48.09	440	20240906	10.91	940	-48.09	20240222	440	10.91	20240906	940	-48.09	20240222	440	10.91	20240906	5.07	N	032680	200	211 억	20681080	N	N	N	N
33	20240925	090415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	474	4	2	0.85	2116994	4484	2.04	473	478	473	611	329	470	473.19	19.59	-126	481	475	472	466	463	474	465	211	141	200	330	1	1	105590764	501	-4.39	0.93	12	0.00	-108.00	511.00	940	20240222	-49.57	440	20240906	7.73	940	-49.57	20240222	440	7.73	20240906	940	-49.57	20240222	440	7.73	20240906	5.07	N	032680	200	211 억	20681080	N	N	N	N
34	20240924	160413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	470	-5	5	-1.05	101094407	213590	154.98	471	478	469	617	333	475	473.33	19.58	6675	483	479	475	471	467	479	471	211	142	200	340	1	1	105590764	496	-4.35	0.92	12	0.20	-108.00	511.00	940	20240222	-50.00	440	20240906	6.82	940	-50.00	20240222	440	6.82	20240906	940	-50.00	20240222	440	6.82	20240906	5.06	N	032680	200	211 억	20674408	N	N	N	N
35	20240924	150412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	476	1	2	0.21	93172153	196848	142.83	471	478	469	617	333	475	473.32	19.58	6668	483	479	475	471	467	479	471	211	142	200	340	1	1	105590764	503	-4.41	0.93	12	0.19	-108.00	511.00	940	20240222	-49.36	440	20240906	8.18	940	-49.36	20240222	440	8.18	20240906	940	-49.36	20240222	440	8.18	20240906	5.06	N	032680	200	211 억	20674408	N	N	N	N
36	20240924	140412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	474	-1	5	-0.21	75251768	158874	115.28	471	478	470	617	333	475	473.66	19.58	-5138	483	479	475	471	467	479	471	211	142	200	340	1	1	105590764	501	-4.39	0.93	12	0.15	-108.00	511.00	940	20240222	-49.57	440	20240906	7.73	940	-49.57	20240222	440	7.73	20240906	940	-49.57	20240222	440	7.73	20240906	5.06	N	032680	200	211 억	20674408	N	N	N	N
37	20240924	130413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	471	-4	5	-0.84	62643223	132120	95.86	471	478	471	617	333	475	474.14	19.58	-5114	483	479	475	471	467	479	471	211	142	200	340	1	1	105590764	497	-4.36	0.92	12	0.13	-108.00	511.00	940	20240222	-49.89	440	20240906	7.05	940	-49.89	20240222	440	7.05	20240906	940	-49.89	20240222	440	7.05	20240906	5.06	N	032680	200	211 억	20674408	N	N	N	N
38	20240924	120413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	478	3	2	0.63	50625079	106658	77.39	471	478	471	617	333	475	474.65	19.58	-5038	483	479	475	471	467	479	471	211	142	200	340	1	1	105590764	505	-4.43	0.94	12	0.10	-108.00	511.00	940	20240222	-49.15	440	20240906	8.64	940	-49.15	20240222	440	8.64	20240906	940	-49.15	20240222	440	8.64	20240906	5.06	N	032680	200	211 억	20674408	N	N	N	N
39	20240924	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	477	2	2	0.42	47029904	99109	71.91	471	478	471	617	333	475	474.53	19.58	-5038	483	479	475	471	467	479	471	211	142	200	340	1	1	105590764	504	-4.42	0.93	12	0.09	-108.00	511.00	940	20240222	-49.26	440	20240906	8.41	940	-49.26	20240222	440	8.41	20240906	940	-49.26	20240222	440	8.41	20240906	5.06	N	032680	200	211 억	20674408	N	N	N	N
40	20240924	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	476	1	2	0.21	24806529	52331	37.97	471	478	471	617	333	475	474.03	19.58	-2827	483	479	475	471	467	479	471	211	142	200	340	1	1	105590764	503	-4.41	0.93	12	0.05	-108.00	511.00	940	20240222	-49.36	440	20240906	8.18	940	-49.36	20240222	440	8.18	20240906	940	-49.36	20240222	440	8.18	20240906	5.06	N	032680	200	211 억	20674408	N	N	N	N
41	20240924	090412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	475	0	3	0.00	10571262	22420	16.27	471	478	471	617	333	475	471.51	19.58	-2337	483	479	475	471	467	479	471	211	142	200	340	1	1	105590764	502	-4.40	0.93	12	0.02	-108.00	511.00	940	20240222	-49.47	440	20240906	7.95	940	-49.47	20240222	440	7.95	20240906	940	-49.47	20240222	440	7.95	20240906	5.06	N	032680	200	211 억	20674408	N	N	N	N
42	20240923	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	475	-4	5	-0.84	64592412	135894	48.52	475	479	471	622	336	479	475.31	19.57	14414	491	485	479	473	467	482	470	211	143	200	340	1	1	105590764	502	-4.40	0.93	12	0.13	-108.00	511.00	940	20240222	-49.47	440	20240906	7.95	940	-49.47	20240222	440	7.95	20240906	940	-49.47	20240222	440	7.95	20240906	5.04	N	032680	200	211 억	20659994	N	N	N	N
43	20240923	150413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	474	-5	5	-1.04	54153114	113865	40.65	475	479	471	622	336	479	475.59	19.57	14538	491	485	479	473	467	482	470	211	143	200	340	1	1	105590764	501	-4.39	0.93	12	0.11	-108.00	511.00	940	20240222	-49.57	440	20240906	7.73	940	-49.57	20240222	440	7.73	20240906	940	-49.57	20240222	440	7.73	20240906	5.04	N	032680	200	211 억	20659994	N	N	N	N
44	20240923	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	476	-3	5	-0.63	44437816	93401	33.35	475	479	471	622	336	479	475.77	19.57	15181	491	485	479	473	467	482	470	211	143	200	340	1	1	105590764	503	-4.41	0.93	12	0.09	-108.00	511.00	940	20240222	-49.36	440	20240906	8.18	940	-49.36	20240222	440	8.18	20240906	940	-49.36	20240222	440	8.18	20240906	5.04	N	032680	200	211 억	20659994	N	N	N	N
45	20240923	130413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	477	-2	5	-0.42	37555008	78922	28.18	475	479	471	622	336	479	475.85	19.57	13157	491	485	479	473	467	482	470	211	143	200	340	1	1	105590764	504	-4.42	0.93	12	0.07	-108.00	511.00	940	20240222	-49.26	440	20240906	8.41	940	-49.26	20240222	440	8.41	20240906	940	-49.26	20240222	440	8.41	20240906	5.04	N	032680	200	211 억	20659994	N	N	N	N
46	20240923	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	477	-2	5	-0.42	30330631	63806	22.78	475	479	471	622	336	479	475.36	19.57	14163	491	485	479	473	467	482	470	211	143	200	340	1	1	105590764	504	-4.42	0.93	12	0.06	-108.00	511.00	940	20240222	-49.26	440	20240906	8.41	940	-49.26	20240222	440	8.41	20240906	940	-49.26	20240222	440	8.41	20240906	5.04	N	032680	200	211 억	20659994	N	N	N	N
47	20240923	110413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	476	-3	5	-0.63	18944983	39921	14.25	475	479	471	622	336	479	474.56	19.57	14163	491	485	479	473	467	482	470	211	143	200	340	1	1	105590764	503	-4.41	0.93	12	0.04	-108.00	511.00	940	20240222	-49.36	440	20240906	8.18	940	-49.36	20240222	440	8.18	20240906	940	-49.36	20240222	440	8.18	20240906	5.04	N	032680	200	211 억	20659994	N	N	N	N
48	20240923	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	477	-2	5	-0.42	17088311	36020	12.86	475	479	471	622	336	479	474.41	19.57	12097	491	485	479	473	467	482	470	211	143	200	340	1	1	105590764	504	-4.42	0.93	12	0.03	-108.00	511.00	940	20240222	-49.26	440	20240906	8.41	940	-49.26	20240222	440	8.41	20240906	940	-49.26	20240222	440	8.41	20240906	5.04	N	032680	200	211 억	20659994	N	N	N	N
49	20240923	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	475	-4	5	-0.84	461703	972	0.35	475	478	475	622	336	479	475.00	19.57	-96	491	485	479	473	467	482	470	211	143	200	340	1	1	105590764	502	-4.40	0.93	12	0.00	-108.00	511.00	940	20240222	-49.47	440	20240906	7.95	940	-49.47	20240222	440	7.95	20240906	940	-49.47	20240222	440	7.95	20240906	5.04	N	032680	200	211 억	20659994	N	N	N	N
50	20240913	160353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	480	1	2	0.21	90151622	188411	95.28	479	482	471	622	336	479	478.48	19.63	-18949	488	483	474	469	460	486	472	211	143	200	340	1	1	105590764	507	-4.44	0.94	12	0.18	-108.00	511.00	940	20240222	-48.94	440	20240906	9.09	940	-48.94	20240222	440	9.09	20240906	940	-48.94	20240222	440	9.09	20240906	5.09	N	032680	200	211 억	20727798	N	N	N	N
51	20240913	150357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	480	1	2	0.21	77888584	162853	82.35	479	482	471	622	336	479	478.28	19.63	-18385	488	483	474	469	460	486	472	211	143	200	340	1	1	105590764	507	-4.44	0.94	12	0.15	-108.00	511.00	940	20240222	-48.94	440	20240906	9.09	940	-48.94	20240222	440	9.09	20240906	940	-48.94	20240222	440	9.09	20240906	5.09	N	032680	200	211 억	20727798	N	N	N	N
52	20240913	140359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	478	-1	5	-0.21	48278236	101009	51.08	479	482	471	622	336	479	477.96	19.63	-16457	488	483	474	469	460	486	472	211	143	200	340	1	1	105590764	505	-4.43	0.94	12	0.10	-108.00	511.00	940	20240222	-49.15	440	20240906	8.64	940	-49.15	20240222	440	8.64	20240906	940	-49.15	20240222	440	8.64	20240906	5.09	N	032680	200	211 억	20727798	N	N	N	N
53	20240913	130355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	478	-1	5	-0.21	42933315	89834	45.43	479	482	471	622	336	479	477.92	19.63	-17214	488	483	474	469	460	486	472	211	143	200	340	1	1	105590764	505	-4.43	0.94	12	0.09	-108.00	511.00	940	20240222	-49.15	440	20240906	8.64	940	-49.15	20240222	440	8.64	20240906	940	-49.15	20240222	440	8.64	20240906	5.09	N	032680	200	211 억	20727798	N	N	N	N
54	20240913	120356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	479	0	3	0.00	33966291	71117	35.96	479	482	471	622	336	479	477.61	19.63	-1702	488	483	474	469	460	486	472	211	143	200	340	1	1	105590764	506	-4.44	0.94	12	0.07	-108.00	511.00	940	20240222	-49.04	440	20240906	8.86	940	-49.04	20240222	440	8.86	20240906	940	-49.04	20240222	440	8.86	20240906	5.09	N	032680	200	211 억	20727798	N	N	N	N
55	20240913	110357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	479	0	3	0.00	27839333	58239	29.45	479	482	471	622	336	479	478.02	19.63	-1431	488	483	474	469	460	486	472	211	143	200	340	1	1	105590764	506	-4.44	0.94	12	0.06	-108.00	511.00	940	20240222	-49.04	440	20240906	8.86	940	-49.04	20240222	440	8.86	20240906	940	-49.04	20240222	440	8.86	20240906	5.09	N	032680	200	211 억	20727798	N	N	N	N
56	20240913	100356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	481	2	2	0.42	16773772	35025	17.71	479	482	474	622	336	479	478.91	19.63	-266	488	483	474	469	460	486	472	211	143	200	340	1	1	105590764	508	-4.45	0.94	12	0.03	-108.00	511.00	940	20240222	-48.83	440	20240906	9.32	940	-48.83	20240222	440	9.32	20240906	940	-48.83	20240222	440	9.32	20240906	5.09	N	032680	200	211 억	20727798	N	N	N	N
57	20240913	090358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	475	-4	5	-0.84	6055559	12668	6.41	479	480	474	622	336	479	478.02	19.63	1049	488	483	474	469	460	486	472	211	143	200	340	1	1	105590764	502	-4.40	0.93	12	0.01	-108.00	511.00	940	20240222	-49.47	440	20240906	7.95	940	-49.47	20240222	440	7.95	20240906	940	-49.47	20240222	440	7.95	20240906	5.09	N	032680	200	211 억	20727798	N	N	N	N
58	20240912	160354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	479	11	2	2.35	93486259	196578	88.33	465	479	465	608	328	468	475.52	19.58	53847	480	473	465	458	450	477	462	211	140	200	330	1	1	105590764	506	-4.44	0.94	12	0.19	-108.00	511.00	940	20240222	-49.04	440	20240906	8.86	940	-49.04	20240222	440	8.86	20240906	940	-49.04	20240222	440	8.86	20240906	5.11	N	032680	200	211 억	20674217	N	N	N	N
59	20240912	150355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	477	9	2	1.92	73343700	154477	69.41	465	479	465	608	328	468	474.79	19.58	44385	480	473	465	458	450	477	462	211	140	200	330	1	1	105590764	504	-4.42	0.93	12	0.15	-108.00	511.00	940	20240222	-49.26	440	20240906	8.41	940	-49.26	20240222	440	8.41	20240906	940	-49.26	20240222	440	8.41	20240906	5.11	N	032680	200	211 억	20674217	N	N	N	N
60	20240912	140357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	476	8	2	1.71	55762180	117630	52.86	465	478	465	608	328	468	474.05	19.58	20022	480	473	465	458	450	477	462	211	140	200	330	1	1	105590764	503	-4.41	0.93	12	0.11	-108.00	511.00	940	20240222	-49.36	440	20240906	8.18	940	-49.36	20240222	440	8.18	20240906	940	-49.36	20240222	440	8.18	20240906	5.11	N	032680	200	211 억	20674217	N	N	N	N
61	20240912	130355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	478	10	2	2.14	50435606	106450	47.83	465	478	465	608	328	468	473.80	19.58	20052	480	473	465	458	450	477	462	211	140	200	330	1	1	105590764	505	-4.43	0.94	12	0.10	-108.00	511.00	940	20240222	-49.15	440	20240906	8.64	940	-49.15	20240222	440	8.64	20240906	940	-49.15	20240222	440	8.64	20240906	5.11	N	032680	200	211 억	20674217	N	N	N	N
62	20240912	120354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	474	6	2	1.28	31728258	67075	30.14	465	476	465	608	328	468	473.03	19.58	15070	480	473	465	458	450	477	462	211	140	200	330	1	1	105590764	501	-4.39	0.93	12	0.06	-108.00	511.00	940	20240222	-49.57	440	20240906	7.73	940	-49.57	20240222	440	7.73	20240906	940	-49.57	20240222	440	7.73	20240906	5.11	N	032680	200	211 억	20674217	N	N	N	N
63	20240912	110354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	475	7	2	1.50	29665032	62728	28.19	465	476	465	608	328	468	472.92	19.58	15070	480	473	465	458	450	477	462	211	140	200	330	1	1	105590764	502	-4.40	0.93	12	0.06	-108.00	511.00	940	20240222	-49.47	440	20240906	7.95	940	-49.47	20240222	440	7.95	20240906	940	-49.47	20240222	440	7.95	20240906	5.11	N	032680	200	211 억	20674217	N	N	N	N
64	20240912	100354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	474	6	2	1.28	21930663	46428	20.86	465	476	465	608	328	468	472.36	19.58	18753	480	473	465	458	450	477	462	211	140	200	330	1	1	105590764	501	-4.39	0.93	12	0.04	-108.00	511.00	940	20240222	-49.57	440	20240906	7.73	940	-49.57	20240222	440	7.73	20240906	940	-49.57	20240222	440	7.73	20240906	5.11	N	032680	200	211 억	20674217	N	N	N	N
65	20240912	090355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	471	3	2	0.64	2535489	5452	2.45	465	471	465	608	328	468	465.06	19.58	-686	480	473	465	458	450	477	462	211	140	200	330	1	1	105590764	497	-4.36	0.92	12	0.01	-108.00	511.00	940	20240222	-49.89	440	20240906	7.05	940	-49.89	20240222	440	7.05	20240906	940	-49.89	20240222	440	7.05	20240906	5.11	N	032680	200	211 억	20674217	N	N	N	N
66	20240911	160348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	468	4	2	0.86	102485714	219187	100.51	462	472	457	603	325	464	467.57	19.57	9813	476	470	467	461	458	468	459	211	139	200	330	1	1	105590764	494	-4.33	0.92	12	0.21	-108.00	511.00	940	20240222	-50.21	440	20240906	6.36	940	-50.21	20240222	440	6.36	20240906	940	-50.21	20240222	440	6.36	20240906	5.15	N	032680	200	211 억	20664406	N	N	N	N
67	20240911	150350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	463	-1	5	-0.22	83031917	177538	81.41	462	472	457	603	325	464	467.69	19.57	17805	476	470	467	461	458	468	459	211	139	200	330	1	1	105590764	489	-4.29	0.91	12	0.17	-108.00	511.00	940	20240222	-50.74	440	20240906	5.23	940	-50.74	20240222	440	5.23	20240906	940	-50.74	20240222	440	5.23	20240906	5.15	N	032680	200	211 억	20664406	N	N	N	N
68	20240911	140351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	468	4	2	0.86	66077041	140960	64.64	462	472	457	603	325	464	468.76	19.57	-3421	476	470	467	461	458	468	459	211	139	200	330	1	1	105590764	494	-4.33	0.92	12	0.13	-108.00	511.00	940	20240222	-50.21	440	20240906	6.36	940	-50.21	20240222	440	6.36	20240906	940	-50.21	20240222	440	6.36	20240906	5.15	N	032680	200	211 억	20664406	N	N	N	N
69	20240911	130349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	469	5	2	1.08	47302673	100870	46.26	462	472	457	603	325	464	468.95	19.57	-3047	476	470	467	461	458	468	459	211	139	200	330	1	1	105590764	495	-4.34	0.92	12	0.10	-108.00	511.00	940	20240222	-50.11	440	20240906	6.59	940	-50.11	20240222	440	6.59	20240906	940	-50.11	20240222	440	6.59	20240906	5.15	N	032680	200	211 억	20664406	N	N	N	N
70	20240911	120353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	469	5	2	1.08	41462045	88419	40.55	462	472	457	603	325	464	468.93	19.57	-2160	476	470	467	461	458	468	459	211	139	200	330	1	1	105590764	495	-4.34	0.92	12	0.08	-108.00	511.00	940	20240222	-50.11	440	20240906	6.59	940	-50.11	20240222	440	6.59	20240906	940	-50.11	20240222	440	6.59	20240906	5.15	N	032680	200	211 억	20664406	N	N	N	N
71	20240911	110347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	468	4	2	0.86	32783824	69821	32.02	462	472	462	603	325	464	469.54	19.57	-1018	476	470	467	461	458	468	459	211	139	200	330	1	1	105590764	494	-4.33	0.92	12	0.07	-108.00	511.00	940	20240222	-50.21	440	20240906	6.36	940	-50.21	20240222	440	6.36	20240906	940	-50.21	20240222	440	6.36	20240906	5.15	N	032680	200	211 억	20664406	N	N	N	N
72	20240911	100348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	472	8	2	1.72	18485024	39423	18.08	462	472	462	603	325	464	468.89	19.57	-927	476	470	467	461	458	468	459	211	139	200	330	1	1	105590764	498	-4.37	0.92	12	0.04	-108.00	511.00	940	20240222	-49.79	440	20240906	7.27	940	-49.79	20240222	440	7.27	20240906	940	-49.79	20240222	440	7.27	20240906	5.15	N	032680	200	211 억	20664406	N	N	N	N
73	20240911	090352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	465	1	2	0.22	1621697	3509	1.61	462	465	462	603	325	464	462.15	19.57	-234	476	470	467	461	458	468	459	211	139	200	330	1	1	105590764	491	-4.31	0.91	12	0.00	-108.00	511.00	940	20240222	-50.53	440	20240906	5.68	940	-50.53	20240222	440	5.68	20240906	940	-50.53	20240222	440	5.68	20240906	5.15	N	032680	200	211 억	20664406	N	N	N	N
74	20240910	160349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	464	-2	5	-0.43	99227998	212511	48.50	466	473	464	605	327	466	466.97	19.56	9914	482	474	461	453	440	478	457	211	139	200	330	1	1	105590764	490	-4.30	0.91	12	0.20	-108.00	511.00	940	20240222	-50.64	440	20240906	5.45	940	-50.64	20240222	440	5.45	20240906	940	-50.64	20240222	440	5.45	20240906	5.28	N	032680	200	211 억	20654452	N	N	N	N
75	20240910	150351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	467	1	2	0.21	78223219	167295	38.18	466	473	464	605	327	466	467.58	19.56	2807	482	474	461	453	440	478	457	211	139	200	330	1	1	105590764	493	-4.32	0.91	12	0.16	-108.00	511.00	940	20240222	-50.32	440	20240906	6.14	940	-50.32	20240222	440	6.14	20240906	940	-50.32	20240222	440	6.14	20240906	5.28	N	032680	200	211 억	20654452	N	N	N	N
76	20240910	140349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	465	-1	5	-0.21	62935196	134502	30.69	466	473	465	605	327	466	467.92	19.56	2474	482	474	461	453	440	478	457	211	139	200	330	1	1	105590764	491	-4.31	0.91	12	0.13	-108.00	511.00	940	20240222	-50.53	440	20240906	5.68	940	-50.53	20240222	440	5.68	20240906	940	-50.53	20240222	440	5.68	20240906	5.28	N	032680	200	211 억	20654452	N	N	N	N
77	20240910	130349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	468	2	2	0.43	52276718	111605	25.47	466	473	465	605	327	466	468.42	19.56	-199	482	474	461	453	440	478	457	211	139	200	330	1	1	105590764	494	-4.33	0.92	12	0.11	-108.00	511.00	940	20240222	-50.21	440	20240906	6.36	940	-50.21	20240222	440	6.36	20240906	940	-50.21	20240222	440	6.36	20240906	5.28	N	032680	200	211 억	20654452	N	N	N	N
78	20240910	120348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	467	1	2	0.21	44724841	95445	21.78	466	473	465	605	327	466	468.61	19.56	656	482	474	461	453	440	478	457	211	139	200	330	1	1	105590764	493	-4.32	0.91	12	0.09	-108.00	511.00	940	20240222	-50.32	440	20240906	6.14	940	-50.32	20240222	440	6.14	20240906	940	-50.32	20240222	440	6.14	20240906	5.28	N	032680	200	211 억	20654452	N	N	N	N
79	20240910	110348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	470	4	2	0.86	34929169	74501	17.00	466	473	465	605	327	466	468.86	19.56	1877	482	474	461	453	440	478	457	211	139	200	330	1	1	105590764	496	-4.35	0.92	12	0.07	-108.00	511.00	940	20240222	-50.00	440	20240906	6.82	940	-50.00	20240222	440	6.82	20240906	940	-50.00	20240222	440	6.82	20240906	5.28	N	032680	200	211 억	20654452	N	N	N	N
80	20240910	100349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	469	3	2	0.64	14803579	31634	7.22	466	473	465	605	327	466	468.00	19.56	-3321	482	474	461	453	440	478	457	211	139	200	330	1	1	105590764	495	-4.34	0.92	12	0.03	-108.00	511.00	940	20240222	-50.11	440	20240906	6.59	940	-50.11	20240222	440	6.59	20240906	940	-50.11	20240222	440	6.59	20240906	5.28	N	032680	200	211 억	20654452	N	N	N	N
81	20240910	090348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	468	2	2	0.43	600253	1287	0.29	466	469	466	605	327	466	466.68	19.56	161	482	474	461	453	440	478	457	211	139	200	330	1	1	105590764	494	-4.33	0.92	12	0.00	-108.00	511.00	940	20240222	-50.21	440	20240906	6.36	940	-50.21	20240222	440	6.36	20240906	940	-50.21	20240222	440	6.36	20240906	5.28	N	032680	200	211 억	20654452	N	N	N	N
82	20240909	160342	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	466	4	2	0.87	196228090	427153	37.41	450	469	448	600	324	462	459.37	19.46	105442	488	474	457	443	426	466	435	211	138	200	330	1	1	105590764	492	-4.31	0.91	12	0.40	-108.00	511.00	940	20240222	-50.43	440	20240906	5.91	940	-50.43	20240222	440	5.91	20240906	940	-50.43	20240222	440	5.91	20240906	5.40	N	032680	200	211 억	20548892	N	N	N	N
83	20240909	150345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	466	4	2	0.87	168645774	367846	32.22	450	469	448	600	324	462	458.47	19.46	97004	488	474	457	443	426	466	435	211	138	200	330	1	1	105590764	492	-4.31	0.91	12	0.35	-108.00	511.00	940	20240222	-50.43	440	20240906	5.91	940	-50.43	20240222	440	5.91	20240906	940	-50.43	20240222	440	5.91	20240906	5.40	N	032680	200	211 억	20548892	N	N	N	N
84	20240909	140346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	463	1	2	0.22	121141050	265863	23.29	450	464	448	600	324	462	455.65	19.46	71227	488	474	457	443	426	466	435	211	138	200	330	1	1	105590764	489	-4.29	0.91	12	0.25	-108.00	511.00	940	20240222	-50.74	440	20240906	5.23	940	-50.74	20240222	440	5.23	20240906	940	-50.74	20240222	440	5.23	20240906	5.40	N	032680	200	211 억	20548892	N	N	N	N
85	20240909	130344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	460	-2	5	-0.43	103325235	227235	19.90	450	462	448	600	324	462	454.71	19.46	45795	488	474	457	443	426	466	435	211	138	200	330	1	1	105590764	486	-4.26	0.90	12	0.22	-108.00	511.00	940	20240222	-51.06	440	20240906	4.55	940	-51.06	20240222	440	4.55	20240906	940	-51.06	20240222	440	4.55	20240906	5.40	N	032680	200	211 억	20548892	N	N	N	N
86	20240909	120343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	461	-1	5	-0.22	92578535	203936	17.86	450	461	448	600	324	462	453.96	19.46	46150	488	474	457	443	426	466	435	211	138	200	330	1	1	105590764	487	-4.27	0.90	12	0.19	-108.00	511.00	940	20240222	-50.96	440	20240906	4.77	940	-50.96	20240222	440	4.77	20240906	940	-50.96	20240222	440	4.77	20240906	5.40	N	032680	200	211 억	20548892	N	N	N	N
87	20240909	110343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	458	-4	5	-0.87	61787267	136542	11.96	450	459	448	600	324	462	452.51	19.46	-6661	488	474	457	443	426	466	435	211	138	200	330	1	1	105590764	484	-4.24	0.90	12	0.13	-108.00	511.00	940	20240222	-51.28	440	20240906	4.09	940	-51.28	20240222	440	4.09	20240906	940	-51.28	20240222	440	4.09	20240906	5.40	N	032680	200	211 억	20548892	N	N	N	N
88	20240909	100347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	454	-8	5	-1.73	49758609	110180	9.65	450	456	448	600	324	462	451.61	19.46	-7118	488	474	457	443	426	466	435	211	138	200	330	1	1	105590764	479	-4.20	0.89	12	0.10	-108.00	511.00	940	20240222	-51.70	440	20240906	3.18	940	-51.70	20240222	440	3.18	20240906	940	-51.70	20240222	440	3.18	20240906	5.40	N	032680	200	211 억	20548892	N	N	N	N
89	20240909	090342	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	449	-13	5	-2.81	7919144	17596	1.54	450	453	449	600	324	462	450.05	19.46	714	488	474	457	443	426	466	435	211	138	200	330	1	1	105590764	474	-4.16	0.88	12	0.02	-108.00	511.00	940	20240222	-52.23	440	20240906	2.05	940	-52.23	20240222	440	2.05	20240906	940	-52.23	20240222	440	2.05	20240906	5.40	N	032680	200	211 억	20548892	N	N	N	N
90	20240906	160340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	462	-8	5	-1.70	519641189	1135993	158.94	463	471	440	611	329	470	457.43	19.43	31579	508	488	479	459	450	484	455	211	141	200	330	1	1	105590764	488	-4.28	0.90	12	1.08	-108.00	511.00	960	20230831	-51.88	440	20240906	5.00	940	-50.85	20240222	440	5.00	20240906	940	-50.85	20240222	440	5.00	20240906	5.32	N	032680	200	211 억	20517194	N	N	N	N
91	20240906	150345	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	452	-18	5	-3.83	448122636	978380	136.89	463	471	451	611	329	470	458.03	19.43	51009	508	488	479	459	450	484	455	211	141	200	330	1	1	105590764	477	-4.19	0.88	12	0.93	-108.00	511.00	960	20230831	-52.92	451	20240906	0.22	940	-51.91	20240222	451	0.22	20240906	940	-51.91	20240222	451	0.22	20240906	5.32	N	032680	200	211 억	20517194	N	N	N	N
92	20240906	140346	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	456	-14	5	-2.98	391813978	854115	119.50	463	471	452	611	329	470	458.74	19.43	53991	508	488	479	459	450	484	455	211	141	200	330	1	1	105590764	481	-4.22	0.89	12	0.81	-108.00	511.00	960	20230831	-52.50	452	20240906	0.88	940	-51.49	20240222	452	0.88	20240906	940	-51.49	20240222	452	0.88	20240906	5.32	N	032680	200	211 억	20517194	N	N	N	N
93	20240906	130342	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	456	-14	5	-2.98	354540571	772370	108.06	463	471	452	611	329	470	459.03	19.43	46126	508	488	479	459	450	484	455	211	141	200	330	1	1	105590764	481	-4.22	0.89	12	0.73	-108.00	511.00	960	20230831	-52.50	452	20240906	0.88	940	-51.49	20240222	452	0.88	20240906	940	-51.49	20240222	452	0.88	20240906	5.32	N	032680	200	211 억	20517194	N	N	N	N
94	20240906	120345	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	456	-14	5	-2.98	328937477	716334	100.22	463	471	452	611	329	470	459.20	19.43	16013	508	488	479	459	450	484	455	211	141	200	330	1	1	105590764	481	-4.22	0.89	12	0.68	-108.00	511.00	960	20230831	-52.50	452	20240906	0.88	940	-51.49	20240222	452	0.88	20240906	940	-51.49	20240222	452	0.88	20240906	5.32	N	032680	200	211 억	20517194	N	N	N	N
95	20240906	110346	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	458	-12	5	-2.55	175925609	381539	53.38	463	471	452	611	329	470	461.09	19.43	20656	508	488	479	459	450	484	455	211	141	200	330	1	1	105590764	484	-4.24	0.90	12	0.36	-108.00	511.00	960	20230831	-52.29	452	20240906	1.33	940	-51.28	20240222	452	1.33	20240906	940	-51.28	20240222	452	1.33	20240906	5.32	N	032680	200	211 억	20517194	N	N	N	N
96	20240906	100342	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	456	-14	5	-2.98	152933683	331080	46.32	463	471	453	611	329	470	461.92	19.43	21389	508	488	479	459	450	484	455	211	141	200	330	1	1	105590764	481	-4.22	0.89	12	0.31	-108.00	511.00	960	20230831	-52.50	453	20240906	0.66	940	-51.49	20240222	453	0.66	20240906	940	-51.49	20240222	453	0.66	20240906	5.32	N	032680	200	211 억	20517194	N	N	N	N
97	20240906	090345	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	468	-2	5	-0.43	62721943	134801	18.86	463	468	463	611	329	470	465.29	19.43	14939	508	488	479	459	450	484	455	211	141	200	330	1	1	105590764	494	-4.33	0.92	12	0.13	-108.00	511.00	960	20230831	-51.25	463	20240906	1.08	940	-50.21	20240222	463	1.08	20240906	940	-50.21	20240222	463	1.08	20240906	5.32	N	032680	200	211 억	20517194	N	N	N	N
98	20240905	160338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	470	-23	5	-4.67	324108556	674616	94.57	491	499	470	640	346	493	480.56	19.46	-36363	513	502	496	485	479	500	483	211	147	200	350	1	1	105590764	496	-4.35	0.92	12	0.64	-108.00	511.00	960	20230831	-51.04	470	20240905	0.00	940	-50.00	20240222	470	0.00	20240905	940	-50.00	20240222	470	0.00	20240905	5.31	N	032680	200	211 억	20549314	N	N	N	N
99	20240905	150344	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	478	-15	5	-3.04	274822771	570180	79.93	491	499	472	640	346	493	481.99	19.46	-33104	513	502	496	485	479	500	483	211	147	200	350	1	1	105590764	505	-4.43	0.94	12	0.54	-108.00	511.00	960	20230831	-50.21	472	20240905	1.27	940	-49.15	20240222	472	1.27	20240905	940	-49.15	20240222	472	1.27	20240905	5.31	N	032680	200	211 억	20549314	N	N	N	N
100	20240905	140343	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	480	-13	5	-2.64	184231486	379545	53.21	491	499	475	640	346	493	485.40	19.46	-68731	513	502	496	485	479	500	483	211	147	200	350	1	1	105590764	507	-4.44	0.94	12	0.36	-108.00	511.00	960	20230831	-50.00	475	20240905	1.05	940	-48.94	20240222	475	1.05	20240905	940	-48.94	20240222	475	1.05	20240905	5.31	N	032680	200	211 억	20549314	N	N	N	N
101	20240905	130344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	483	-10	5	-2.03	107567305	220076	30.85	491	499	482	640	346	493	488.77	19.46	-71392	513	502	496	485	479	500	483	211	147	200	350	1	1	105590764	510	-4.47	0.95	12	0.21	-108.00	511.00	960	20230831	-49.69	475	20240805	1.68	940	-48.62	20240222	475	1.68	20240805	940	-48.62	20240222	475	1.68	20240805	5.31	N	032680	200	211 억	20549314	N	N	N	N
102	20240905	120340	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	491	-2	5	-0.41	52754019	107183	15.03	491	499	488	640	346	493	492.19	19.46	-28879	513	502	496	485	479	500	483	211	147	200	350	1	1	105590764	518	-4.55	0.96	12	0.10	-108.00	511.00	960	20230831	-48.85	475	20240805	3.37	940	-47.77	20240222	475	3.37	20240805	940	-47.77	20240222	475	3.37	20240805	5.31	N	032680	200	211 억	20549314	N	N	N	N
103	20240905	110341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	490	-3	5	-0.61	32606022	66010	9.25	491	499	490	640	346	493	493.96	19.46	-4555	513	502	496	485	479	500	483	211	147	200	350	1	1	105590764	517	-4.54	0.96	12	0.06	-108.00	511.00	960	20230831	-48.96	475	20240805	3.16	940	-47.87	20240222	475	3.16	20240805	940	-47.87	20240222	475	3.16	20240805	5.31	N	032680	200	211 억	20549314	N	N	N	N
104	20240905	100340	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	497	4	2	0.81	25073176	50712	7.11	491	499	491	640	346	493	494.42	19.46	1756	513	502	496	485	479	500	483	211	147	200	350	1	1	105590764	525	-4.60	0.97	12	0.05	-108.00	511.00	960	20230831	-48.23	475	20240805	4.63	940	-47.13	20240222	475	4.63	20240805	940	-47.13	20240222	475	4.63	20240805	5.31	N	032680	200	211 억	20549314	N	N	N	N
105	20240905	090343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	496	3	2	0.61	3627035	7375	1.03	491	496	491	640	346	493	491.80	19.46	202	513	502	496	485	479	500	483	211	147	200	350	1	1	105590764	524	-4.59	0.97	12	0.01	-108.00	511.00	960	20230831	-48.33	475	20240805	4.42	940	-47.23	20240222	475	4.42	20240805	940	-47.23	20240222	475	4.42	20240805	5.31	N	032680	200	211 억	20549314	N	N	N	N
106	20240904	160336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	493	-22	5	-4.27	354696763	710687	196.08	503	507	490	669	361	515	499.11	19.53	-68336	527	520	513	506	499	522	508	211	154	200	370	1	1	105590764	521	-4.56	0.96	12	0.67	-108.00	511.00	960	20230831	-48.65	475	20240805	3.79	940	-47.55	20240222	475	3.79	20240805	940	-47.55	20240222	475	3.79	20240805	5.22	N	032680	200	211 억	20619659	N	N	N	N
107	20240904	150339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	497	-18	5	-3.50	327853017	656303	181.07	503	507	490	669	361	515	499.55	19.53	-59265	527	520	513	506	499	522	508	211	154	200	370	1	1	105590764	525	-4.60	0.97	12	0.62	-108.00	511.00	960	20230831	-48.23	475	20240805	4.63	940	-47.13	20240222	475	4.63	20240805	940	-47.13	20240222	475	4.63	20240805	5.22	N	032680	200	211 억	20619659	N	N	N	N
108	20240904	140339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	497	-18	5	-3.50	313030442	626523	172.86	503	507	490	669	361	515	499.63	19.53	-58044	527	520	513	506	499	522	508	211	154	200	370	1	1	105590764	525	-4.60	0.97	12	0.59	-108.00	511.00	960	20230831	-48.23	475	20240805	4.63	940	-47.13	20240222	475	4.63	20240805	940	-47.13	20240222	475	4.63	20240805	5.22	N	032680	200	211 억	20619659	N	N	N	N
109	20240904	130339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	501	-14	5	-2.72	214341707	426875	117.77	503	507	498	669	361	515	502.12	19.53	-56987	527	520	513	506	499	522	508	211	154	200	370	1	1	105590764	529	-4.64	0.98	12	0.40	-108.00	511.00	960	20230831	-47.81	475	20240805	5.47	940	-46.70	20240222	475	5.47	20240805	940	-46.70	20240222	475	5.47	20240805	5.22	N	032680	200	211 억	20619659	N	N	N	N
110	20240904	120337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	502	-13	5	-2.52	195046062	388293	107.13	503	507	498	669	361	515	502.32	19.53	-54126	527	520	513	506	499	522	508	211	154	200	370	1	1	105590764	530	-4.65	0.98	12	0.37	-108.00	511.00	960	20230831	-47.71	475	20240805	5.68	940	-46.60	20240222	475	5.68	20240805	940	-46.60	20240222	475	5.68	20240805	5.22	N	032680	200	211 억	20619659	N	N	N	N
111	20240904	110337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	502	-13	5	-2.52	156140281	310506	85.67	503	507	499	669	361	515	502.86	19.53	-50381	527	520	513	506	499	522	508	211	154	200	370	1	1	105590764	530	-4.65	0.98	12	0.29	-108.00	511.00	960	20230831	-47.71	475	20240805	5.68	940	-46.60	20240222	475	5.68	20240805	940	-46.60	20240222	475	5.68	20240805	5.22	N	032680	200	211 억	20619659	N	N	N	N
112	20240904	100339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	505	-10	5	-1.94	111169701	220940	60.96	503	507	499	669	361	515	503.17	19.53	-43925	527	520	513	506	499	522	508	211	154	200	370	1	1	105590764	533	-4.68	0.99	12	0.21	-108.00	511.00	960	20230831	-47.40	475	20240805	6.32	940	-46.28	20240222	475	6.32	20240805	940	-46.28	20240222	475	6.32	20240805	5.22	N	032680	200	211 억	20619659	N	N	N	N
113	20240904	090338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	502	-13	5	-2.52	24109013	47960	13.23	503	507	502	669	361	515	502.69	19.53	-8835	527	520	513	506	499	522	508	211	154	200	370	1	1	105590764	530	-4.65	0.98	12	0.05	-108.00	511.00	960	20230831	-47.71	475	20240805	5.68	940	-46.60	20240222	475	5.68	20240805	940	-46.60	20240222	475	5.68	20240805	5.22	N	032680	200	211 억	20619659	N	N	N	N
114	20240903	160334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	515	0	3	0.00	176472820	343439	53.46	515	520	506	669	361	515	513.84	19.62	-96656	535	525	518	508	501	521	504	211	154	200	370	1	1	105590764	544	-4.77	1.01	12	0.33	-108.00	511.00	960	20230831	-46.35	475	20240805	8.42	940	-45.21	20240222	475	8.42	20240805	940	-45.21	20240222	475	8.42	20240805	5.20	N	032680	200	211 억	20716318	N	N	N	N
115	20240903	150335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	513	-2	5	-0.39	140350120	272989	42.49	515	520	506	669	361	515	514.12	19.62	-91902	535	525	518	508	501	521	504	211	154	200	370	1	1	105590764	542	-4.75	1.00	12	0.26	-108.00	511.00	960	20230831	-46.56	475	20240805	8.00	940	-45.43	20240222	475	8.00	20240805	940	-45.43	20240222	475	8.00	20240805	5.20	N	032680	200	211 억	20716318	N	N	N	N
116	20240903	140336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	510	-5	5	-0.97	76377051	148697	23.15	515	518	506	669	361	515	513.64	19.62	-55616	535	525	518	508	501	521	504	211	154	200	370	1	1	105590764	539	-4.72	1.00	12	0.14	-108.00	511.00	960	20230831	-46.88	475	20240805	7.37	940	-45.74	20240222	475	7.37	20240805	940	-45.74	20240222	475	7.37	20240805	5.20	N	032680	200	211 억	20716318	N	N	N	N
117	20240903	130336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	514	-1	5	-0.19	62244168	120995	18.83	515	518	511	669	361	515	514.44	19.62	-44158	535	525	518	508	501	521	504	211	154	200	370	1	1	105590764	543	-4.76	1.01	12	0.11	-108.00	511.00	960	20230831	-46.46	475	20240805	8.21	940	-45.32	20240222	475	8.21	20240805	940	-45.32	20240222	475	8.21	20240805	5.20	N	032680	200	211 억	20716318	N	N	N	N
118	20240903	120333	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	516	1	2	0.19	50980584	99044	15.42	515	518	512	669	361	515	514.73	19.62	-39023	535	525	518	508	501	521	504	211	154	200	370	1	1	105590764	545	-4.78	1.01	12	0.09	-108.00	511.00	960	20230831	-46.25	475	20240805	8.63	940	-45.11	20240222	475	8.63	20240805	940	-45.11	20240222	475	8.63	20240805	5.20	N	032680	200	211 억	20716318	N	N	N	N
119	20240903	110331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	517	2	2	0.39	40514373	78743	12.26	515	518	512	669	361	515	514.51	19.62	-38245	535	525	518	508	501	521	504	211	154	200	370	1	1	105590764	546	-4.79	1.01	12	0.07	-108.00	511.00	960	20230831	-46.15	475	20240805	8.84	940	-45.00	20240222	475	8.84	20240805	940	-45.00	20240222	475	8.84	20240805	5.20	N	032680	200	211 억	20716318	N	N	N	N
120	20240903	100332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	516	1	2	0.19	16276475	31600	4.92	515	518	512	669	361	515	515.08	19.62	-16152	535	525	518	508	501	521	504	211	154	200	370	1	1	105590764	545	-4.78	1.01	12	0.03	-108.00	511.00	960	20230831	-46.25	475	20240805	8.63	940	-45.11	20240222	475	8.63	20240805	940	-45.11	20240222	475	8.63	20240805	5.20	N	032680	200	211 억	20716318	N	N	N	N
121	20240903	090333	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	517	2	2	0.39	602687	1169	0.18	515	517	515	669	361	515	515.56	19.62	-607	535	525	518	508	501	521	504	211	154	200	370	1	1	105590764	546	-4.79	1.01	12	0.00	-108.00	511.00	960	20230831	-46.15	475	20240805	8.84	940	-45.00	20240222	475	8.84	20240805	940	-45.00	20240222	475	8.84	20240805	5.20	N	032680	200	211 억	20716318	N	N	N	N
122	20240902	160330	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	515	-10	5	-1.90	316395806	613392	79.19	525	528	511	682	368	525	515.81	19.71	-106696	534	529	522	517	510	532	520	211	157	200	370	1	1	105590764	544	-4.77	1.01	12	0.58	-108.00	511.00	960	20230831	-46.35	475	20240805	8.42	940	-45.21	20240222	475	8.42	20240805	940	-45.21	20240222	475	8.42	20240805	5.18	N	032680	200	211 억	20810425	N	N	N	N
123	20240902	150333	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	517	-8	5	-1.52	304551053	590399	76.23	525	528	511	682	368	525	515.84	19.71	-105240	534	529	522	517	510	532	520	211	157	200	370	1	1	105590764	546	-4.79	1.01	12	0.56	-108.00	511.00	960	20230831	-46.15	475	20240805	8.84	940	-45.00	20240222	475	8.84	20240805	940	-45.00	20240222	475	8.84	20240805	5.18	N	032680	200	211 억	20810425	N	N	N	N
124	20240902	140335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	517	-8	5	-1.52	291492918	565122	72.96	525	528	511	682	368	525	515.81	19.71	-115124	534	529	522	517	510	532	520	211	157	200	370	1	1	105590764	546	-4.79	1.01	12	0.54	-108.00	511.00	960	20230831	-46.15	475	20240805	8.84	940	-45.00	20240222	475	8.84	20240805	940	-45.00	20240222	475	8.84	20240805	5.18	N	032680	200	211 억	20810425	N	N	N	N
125	20240902	130332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	516	-9	5	-1.71	275576104	534275	68.98	525	528	511	682	368	525	515.79	19.71	-97234	534	529	522	517	510	532	520	211	157	200	370	1	1	105590764	545	-4.78	1.01	12	0.51	-108.00	511.00	960	20230831	-46.25	475	20240805	8.63	940	-45.11	20240222	475	8.63	20240805	940	-45.11	20240222	475	8.63	20240805	5.18	N	032680	200	211 억	20810425	N	N	N	N
126	20240902	120334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	515	-10	5	-1.90	218798269	424237	54.77	525	528	511	682	368	525	515.75	19.71	3552	534	529	522	517	510	532	520	211	157	200	370	1	1	105590764	544	-4.77	1.01	12	0.40	-108.00	511.00	960	20230831	-46.35	475	20240805	8.42	940	-45.21	20240222	475	8.42	20240805	940	-45.21	20240222	475	8.42	20240805	5.18	N	032680	200	211 억	20810425	N	N	N	N
127	20240902	110332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	523	-2	5	-0.38	42287068	81167	10.48	525	528	518	682	368	525	520.99	19.71	-35197	534	529	522	517	510	532	520	211	157	200	370	1	1	105590764	552	-4.84	1.02	12	0.08	-108.00	511.00	960	20230831	-45.52	475	20240805	10.11	940	-44.36	20240222	475	10.11	20240805	940	-44.36	20240222	475	10.11	20240805	5.18	N	032680	200	211 억	20810425	N	N	N	N
128	20240902	100331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	525	0	3	0.00	24580961	47137	6.09	525	528	520	682	368	525	521.48	19.71	-24899	534	529	522	517	510	532	520	211	157	200	370	1	1	105590764	554	-4.86	1.03	12	0.04	-108.00	511.00	960	20230831	-45.31	475	20240805	10.53	940	-44.15	20240222	475	10.53	20240805	940	-44.15	20240222	475	10.53	20240805	5.18	N	032680	200	211 억	20810425	N	N	N	N
129	20240902	090328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	521	-4	5	-0.76	3185043	6096	0.79	525	527	521	682	368	525	522.48	19.71	-2026	534	529	522	517	510	532	520	211	157	200	370	1	1	105590764	550	-4.82	1.02	12	0.01	-108.00	511.00	960	20230831	-45.73	475	20240805	9.68	940	-44.57	20240222	475	9.68	20240805	940	-44.57	20240222	475	9.68	20240805	5.18	N	032680	200	211 억	20810425	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History