KissMeData/389030/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1589	15	2	0.95	237044541	149449	42.75	1574	1645	1543	2045	1102	1574	1586.10	0.96	-25258	1706	1639	1575	1508	1444	1608	1477	167	471	500	940	1	1	33351845	530	-5.40	1.53	12	0.45	-294.00	1036.00	4895	20230927	-67.54	1209	20240805	31.43	2765	-42.53	20240112	1209	31.43	20240805	4780	-66.76	20231004	1209	31.43	20240805	0.49	N	389030	500	166 억	318724	N	N	0	N	N
3	20240930	151304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1569	-5	5	-0.32	229889936	144936	41.46	1574	1645	1543	2045	1102	1574	1586.15	0.96	-25227	1706	1639	1575	1508	1444	1608	1477	167	471	500	940	1	1	33351845	523	-5.34	1.51	12	0.43	-294.00	1036.00	4895	20230927	-67.95	1209	20240805	29.78	2765	-43.25	20240112	1209	29.78	20240805	4780	-67.18	20231004	1209	29.78	20240805	0.49	N	389030	500	166 억	318724	N	N	0	N	N
4	20240930	141304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1601	27	2	1.72	194815165	122524	35.05	1574	1645	1543	2045	1102	1574	1590.02	0.96	-31576	1706	1639	1575	1508	1444	1608	1477	167	471	500	940	1	1	33351845	534	-5.45	1.55	12	0.37	-294.00	1036.00	4895	20230927	-67.29	1209	20240805	32.42	2765	-42.10	20240112	1209	32.42	20240805	4780	-66.51	20231004	1209	32.42	20240805	0.49	N	389030	500	166 억	318724	N	N	0	N	N
5	20240930	131256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1559	-15	5	-0.95	79673695	50908	14.56	1574	1596	1543	2045	1102	1574	1565.05	0.96	-12407	1706	1639	1575	1508	1444	1608	1477	167	471	500	940	1	1	33351845	520	-5.30	1.50	12	0.15	-294.00	1036.00	4895	20230927	-68.15	1209	20240805	28.95	2765	-43.62	20240112	1209	28.95	20240805	4780	-67.38	20231004	1209	28.95	20240805	0.49	N	389030	500	166 억	318724	N	N	0	N	N
6	20240930	121254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1567	-7	5	-0.44	64394887	41059	11.75	1574	1596	1551	2045	1102	1574	1568.35	0.96	-12808	1706	1639	1575	1508	1444	1608	1477	167	471	500	940	1	1	33351845	523	-5.33	1.51	12	0.12	-294.00	1036.00	4895	20230927	-67.99	1209	20240805	29.61	2765	-43.33	20240112	1209	29.61	20240805	4780	-67.22	20231004	1209	29.61	20240805	0.49	N	389030	500	166 억	318724	N	N	0	N	N
7	20240930	111250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1574	0	3	0.00	64324410	41014	11.73	1574	1596	1551	2045	1102	1574	1568.35	0.96	-12818	1706	1639	1575	1508	1444	1608	1477	167	471	500	940	1	1	33351845	525	-5.35	1.52	12	0.12	-294.00	1036.00	4895	20230927	-67.84	1209	20240805	30.19	2765	-43.07	20240112	1209	30.19	20240805	4780	-67.07	20231004	1209	30.19	20240805	0.49	N	389030	500	166 억	318724	N	N	0	N	N
8	20240930	101251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1563	-11	5	-0.70	24479870	15658	4.48	1574	1596	1551	2045	1102	1574	1563.41	0.96	-5755	1706	1639	1575	1508	1444	1608	1477	167	471	500	940	1	1	33351845	521	-5.32	1.51	12	0.05	-294.00	1036.00	4895	20230927	-68.07	1209	20240805	29.28	2765	-43.47	20240112	1209	29.28	20240805	4780	-67.30	20231004	1209	29.28	20240805	0.49	N	389030	500	166 억	318724	N	N	0	N	N
9	20240930	091155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1551	-23	5	-1.46	3261155	2089	0.60	1574	1574	1551	2045	1102	1574	1561.11	0.96	136	1706	1639	1575	1508	1444	1608	1477	167	471	500	940	1	1	33351845	517	-5.28	1.50	12	0.01	-294.00	1036.00	4895	20230927	-68.31	1209	20240805	28.29	2765	-43.91	20240112	1209	28.29	20240805	4780	-67.55	20231004	1209	28.29	20240805	0.49	N	389030	500	166 억	318724	N	N	0	N	N
10	20240927	161253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1574	-27	5	-1.69	549627154	349547	12.00	1607	1642	1511	2080	1121	1601	1572.40	0.90	19129	2109	1855	1706	1452	1303	1780	1377	167	479	500	960	1	1	33351845	525	-5.35	1.52	12	1.05	-294.00	1036.00	4895	20230927	-67.84	1209	20240805	30.19	2765	-43.07	20240112	1209	30.19	20240805	4895	-67.84	20230927	1209	30.19	20240805	0.47	N	389030	500	166 억	299362	N	N	0	N	N
11	20240927	151301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1545	-56	5	-3.50	536666933	341275	11.72	1607	1642	1511	2080	1121	1601	1572.54	0.90	21397	2109	1855	1706	1452	1303	1780	1377	167	479	500	960	1	1	33351845	515	-5.26	1.49	12	1.02	-294.00	1036.00	4895	20230927	-68.44	1209	20240805	27.79	2765	-44.12	20240112	1209	27.79	20240805	4895	-68.44	20230927	1209	27.79	20240805	0.47	N	389030	500	166 억	299362	N	N	0	N	N
12	20240927	141312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1558	-43	5	-2.69	524087814	333140	11.44	1607	1642	1511	2080	1121	1601	1573.18	0.90	23215	2109	1855	1706	1452	1303	1780	1377	167	479	500	960	1	1	33351845	520	-5.30	1.50	12	1.00	-294.00	1036.00	4895	20230927	-68.17	1209	20240805	28.87	2765	-43.65	20240112	1209	28.87	20240805	4895	-68.17	20230927	1209	28.87	20240805	0.47	N	389030	500	166 억	299362	N	N	0	N	N
13	20240927	131255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1540	-61	5	-3.81	411492487	259928	8.92	1607	1642	1525	2080	1121	1601	1583.10	0.90	9262	2109	1855	1706	1452	1303	1780	1377	167	479	500	960	1	1	33351845	514	-5.24	1.49	12	0.78	-294.00	1036.00	4895	20230927	-68.54	1209	20240805	27.38	2765	-44.30	20240112	1209	27.38	20240805	4895	-68.54	20230927	1209	27.38	20240805	0.47	N	389030	500	166 억	299362	N	N	0	N	N
14	20240927	121253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1570	-31	5	-1.94	336618042	211711	7.27	1607	1642	1525	2080	1121	1601	1589.99	0.90	10383	2109	1855	1706	1452	1303	1780	1377	167	479	500	960	1	1	33351845	524	-5.34	1.52	12	0.63	-294.00	1036.00	4895	20230927	-67.93	1209	20240805	29.86	2765	-43.22	20240112	1209	29.86	20240805	4895	-67.93	20230927	1209	29.86	20240805	0.47	N	389030	500	166 억	299362	N	N	0	N	N
15	20240927	111255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1554	-47	5	-2.94	323690167	203422	6.98	1607	1642	1525	2080	1121	1601	1591.22	0.90	9967	2109	1855	1706	1452	1303	1780	1377	167	479	500	960	1	1	33351845	518	-5.29	1.50	12	0.61	-294.00	1036.00	4895	20230927	-68.25	1209	20240805	28.54	2765	-43.80	20240112	1209	28.54	20240805	4895	-68.25	20230927	1209	28.54	20240805	0.47	N	389030	500	166 억	299362	N	N	0	N	N
16	20240927	101255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1624	23	2	1.44	155097555	95674	3.28	1607	1642	1600	2080	1121	1601	1621.10	0.90	-3006	2109	1855	1706	1452	1303	1780	1377	167	479	500	960	1	1	33351845	542	-5.52	1.57	12	0.29	-294.00	1036.00	4895	20230927	-66.82	1209	20240805	34.33	2765	-41.27	20240112	1209	34.33	20240805	4895	-66.82	20230927	1209	34.33	20240805	0.47	N	389030	500	166 억	299362	N	N	0	N	N
17	20240927	091301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1607	6	2	0.37	89244044	55061	1.89	1607	1639	1600	2080	1121	1601	1620.82	0.90	-6052	2109	1855	1706	1452	1303	1780	1377	167	479	500	960	1	1	33351845	536	-5.47	1.55	12	0.17	-294.00	1036.00	4895	20230927	-67.17	1209	20240805	32.92	2765	-41.88	20240112	1209	32.92	20240805	4895	-67.17	20230927	1209	32.92	20240805	0.47	N	389030	500	166 억	299362	N	N	0	N	N
18	20240926	161236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1601	46	2	2.96	4965918779	2909408	5090.20	1612	1960	1557	2020	1089	1555	1707.04	1.05	-51036	1618	1586	1566	1534	1514	1602	1550	167	465	500	930	1	1	33351845	534	-5.45	1.55	12	8.72	-294.00	1036.00	4895	20230927	-67.29	1209	20240805	32.42	2765	-42.10	20240112	1209	32.42	20240805	4895	-67.29	20230927	1209	32.42	20240805	0.49	N	389030	500	166 억	350195	N	N	0	N	N
19	20240926	151243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1573	18	2	1.16	4882790771	2857095	4998.68	1612	1960	1557	2020	1089	1555	1709.01	1.05	-49260	1618	1586	1566	1534	1514	1602	1550	167	465	500	930	1	1	33351845	525	-5.35	1.52	12	8.57	-294.00	1036.00	4895	20230927	-67.87	1209	20240805	30.11	2765	-43.11	20240112	1209	30.11	20240805	4895	-67.87	20230927	1209	30.11	20240805	0.49	N	389030	500	166 억	350195	N	N	0	N	N
20	20240926	141251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1576	21	2	1.35	4806151288	2808279	4913.27	1612	1960	1557	2020	1089	1555	1711.42	1.05	-50647	1618	1586	1566	1534	1514	1602	1550	167	465	500	930	1	1	33351845	526	-5.36	1.52	12	8.42	-294.00	1036.00	4895	20230927	-67.80	1209	20240805	30.36	2765	-43.00	20240112	1209	30.36	20240805	4895	-67.80	20230927	1209	30.36	20240805	0.49	N	389030	500	166 억	350195	N	N	0	N	N
21	20240926	131232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1596	41	2	2.64	4728796802	2759198	4827.40	1612	1960	1557	2020	1089	1555	1713.83	1.05	-58282	1618	1586	1566	1534	1514	1602	1550	167	465	500	930	1	1	33351845	532	-5.43	1.54	12	8.27	-294.00	1036.00	4895	20230927	-67.40	1209	20240805	32.01	2765	-42.28	20240112	1209	32.01	20240805	4895	-67.40	20230927	1209	32.01	20240805	0.49	N	389030	500	166 억	350195	N	N	0	N	N
22	20240926	121250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1604	49	2	3.15	4700461785	2741452	4796.35	1612	1960	1557	2020	1089	1555	1714.59	1.05	-52678	1618	1586	1566	1534	1514	1602	1550	167	465	500	930	1	1	33351845	535	-5.46	1.55	12	8.22	-294.00	1036.00	4895	20230927	-67.23	1209	20240805	32.67	2765	-41.99	20240112	1209	32.67	20240805	4895	-67.23	20230927	1209	32.67	20240805	0.49	N	389030	500	166 억	350195	N	N	0	N	N
23	20240926	111249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1600	45	2	2.89	4533113279	2636073	4611.99	1612	1960	1580	2020	1089	1555	1719.65	1.05	-50363	1618	1586	1566	1534	1514	1602	1550	167	465	500	930	1	1	33351845	534	-5.44	1.54	12	7.90	-294.00	1036.00	4895	20230927	-67.31	1209	20240805	32.34	2765	-42.13	20240112	1209	32.34	20240805	4895	-67.31	20230927	1209	32.34	20240805	0.49	N	389030	500	166 억	350195	N	N	0	N	N
24	20240926	101252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1621	66	2	4.24	4196368530	2427194	4246.54	1612	1960	1600	2020	1089	1555	1728.90	1.05	-34145	1618	1586	1566	1534	1514	1602	1550	167	465	500	930	1	1	33351845	541	-5.51	1.56	12	7.28	-294.00	1036.00	4895	20230927	-66.88	1209	20240805	34.08	2765	-41.37	20240112	1209	34.08	20240805	4895	-66.88	20230927	1209	34.08	20240805	0.49	N	389030	500	166 억	350195	N	N	0	N	N
25	20240926	091248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1685	130	2	8.36	629582219	383178	670.40	1612	1692	1600	2020	1089	1555	1643.05	1.05	-24795	1618	1586	1566	1534	1514	1602	1550	167	465	500	930	1	1	33351845	562	-5.73	1.63	12	1.15	-294.00	1036.00	4895	20230927	-65.58	1209	20240805	39.37	2765	-39.06	20240112	1209	39.37	20240805	4895	-65.58	20230927	1209	39.37	20240805	0.49	N	389030	500	166 억	350195	N	N	0	N	N
26	20240925	161232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1555	-25	5	-1.58	88171153	56429	97.63	1553	1598	1546	2050	1106	1580	1562.51	1.04	2168	1614	1596	1580	1562	1546	1606	1572	167	470	500	940	1	1	33351845	519	-5.29	1.50	12	0.17	-294.00	1036.00	4895	20230927	-68.23	1209	20240805	28.62	2765	-43.76	20240112	1209	28.62	20240805	4895	-68.23	20230927	1209	28.62	20240805	0.49	N	389030	500	166 억	348010	N	N	642	N	N
27	20240925	151245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1569	-11	5	-0.70	83906363	53699	92.91	1553	1598	1546	2050	1106	1580	1562.53	1.04	3381	1614	1596	1580	1562	1546	1606	1572	167	470	500	940	1	1	33351845	523	-5.34	1.51	12	0.16	-294.00	1036.00	4895	20230927	-67.95	1209	20240805	29.78	2765	-43.25	20240112	1209	29.78	20240805	4895	-67.95	20230927	1209	29.78	20240805	0.49	N	389030	500	166 억	348010	N	N	642	N	N
28	20240925	141246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1572	-8	5	-0.51	65369681	41794	72.31	1553	1598	1546	2050	1106	1580	1564.09	1.04	2249	1614	1596	1580	1562	1546	1606	1572	167	470	500	940	1	1	33351845	524	-5.35	1.52	12	0.13	-294.00	1036.00	4895	20230927	-67.89	1209	20240805	30.02	2765	-43.15	20240112	1209	30.02	20240805	4895	-67.89	20230927	1209	30.02	20240805	0.49	N	389030	500	166 억	348010	N	N	642	N	N
29	20240925	131237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1565	-15	5	-0.95	58155246	37191	64.35	1553	1598	1546	2050	1106	1580	1563.69	1.04	2410	1614	1596	1580	1562	1546	1606	1572	167	470	500	940	1	1	33351845	522	-5.32	1.51	12	0.11	-294.00	1036.00	4895	20230927	-68.03	1209	20240805	29.45	2765	-43.40	20240112	1209	29.45	20240805	4895	-68.03	20230927	1209	29.45	20240805	0.49	N	389030	500	166 억	348010	N	N	642	N	N
30	20240925	121245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1576	-4	5	-0.25	56440302	36090	62.44	1553	1598	1546	2050	1106	1580	1563.88	1.04	1970	1614	1596	1580	1562	1546	1606	1572	167	470	500	940	1	1	33351845	526	-5.36	1.52	12	0.11	-294.00	1036.00	4895	20230927	-67.80	1209	20240805	30.36	2765	-43.00	20240112	1209	30.36	20240805	4895	-67.80	20230927	1209	30.36	20240805	0.49	N	389030	500	166 억	348010	N	N	642	N	N
31	20240925	111241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1588	8	2	0.51	50250517	32110	55.56	1553	1598	1548	2050	1106	1580	1564.95	1.04	2717	1614	1596	1580	1562	1546	1606	1572	167	470	500	940	1	1	33351845	530	-5.40	1.53	12	0.10	-294.00	1036.00	4895	20230927	-67.56	1209	20240805	31.35	2765	-42.57	20240112	1209	31.35	20240805	4895	-67.56	20230927	1209	31.35	20240805	0.49	N	389030	500	166 억	348010	N	N	642	N	N
32	20240925	101237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1587	7	2	0.44	17329204	11054	19.13	1553	1598	1553	2050	1106	1580	1567.69	1.04	1617	1614	1596	1580	1562	1546	1606	1572	167	470	500	940	1	1	33351845	529	-5.40	1.53	12	0.03	-294.00	1036.00	4895	20230927	-67.58	1209	20240805	31.27	2765	-42.60	20240112	1209	31.27	20240805	4895	-67.58	20230927	1209	31.27	20240805	0.49	N	389030	500	166 억	348010	N	N	642	N	N
33	20240925	091251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1580	0	3	0.00	13106086	8393	14.52	1553	1580	1553	2050	1106	1580	1561.55	1.04	1943	1614	1596	1580	1562	1546	1606	1572	167	470	500	940	1	1	33351845	527	-5.37	1.53	12	0.03	-294.00	1036.00	4895	20230927	-67.72	1209	20240805	30.69	2765	-42.86	20240112	1209	30.69	20240805	4895	-67.72	20230927	1209	30.69	20240805	0.49	N	389030	500	166 억	348010	N	N	642	N	N
34	20240924	161233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1580	16	2	1.02	91387509	57788	58.21	1564	1598	1564	2030	1095	1564	1581.43	1.04	1122	1628	1595	1555	1522	1482	1612	1539	167	466	500	930	1	1	33351845	527	-5.37	1.53	12	0.17	-294.00	1036.00	5530	20230913	-71.43	1209	20240805	30.69	2765	-42.86	20240112	1209	30.69	20240805	4895	-67.72	20230927	1209	30.69	20240805	0.61	N	389030	500	166 억	346888	N	N	642	N	N
35	20240924	151236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1588	24	2	1.53	87040192	55043	55.44	1564	1598	1564	2030	1095	1564	1581.31	1.04	1748	1628	1595	1555	1522	1482	1612	1539	167	466	500	930	1	1	33351845	530	-5.40	1.53	12	0.17	-294.00	1036.00	5530	20230913	-71.28	1209	20240805	31.35	2765	-42.57	20240112	1209	31.35	20240805	4895	-67.56	20230927	1209	31.35	20240805	0.61	N	389030	500	166 억	346888	N	N	0	N	N
36	20240924	141226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1593	29	2	1.85	85006459	53759	54.15	1564	1598	1564	2030	1095	1564	1581.25	1.04	1945	1628	1595	1555	1522	1482	1612	1539	167	466	500	930	1	1	33351845	531	-5.42	1.54	12	0.16	-294.00	1036.00	5530	20230913	-71.19	1209	20240805	31.76	2765	-42.39	20240112	1209	31.76	20240805	4895	-67.46	20230927	1209	31.76	20240805	0.61	N	389030	500	166 억	346888	N	N	0	N	N
37	20240924	131235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1598	34	2	2.17	67171324	42484	42.79	1564	1598	1564	2030	1095	1564	1581.10	1.04	1219	1628	1595	1555	1522	1482	1612	1539	167	466	500	930	1	1	33351845	533	-5.44	1.54	12	0.13	-294.00	1036.00	5530	20230913	-71.10	1209	20240805	32.18	2765	-42.21	20240112	1209	32.18	20240805	4895	-67.35	20230927	1209	32.18	20240805	0.61	N	389030	500	166 억	346888	N	N	0	N	N
38	20240924	121229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1571	7	2	0.45	28518023	18066	18.20	1564	1590	1564	2030	1095	1564	1578.55	1.04	-910	1628	1595	1555	1522	1482	1612	1539	167	466	500	930	1	1	33351845	524	-5.34	1.52	12	0.05	-294.00	1036.00	5530	20230913	-71.59	1209	20240805	29.94	2765	-43.18	20240112	1209	29.94	20240805	4895	-67.91	20230927	1209	29.94	20240805	0.61	N	389030	500	166 억	346888	N	N	0	N	N
39	20240924	111237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1578	14	2	0.90	21455116	13585	13.68	1564	1590	1564	2030	1095	1564	1579.32	1.04	-482	1628	1595	1555	1522	1482	1612	1539	167	466	500	930	1	1	33351845	526	-5.37	1.52	12	0.04	-294.00	1036.00	5530	20230913	-71.46	1209	20240805	30.52	2765	-42.93	20240112	1209	30.52	20240805	4895	-67.76	20230927	1209	30.52	20240805	0.61	N	389030	500	166 억	346888	N	N	0	N	N
40	20240924	101235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1573	9	2	0.58	13390443	8460	8.52	1564	1590	1564	2030	1095	1564	1582.79	1.04	-997	1628	1595	1555	1522	1482	1612	1539	167	466	500	930	1	1	33351845	525	-5.35	1.52	12	0.03	-294.00	1036.00	5530	20230913	-71.56	1209	20240805	30.11	2765	-43.11	20240112	1209	30.11	20240805	4895	-67.87	20230927	1209	30.11	20240805	0.61	N	389030	500	166 억	346888	N	N	0	N	N
41	20240924	091238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1588	24	2	1.53	439399	277	0.28	1564	1590	1564	2030	1095	1564	1586.28	1.04	-143	1628	1595	1555	1522	1482	1612	1539	167	466	500	930	1	1	33351845	530	-5.40	1.53	12	0.00	-294.00	1036.00	5530	20230913	-71.28	1209	20240805	31.35	2765	-42.57	20240112	1209	31.35	20240805	4895	-67.56	20230927	1209	31.35	20240805	0.61	N	389030	500	166 억	346888	N	N	0	N	N
42	20240923	161229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1564	21	2	1.36	154025875	99275	72.78	1543	1588	1515	2005	1081	1543	1551.51	1.02	7714	1615	1578	1533	1496	1451	1556	1474	167	462	500	920	1	1	33351845	522	-5.32	1.51	12	0.30	-294.00	1036.00	5530	20230913	-71.72	1209	20240805	29.36	2765	-43.44	20240112	1209	29.36	20240805	4895	-68.05	20230927	1209	29.36	20240805	0.61	N	389030	500	166 억	339087	N	N	0	N	N
43	20240923	151234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1560	17	2	1.10	150738575	97173	71.24	1543	1588	1515	2005	1081	1543	1551.24	1.02	9376	1615	1578	1533	1496	1451	1556	1474	167	462	500	920	1	1	33351845	520	-5.31	1.51	12	0.29	-294.00	1036.00	5530	20230913	-71.79	1209	20240805	29.03	2765	-43.58	20240112	1209	29.03	20240805	4895	-68.13	20230927	1209	29.03	20240805	0.61	N	389030	500	166 억	339087	N	N	0	N	N
44	20240923	141239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1571	28	2	1.81	111980945	71933	52.74	1543	1588	1525	2005	1081	1543	1556.74	1.02	5839	1615	1578	1533	1496	1451	1556	1474	167	462	500	920	1	1	33351845	524	-5.34	1.52	12	0.22	-294.00	1036.00	5530	20230913	-71.59	1209	20240805	29.94	2765	-43.18	20240112	1209	29.94	20240805	4895	-67.91	20230927	1209	29.94	20240805	0.61	N	389030	500	166 억	339087	N	N	0	N	N
45	20240923	131235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1569	26	2	1.69	106614841	68523	50.24	1543	1588	1525	2005	1081	1543	1555.90	1.02	6349	1615	1578	1533	1496	1451	1556	1474	167	462	500	920	1	1	33351845	523	-5.34	1.51	12	0.21	-294.00	1036.00	5530	20230913	-71.63	1209	20240805	29.78	2765	-43.25	20240112	1209	29.78	20240805	4895	-67.95	20230927	1209	29.78	20240805	0.61	N	389030	500	166 억	339087	N	N	0	N	N
46	20240923	121236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1537	-6	5	-0.39	23642792	15441	11.32	1543	1543	1525	2005	1081	1543	1531.17	1.02	-377	1615	1578	1533	1496	1451	1556	1474	167	462	500	920	1	1	33351845	513	-5.23	1.48	12	0.05	-294.00	1036.00	5530	20230913	-72.21	1209	20240805	27.13	2765	-44.41	20240112	1209	27.13	20240805	4895	-68.60	20230927	1209	27.13	20240805	0.61	N	389030	500	166 억	339087	N	N	0	N	N
47	20240923	111234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1537	-6	5	-0.39	23604381	15416	11.30	1543	1543	1525	2005	1081	1543	1531.16	1.02	-377	1615	1578	1533	1496	1451	1556	1474	167	462	500	920	1	1	33351845	513	-5.23	1.48	12	0.05	-294.00	1036.00	5530	20230913	-72.21	1209	20240805	27.13	2765	-44.41	20240112	1209	27.13	20240805	4895	-68.60	20230927	1209	27.13	20240805	0.61	N	389030	500	166 억	339087	N	N	0	N	N
48	20240923	101233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1536	-7	5	-0.45	13507181	8811	6.46	1543	1543	1530	2005	1081	1543	1532.99	1.02	338	1615	1578	1533	1496	1451	1556	1474	167	462	500	920	1	1	33351845	512	-5.22	1.48	12	0.03	-294.00	1036.00	5530	20230913	-72.22	1209	20240805	27.05	2765	-44.45	20240112	1209	27.05	20240805	4895	-68.62	20230927	1209	27.05	20240805	0.61	N	389030	500	166 억	339087	N	N	0	N	N
49	20240923	091234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1535	-8	5	-0.52	7800446	5096	3.74	1543	1543	1530	2005	1081	1543	1530.70	1.02	17	1615	1578	1533	1496	1451	1556	1474	167	462	500	920	1	1	33351845	512	-5.22	1.48	12	0.02	-294.00	1036.00	5530	20230913	-72.24	1209	20240805	26.96	2765	-44.48	20240112	1209	26.96	20240805	4895	-68.64	20230927	1209	26.96	20240805	0.61	N	389030	500	166 억	339087	N	N	0	N	N
50	20240913	161130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1498	40	2	2.74	122256229	82416	77.90	1443	1499	1443	1895	1021	1458	1483.40	0.99	-4707	1503	1480	1443	1420	1383	1492	1432	167	437	500	870	1	1	33351845	500	-5.10	1.45	12	0.25	-294.00	1036.00	5910	20230908	-74.65	1209	20240805	23.90	2765	-45.82	20240112	1209	23.90	20240805	5530	-72.91	20230913	1209	23.90	20240805	0.57	N	389030	500	166 억	328667	N	N	0	N	N
51	20240913	151142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1487	29	2	1.99	79662321	53910	50.95	1443	1489	1443	1895	1021	1458	1477.69	0.99	-4793	1503	1480	1443	1420	1383	1492	1432	167	437	500	870	1	1	33351845	496	-5.06	1.44	12	0.16	-294.00	1036.00	5910	20230908	-74.84	1209	20240805	22.99	2765	-46.22	20240112	1209	22.99	20240805	5530	-73.11	20230913	1209	22.99	20240805	0.57	N	389030	500	166 억	328667	N	N	0	N	N
52	20240913	141142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1487	29	2	1.99	67427387	45684	43.18	1443	1487	1443	1895	1021	1458	1475.95	0.99	-7953	1503	1480	1443	1420	1383	1492	1432	167	437	500	870	1	1	33351845	496	-5.06	1.44	12	0.14	-294.00	1036.00	5910	20230908	-74.84	1209	20240805	22.99	2765	-46.22	20240112	1209	22.99	20240805	5530	-73.11	20230913	1209	22.99	20240805	0.57	N	389030	500	166 억	328667	N	N	0	N	N
53	20240913	131136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1486	28	2	1.92	65187527	44177	41.75	1443	1487	1443	1895	1021	1458	1475.60	0.99	-8887	1503	1480	1443	1420	1383	1492	1432	167	437	500	870	1	1	33351845	496	-5.05	1.43	12	0.13	-294.00	1036.00	5910	20230908	-74.86	1209	20240805	22.91	2765	-46.26	20240112	1209	22.91	20240805	5530	-73.13	20230913	1209	22.91	20240805	0.57	N	389030	500	166 억	328667	N	N	0	N	N
54	20240913	121138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1477	19	2	1.30	35598450	24207	22.88	1443	1479	1443	1895	1021	1458	1470.58	0.99	-6838	1503	1480	1443	1420	1383	1492	1432	167	437	500	870	1	1	33351845	493	-5.02	1.43	12	0.07	-294.00	1036.00	5910	20230908	-75.01	1209	20240805	22.17	2765	-46.58	20240112	1209	22.17	20240805	5530	-73.29	20230913	1209	22.17	20240805	0.57	N	389030	500	166 억	328667	N	N	0	N	N
55	20240913	111142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1475	17	2	1.17	28289929	19242	18.19	1443	1479	1443	1895	1021	1458	1470.22	0.99	-8142	1503	1480	1443	1420	1383	1492	1432	167	437	500	870	1	1	33351845	492	-5.02	1.42	12	0.06	-294.00	1036.00	5910	20230908	-75.04	1209	20240805	22.00	2765	-46.65	20240112	1209	22.00	20240805	5530	-73.33	20230913	1209	22.00	20240805	0.57	N	389030	500	166 억	328667	N	N	0	N	N
56	20240913	101142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1478	20	2	1.37	19830784	13508	12.77	1443	1478	1443	1895	1021	1458	1468.08	0.99	-7937	1503	1480	1443	1420	1383	1492	1432	167	437	500	870	1	1	33351845	493	-5.03	1.43	12	0.04	-294.00	1036.00	5910	20230908	-74.99	1209	20240805	22.25	2765	-46.55	20240112	1209	22.25	20240805	5530	-73.27	20230913	1209	22.25	20240805	0.57	N	389030	500	166 억	328667	N	N	0	N	N
57	20240913	091146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1472	14	2	0.96	274120	187	0.18	1443	1472	1443	1895	1021	1458	1465.88	0.99	9	1503	1480	1443	1420	1383	1492	1432	167	437	500	870	1	1	33351845	491	-5.01	1.42	12	0.00	-294.00	1036.00	5910	20230908	-75.09	1209	20240805	21.75	2765	-46.76	20240112	1209	21.75	20240805	5530	-73.38	20230913	1209	21.75	20240805	0.57	N	389030	500	166 억	328667	N	N	0	N	N
58	20240912	161121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1458	52	2	3.70	150640019	105458	89.15	1406	1466	1406	1827	985	1406	1428.44	0.98	839	1528	1466	1432	1370	1336	1450	1354	167	421	500	840	1	1	33351845	486	-4.96	1.41	12	0.32	-294.00	1036.00	5910	20230908	-75.33	1209	20240805	20.60	2765	-47.27	20240112	1209	20.60	20240805	5530	-73.63	20230913	1209	20.60	20240805	0.60	N	389030	500	166 억	327828	N	N	0	N	N
59	20240912	151136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1461	55	2	3.91	149572763	104726	88.53	1406	1466	1406	1827	985	1406	1428.23	0.98	870	1528	1466	1432	1370	1336	1450	1354	167	421	500	840	1	1	33351845	487	-4.97	1.41	12	0.31	-294.00	1036.00	5910	20230908	-75.28	1209	20240805	20.84	2765	-47.16	20240112	1209	20.84	20240805	5530	-73.58	20230913	1209	20.84	20240805	0.60	N	389030	500	166 억	327828	N	N	0	N	N
60	20240912	141143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1426	20	2	1.42	90580816	63876	54.00	1406	1448	1406	1827	985	1406	1418.07	0.98	2964	1528	1466	1432	1370	1336	1450	1354	167	421	500	840	1	1	33351845	476	-4.85	1.38	12	0.19	-294.00	1036.00	5910	20230908	-75.87	1209	20240805	17.95	2765	-48.43	20240112	1209	17.95	20240805	5530	-74.21	20230913	1209	17.95	20240805	0.60	N	389030	500	166 억	327828	N	N	0	N	N
61	20240912	131131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1425	19	2	1.35	70311554	49579	41.91	1406	1448	1406	1827	985	1406	1418.17	0.98	948	1528	1466	1432	1370	1336	1450	1354	167	421	500	840	1	1	33351845	475	-4.85	1.38	12	0.15	-294.00	1036.00	5910	20230908	-75.89	1209	20240805	17.87	2765	-48.46	20240112	1209	17.87	20240805	5530	-74.23	20230913	1209	17.87	20240805	0.60	N	389030	500	166 억	327828	N	N	0	N	N
62	20240912	121130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1425	19	2	1.35	59503656	42009	35.51	1406	1448	1406	1827	985	1406	1416.45	0.98	4094	1528	1466	1432	1370	1336	1450	1354	167	421	500	840	1	1	33351845	475	-4.85	1.38	12	0.13	-294.00	1036.00	5910	20230908	-75.89	1209	20240805	17.87	2765	-48.46	20240112	1209	17.87	20240805	5530	-74.23	20230913	1209	17.87	20240805	0.60	N	389030	500	166 억	327828	N	N	0	N	N
63	20240912	111129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1414	8	2	0.57	41411971	29284	24.76	1406	1448	1406	1827	985	1406	1414.15	0.98	4887	1528	1466	1432	1370	1336	1450	1354	167	421	500	840	1	1	33351845	472	-4.81	1.36	12	0.09	-294.00	1036.00	5910	20230908	-76.07	1209	20240805	16.96	2765	-48.86	20240112	1209	16.96	20240805	5530	-74.43	20230913	1209	16.96	20240805	0.60	N	389030	500	166 억	327828	N	N	0	N	N
64	20240912	101132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1418	12	2	0.85	40461734	28613	24.19	1406	1448	1406	1827	985	1406	1414.10	0.98	5140	1528	1466	1432	1370	1336	1450	1354	167	421	500	840	1	1	33351845	473	-4.82	1.37	12	0.09	-294.00	1036.00	5910	20230908	-76.01	1209	20240805	17.29	2765	-48.72	20240112	1209	17.29	20240805	5530	-74.36	20230913	1209	17.29	20240805	0.60	N	389030	500	166 억	327828	N	N	0	N	N
65	20240912	091132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1422	16	2	1.14	8018641	5645	4.77	1406	1448	1406	1827	985	1406	1420.49	0.98	-263	1528	1466	1432	1370	1336	1450	1354	167	421	500	840	1	1	33351845	474	-4.84	1.37	12	0.02	-294.00	1036.00	5910	20230908	-75.94	1209	20240805	17.62	2765	-48.57	20240112	1209	17.62	20240805	5530	-74.29	20230913	1209	17.62	20240805	0.60	N	389030	500	166 억	327828	N	N	0	N	N
66	20240911	161109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1406	-31	5	-2.16	170048172	118282	99.24	1437	1494	1398	1868	1006	1437	1437.88	0.95	11442	1554	1495	1465	1406	1376	1480	1391	167	431	500	860	1	1	33351845	469	-4.78	1.36	12	0.35	-294.00	1036.00	5910	20230908	-76.21	1209	20240805	16.29	2765	-49.15	20240112	1209	16.29	20240805	5690	-75.29	20230911	1209	16.29	20240805	0.57	N	389030	500	166 억	316386	N	N	0	N	N
67	20240911	151114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1420	-17	5	-1.18	165208431	114843	96.36	1437	1494	1398	1868	1006	1437	1438.56	0.95	12559	1554	1495	1465	1406	1376	1480	1391	167	431	500	860	1	1	33351845	474	-4.83	1.37	12	0.34	-294.00	1036.00	5910	20230908	-75.97	1209	20240805	17.45	2765	-48.64	20240112	1209	17.45	20240805	5690	-75.04	20230911	1209	17.45	20240805	0.57	N	389030	500	166 억	316386	N	N	0	N	N
68	20240911	141118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1411	-26	5	-1.81	162202008	112738	94.59	1437	1494	1398	1868	1006	1437	1438.75	0.95	13637	1554	1495	1465	1406	1376	1480	1391	167	431	500	860	1	1	33351845	471	-4.80	1.36	12	0.34	-294.00	1036.00	5910	20230908	-76.13	1209	20240805	16.71	2765	-48.97	20240112	1209	16.71	20240805	5690	-75.20	20230911	1209	16.71	20240805	0.57	N	389030	500	166 억	316386	N	N	0	N	N
69	20240911	131112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1451	14	2	0.97	86322445	59200	49.67	1437	1494	1429	1868	1006	1437	1458.15	0.95	-2762	1554	1495	1465	1406	1376	1480	1391	167	431	500	860	1	1	33351845	484	-4.94	1.40	12	0.18	-294.00	1036.00	5910	20230908	-75.45	1209	20240805	20.02	2765	-47.52	20240112	1209	20.02	20240805	5690	-74.50	20230911	1209	20.02	20240805	0.57	N	389030	500	166 억	316386	N	N	0	N	N
70	20240911	121117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1443	6	2	0.42	78067771	53498	44.89	1437	1494	1429	1868	1006	1437	1459.27	0.95	-860	1554	1495	1465	1406	1376	1480	1391	167	431	500	860	1	1	33351845	481	-4.91	1.39	12	0.16	-294.00	1036.00	5910	20230908	-75.58	1209	20240805	19.35	2765	-47.81	20240112	1209	19.35	20240805	5690	-74.64	20230911	1209	19.35	20240805	0.57	N	389030	500	166 억	316386	N	N	0	N	N
71	20240911	111107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1445	8	2	0.56	55557403	37790	31.71	1437	1494	1429	1868	1006	1437	1470.16	0.95	-8580	1554	1495	1465	1406	1376	1480	1391	167	431	500	860	1	1	33351845	482	-4.91	1.39	12	0.11	-294.00	1036.00	5910	20230908	-75.55	1209	20240805	19.52	2765	-47.74	20240112	1209	19.52	20240805	5690	-74.60	20230911	1209	19.52	20240805	0.57	N	389030	500	166 억	316386	N	N	0	N	N
72	20240911	101101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1460	23	2	1.60	41445317	27960	23.46	1437	1494	1437	1868	1006	1437	1482.31	0.95	-9471	1554	1495	1465	1406	1376	1480	1391	167	431	500	860	1	1	33351845	487	-4.97	1.41	12	0.08	-294.00	1036.00	5910	20230908	-75.30	1209	20240805	20.76	2765	-47.20	20240112	1209	20.76	20240805	5690	-74.34	20230911	1209	20.76	20240805	0.57	N	389030	500	166 억	316386	N	N	0	N	N
73	20240911	091120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1494	57	2	3.97	650994	443	0.37	1437	1494	1437	1868	1006	1437	1469.51	0.95	-29	1554	1495	1465	1406	1376	1480	1391	167	431	500	860	1	1	33351845	498	-5.08	1.44	12	0.00	-294.00	1036.00	5910	20230908	-74.72	1209	20240805	23.57	2765	-45.97	20240112	1209	23.57	20240805	5690	-73.74	20230911	1209	23.57	20240805	0.57	N	389030	500	166 억	316386	N	N	0	N	N
74	20240910	161105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1437	-23	5	-1.58	175360462	118834	56.97	1460	1524	1435	1898	1022	1460	1475.81	0.95	1094	1582	1520	1475	1413	1368	1498	1391	167	438	500	870	1	1	33351845	479	-4.89	1.39	12	0.36	-294.00	1036.00	5910	20230908	-75.69	1209	20240805	18.86	2765	-48.03	20240112	1209	18.86	20240805	5690	-74.75	20230911	1209	18.86	20240805	0.57	N	389030	500	166 억	315292	N	N	0	N	N
75	20240910	151118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1454	-6	5	-0.41	171635926	116247	55.73	1460	1524	1435	1898	1022	1460	1476.48	0.95	1094	1582	1520	1475	1413	1368	1498	1391	167	438	500	870	1	1	33351845	485	-4.95	1.40	12	0.35	-294.00	1036.00	5910	20230908	-75.40	1209	20240805	20.26	2765	-47.41	20240112	1209	20.26	20240805	5690	-74.45	20230911	1209	20.26	20240805	0.57	N	389030	500	166 억	315292	N	N	0	N	N
76	20240910	141108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1457	-3	5	-0.21	117041530	78421	37.60	1460	1524	1447	1898	1022	1460	1492.48	0.95	-6337	1582	1520	1475	1413	1368	1498	1391	167	438	500	870	1	1	33351845	486	-4.96	1.41	12	0.24	-294.00	1036.00	5910	20230908	-75.35	1209	20240805	20.51	2765	-47.31	20240112	1209	20.51	20240805	5690	-74.39	20230911	1209	20.51	20240805	0.57	N	389030	500	166 억	315292	N	N	0	N	N
77	20240910	131110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1460	0	3	0.00	111162464	74401	35.67	1460	1524	1447	1898	1022	1460	1494.10	0.95	-5423	1582	1520	1475	1413	1368	1498	1391	167	438	500	870	1	1	33351845	487	-4.97	1.41	12	0.22	-294.00	1036.00	5910	20230908	-75.30	1209	20240805	20.76	2765	-47.20	20240112	1209	20.76	20240805	5690	-74.34	20230911	1209	20.76	20240805	0.57	N	389030	500	166 억	315292	N	N	0	N	N
78	20240910	121107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1498	38	2	2.60	92259753	61562	29.51	1460	1524	1447	1898	1022	1460	1498.65	0.95	-8824	1582	1520	1475	1413	1368	1498	1391	167	438	500	870	1	1	33351845	500	-5.10	1.45	12	0.18	-294.00	1036.00	5910	20230908	-74.65	1209	20240805	23.90	2765	-45.82	20240112	1209	23.90	20240805	5690	-73.67	20230911	1209	23.90	20240805	0.57	N	389030	500	166 억	315292	N	N	0	N	N
79	20240910	111105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1504	44	2	3.01	91029047	60736	29.12	1460	1524	1447	1898	1022	1460	1498.77	0.95	-8588	1582	1520	1475	1413	1368	1498	1391	167	438	500	870	1	1	33351845	502	-5.12	1.45	12	0.18	-294.00	1036.00	5910	20230908	-74.55	1209	20240805	24.40	2765	-45.61	20240112	1209	24.40	20240805	5690	-73.57	20230911	1209	24.40	20240805	0.57	N	389030	500	166 억	315292	N	N	0	N	N
80	20240910	101110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1471	11	2	0.75	62827408	42009	20.14	1460	1524	1447	1898	1022	1460	1495.57	0.95	-12353	1582	1520	1475	1413	1368	1498	1391	167	438	500	870	1	1	33351845	491	-5.00	1.42	12	0.13	-294.00	1036.00	5910	20230908	-75.11	1209	20240805	21.67	2765	-46.80	20240112	1209	21.67	20240805	5690	-74.15	20230911	1209	21.67	20240805	0.57	N	389030	500	166 억	315292	N	N	0	N	N
81	20240910	091107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1492	32	2	2.19	2017085	1379	0.66	1460	1498	1460	1898	1022	1460	1462.72	0.95	-138	1582	1520	1475	1413	1368	1498	1391	167	438	500	870	1	1	33351845	498	-5.07	1.44	12	0.00	-294.00	1036.00	5910	20230908	-74.75	1209	20240805	23.41	2765	-46.04	20240112	1209	23.41	20240805	5690	-73.78	20230911	1209	23.41	20240805	0.57	N	389030	500	166 억	315292	N	N	0	N	N
82	20240909	161046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1460	-65	5	-4.26	307716458	208566	182.66	1494	1537	1430	1982	1068	1525	1475.42	0.93	5537	1585	1555	1504	1474	1423	1570	1489	167	457	500	910	1	1	33351845	487	-4.97	1.41	12	0.63	-294.00	1036.00	5910	20230908	-75.30	1209	20240805	20.76	2765	-47.20	20240112	1209	20.76	20240805	5690	-74.34	20230911	1209	20.76	20240805	0.67	N	389030	500	166 억	309755	N	N	0	N	N
83	20240909	151058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1496	-29	5	-1.90	240402130	162592	142.40	1494	1537	1430	1982	1068	1525	1478.56	0.93	13681	1585	1555	1504	1474	1423	1570	1489	167	457	500	910	1	1	33351845	499	-5.09	1.44	12	0.49	-294.00	1036.00	5910	20230908	-74.69	1209	20240805	23.74	2765	-45.90	20240112	1209	23.74	20240805	5690	-73.71	20230911	1209	23.74	20240805	0.67	N	389030	500	166 억	309755	N	N	0	N	N
84	20240909	141058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1489	-36	5	-2.36	232617535	157368	137.82	1494	1537	1430	1982	1068	1525	1478.18	0.93	13732	1585	1555	1504	1474	1423	1570	1489	167	457	500	910	1	1	33351845	497	-5.06	1.44	12	0.47	-294.00	1036.00	5910	20230908	-74.81	1209	20240805	23.16	2765	-46.15	20240112	1209	23.16	20240805	5690	-73.83	20230911	1209	23.16	20240805	0.67	N	389030	500	166 억	309755	N	N	0	N	N
85	20240909	131055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1488	-37	5	-2.43	137493101	92073	80.64	1494	1537	1451	1982	1068	1525	1493.31	0.93	8382	1585	1555	1504	1474	1423	1570	1489	167	457	500	910	1	1	33351845	496	-5.06	1.44	12	0.28	-294.00	1036.00	5910	20230908	-74.82	1209	20240805	23.08	2765	-46.18	20240112	1209	23.08	20240805	5690	-73.85	20230911	1209	23.08	20240805	0.67	N	389030	500	166 억	309755	N	N	0	N	N
86	20240909	121050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1522	-3	5	-0.20	81415106	54492	47.72	1494	1525	1451	1982	1068	1525	1494.07	0.93	-2972	1585	1555	1504	1474	1423	1570	1489	167	457	500	910	1	1	33351845	508	-5.18	1.47	12	0.16	-294.00	1036.00	5910	20230908	-74.25	1209	20240805	25.89	2765	-44.95	20240112	1209	25.89	20240805	5690	-73.25	20230911	1209	25.89	20240805	0.67	N	389030	500	166 억	309755	N	N	0	N	N
87	20240909	111052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1511	-14	5	-0.92	79597656	53297	46.68	1494	1525	1451	1982	1068	1525	1493.47	0.93	-2962	1585	1555	1504	1474	1423	1570	1489	167	457	500	910	1	1	33351845	504	-5.14	1.46	12	0.16	-294.00	1036.00	5910	20230908	-74.43	1209	20240805	24.98	2765	-45.35	20240112	1209	24.98	20240805	5690	-73.44	20230911	1209	24.98	20240805	0.67	N	389030	500	166 억	309755	N	N	0	N	N
88	20240909	101053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1503	-22	5	-1.44	75437240	50554	44.28	1494	1525	1451	1982	1068	1525	1492.21	0.93	-3223	1585	1555	1504	1474	1423	1570	1489	167	457	500	910	1	1	33351845	501	-5.11	1.45	12	0.15	-294.00	1036.00	5910	20230908	-74.57	1209	20240805	24.32	2765	-45.64	20240112	1209	24.32	20240805	5690	-73.59	20230911	1209	24.32	20240805	0.67	N	389030	500	166 억	309755	N	N	0	N	N
89	20240909	091048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1463	-62	5	-4.07	15448416	10525	9.22	1494	1525	1451	1982	1068	1525	1467.78	0.93	2973	1585	1555	1504	1474	1423	1570	1489	167	457	500	910	1	1	33351845	488	-4.98	1.41	12	0.03	-294.00	1036.00	5910	20230908	-75.25	1209	20240805	21.01	2765	-47.09	20240112	1209	21.01	20240805	5690	-74.29	20230911	1209	21.01	20240805	0.67	N	389030	500	166 억	309755	N	N	0	N	N
90	20240906	161033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1525	42	2	2.83	170814217	113373	55.91	1482	1534	1453	1927	1039	1483	1506.66	0.98	-17486	1624	1553	1498	1427	1372	1526	1400	167	444	500	880	1	1	33351845	509	-5.19	1.47	12	0.34	-294.00	1036.00	5910	20230908	-74.20	1209	20240805	26.14	2765	-44.85	20240112	1209	26.14	20240805	5910	-74.20	20230908	1209	26.14	20240805	0.68	N	389030	500	166 억	327172	N	N	0	N	N
91	20240906	151051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1510	27	2	1.82	147522446	98027	48.35	1482	1534	1453	1927	1039	1483	1504.92	0.98	-16271	1624	1553	1498	1427	1372	1526	1400	167	444	500	880	1	1	33351845	504	-5.14	1.46	12	0.29	-294.00	1036.00	5910	20230908	-74.45	1209	20240805	24.90	2765	-45.39	20240112	1209	24.90	20240805	5910	-74.45	20230908	1209	24.90	20240805	0.68	N	389030	500	166 억	327172	N	N	0	N	N
92	20240906	141100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1502	19	2	1.28	121901183	80969	39.93	1482	1534	1453	1927	1039	1483	1505.53	0.98	-15811	1624	1553	1498	1427	1372	1526	1400	167	444	500	880	1	1	33351845	501	-5.11	1.45	12	0.24	-294.00	1036.00	5910	20230908	-74.59	1209	20240805	24.23	2765	-45.68	20240112	1209	24.23	20240805	5910	-74.59	20230908	1209	24.23	20240805	0.68	N	389030	500	166 억	327172	N	N	0	N	N
93	20240906	131052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1507	24	2	1.62	117319047	77899	38.42	1482	1534	1453	1927	1039	1483	1506.04	0.98	-15639	1624	1553	1498	1427	1372	1526	1400	167	444	500	880	1	1	33351845	503	-5.13	1.45	12	0.23	-294.00	1036.00	5910	20230908	-74.50	1209	20240805	24.65	2765	-45.50	20240112	1209	24.65	20240805	5910	-74.50	20230908	1209	24.65	20240805	0.68	N	389030	500	166 억	327172	N	N	0	N	N
94	20240906	121053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1508	25	2	1.69	91265547	60539	29.86	1482	1534	1453	1927	1039	1483	1507.55	0.98	-14282	1624	1553	1498	1427	1372	1526	1400	167	444	500	880	1	1	33351845	503	-5.13	1.46	12	0.18	-294.00	1036.00	5910	20230908	-74.48	1209	20240805	24.73	2765	-45.46	20240112	1209	24.73	20240805	5910	-74.48	20230908	1209	24.73	20240805	0.68	N	389030	500	166 억	327172	N	N	0	N	N
95	20240906	111053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	37	2	2.49	64757166	42933	21.17	1482	1534	1453	1927	1039	1483	1508.33	0.98	-14857	1624	1553	1498	1427	1372	1526	1400	167	444	500	880	1	1	33351845	507	-5.17	1.47	12	0.13	-294.00	1036.00	5910	20230908	-74.28	1209	20240805	25.72	2765	-45.03	20240112	1209	25.72	20240805	5910	-74.28	20230908	1209	25.72	20240805	0.68	N	389030	500	166 억	327172	N	N	0	N	N
96	20240906	101047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1507	24	2	1.62	58122526	38548	19.01	1482	1534	1453	1927	1039	1483	1507.80	0.98	-16051	1624	1553	1498	1427	1372	1526	1400	167	444	500	880	1	1	33351845	503	-5.13	1.45	12	0.12	-294.00	1036.00	5910	20230908	-74.50	1209	20240805	24.65	2765	-45.50	20240112	1209	24.65	20240805	5910	-74.50	20230908	1209	24.65	20240805	0.68	N	389030	500	166 억	327172	N	N	0	N	N
97	20240906	091051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1483	0	3	0.00	4270785	2883	1.42	1482	1496	1453	1927	1039	1483	1481.37	0.98	-1958	1624	1553	1498	1427	1372	1526	1400	167	444	500	880	1	1	33351845	495	-5.04	1.43	12	0.01	-294.00	1036.00	5910	20230908	-74.91	1209	20240805	22.66	2765	-46.37	20240112	1209	22.66	20240805	5910	-74.91	20230908	1209	22.66	20240805	0.68	N	389030	500	166 억	327172	N	N	0	N	N
98	20240905	161031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1483	-7	5	-0.47	300154656	201460	52.12	1490	1569	1443	1937	1043	1490	1489.90	1.03	-17949	1693	1591	1517	1415	1341	1642	1466	167	447	500	890	1	1	33351845	495	-5.04	1.43	12	0.60	-294.00	1036.00	5910	20230908	-74.91	1209	20240805	22.66	2765	-46.37	20240112	1209	22.66	20240805	5910	-74.91	20230908	1209	22.66	20240805	0.67	N	389030	500	166 억	343921	N	N	0	N	N
99	20240905	151051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1466	-24	5	-1.61	286409077	192143	49.71	1490	1569	1443	1937	1043	1490	1490.60	1.03	-15657	1693	1591	1517	1415	1341	1642	1466	167	447	500	890	1	1	33351845	489	-4.99	1.42	12	0.58	-294.00	1036.00	5910	20230908	-75.19	1209	20240805	21.26	2765	-46.98	20240112	1209	21.26	20240805	5910	-75.19	20230908	1209	21.26	20240805	0.67	N	389030	500	166 억	343921	N	N	0	N	N
100	20240905	141045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1443	-47	5	-3.15	267651439	179343	46.40	1490	1569	1443	1937	1043	1490	1492.40	1.03	-17617	1693	1591	1517	1415	1341	1642	1466	167	447	500	890	1	1	33351845	481	-4.91	1.39	12	0.54	-294.00	1036.00	5910	20230908	-75.58	1209	20240805	19.35	2765	-47.81	20240112	1209	19.35	20240805	5910	-75.58	20230908	1209	19.35	20240805	0.67	N	389030	500	166 억	343921	N	N	0	N	N
101	20240905	131045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1507	17	2	1.14	105929613	69419	17.96	1490	1569	1490	1937	1043	1490	1525.95	1.03	-28283	1693	1591	1517	1415	1341	1642	1466	167	447	500	890	1	1	33351845	503	-5.13	1.45	12	0.21	-294.00	1036.00	5910	20230908	-74.50	1209	20240805	24.65	2765	-45.50	20240112	1209	24.65	20240805	5910	-74.50	20230908	1209	24.65	20240805	0.67	N	389030	500	166 억	343921	N	N	0	N	N
102	20240905	121046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1507	17	2	1.14	98058488	64196	16.61	1490	1569	1490	1937	1043	1490	1527.49	1.03	-27841	1693	1591	1517	1415	1341	1642	1466	167	447	500	890	1	1	33351845	503	-5.13	1.45	12	0.19	-294.00	1036.00	5910	20230908	-74.50	1209	20240805	24.65	2765	-45.50	20240112	1209	24.65	20240805	5910	-74.50	20230908	1209	24.65	20240805	0.67	N	389030	500	166 억	343921	N	N	0	N	N
103	20240905	111040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1526	36	2	2.42	92965114	60828	15.74	1490	1569	1490	1937	1043	1490	1528.33	1.03	-27300	1693	1591	1517	1415	1341	1642	1466	167	447	500	890	1	1	33351845	509	-5.19	1.47	12	0.18	-294.00	1036.00	5910	20230908	-74.18	1209	20240805	26.22	2765	-44.81	20240112	1209	26.22	20240805	5910	-74.18	20230908	1209	26.22	20240805	0.67	N	389030	500	166 억	343921	N	N	0	N	N
104	20240905	101041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1531	41	2	2.75	38487782	25221	6.52	1490	1569	1490	1937	1043	1490	1526.02	1.03	-2675	1693	1591	1517	1415	1341	1642	1466	167	447	500	890	1	1	33351845	511	-5.21	1.48	12	0.08	-294.00	1036.00	5910	20230908	-74.09	1209	20240805	26.63	2765	-44.63	20240112	1209	26.63	20240805	5910	-74.09	20230908	1209	26.63	20240805	0.67	N	389030	500	166 억	343921	N	N	0	N	N
105	20240905	091049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1500	10	2	0.67	8423674	5568	1.44	1490	1569	1490	1937	1043	1490	1512.87	1.03	1523	1693	1591	1517	1415	1341	1642	1466	167	447	500	890	1	1	33351845	500	-5.10	1.45	12	0.02	-294.00	1036.00	5910	20230908	-74.62	1209	20240805	24.07	2765	-45.75	20240112	1209	24.07	20240805	5910	-74.62	20230908	1209	24.07	20240805	0.67	N	389030	500	166 억	343921	N	N	0	N	N
106	20240904	161022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1490	-19	5	-1.26	594515405	386463	395.30	1451	1619	1443	1961	1057	1509	1538.35	1.07	-12156	1629	1568	1537	1476	1445	1553	1461	167	452	500	900	1	1	33351845	497	-5.07	1.44	12	1.16	-294.00	1036.00	5910	20230908	-74.79	1209	20240805	23.24	2765	-46.11	20240112	1209	23.24	20240805	5910	-74.79	20230908	1209	23.24	20240805	0.65	N	389030	500	166 억	357270	N	Y	0	N	N
107	20240904	151032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1509	0	3	0.00	571693726	371414	379.91	1451	1619	1443	1961	1057	1509	1539.24	1.07	-9483	1629	1568	1537	1476	1445	1553	1461	167	452	500	900	1	1	33351845	503	-5.13	1.46	12	1.11	-294.00	1036.00	5910	20230908	-74.47	1209	20240805	24.81	2765	-45.42	20240112	1209	24.81	20240805	5910	-74.47	20230908	1209	24.81	20240805	0.65	N	389030	500	166 억	357270	N	N	0	N	N
108	20240904	141035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1527	18	2	1.19	465189117	300259	307.13	1451	1619	1443	1961	1057	1509	1549.29	1.07	-18351	1629	1568	1537	1476	1445	1553	1461	167	452	500	900	1	1	33351845	509	-5.19	1.47	12	0.90	-294.00	1036.00	5910	20230908	-74.16	1209	20240805	26.30	2765	-44.77	20240112	1209	26.30	20240805	5910	-74.16	20230908	1209	26.30	20240805	0.65	N	389030	500	166 억	357270	N	N	0	N	N
109	20240904	131031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1495	-14	5	-0.93	62812139	42431	43.40	1451	1499	1443	1961	1057	1509	1480.34	1.07	-5465	1629	1568	1537	1476	1445	1553	1461	167	452	500	900	1	1	33351845	499	-5.09	1.44	12	0.13	-294.00	1036.00	5910	20230908	-74.70	1209	20240805	23.66	2765	-45.93	20240112	1209	23.66	20240805	5910	-74.70	20230908	1209	23.66	20240805	0.65	N	389030	500	166 억	357270	N	N	0	N	N
110	20240904	121030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1486	-23	5	-1.52	54024043	36484	37.32	1451	1499	1443	1961	1057	1509	1480.76	1.07	-3079	1629	1568	1537	1476	1445	1553	1461	167	452	500	900	1	1	33351845	496	-5.05	1.43	12	0.11	-294.00	1036.00	5910	20230908	-74.86	1209	20240805	22.91	2765	-46.26	20240112	1209	22.91	20240805	5910	-74.86	20230908	1209	22.91	20240805	0.65	N	389030	500	166 억	357270	N	N	0	N	N
111	20240904	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1497	-12	5	-0.80	45183360	30513	31.21	1451	1499	1443	1961	1057	1509	1480.79	1.07	-3264	1629	1568	1537	1476	1445	1553	1461	167	452	500	900	1	1	33351845	499	-5.09	1.44	12	0.09	-294.00	1036.00	5910	20230908	-74.67	1209	20240805	23.82	2765	-45.86	20240112	1209	23.82	20240805	5910	-74.67	20230908	1209	23.82	20240805	0.65	N	389030	500	166 억	357270	N	N	0	N	N
112	20240904	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1477	-32	5	-2.12	20618690	14013	14.33	1451	1499	1443	1961	1057	1509	1471.40	1.07	-3444	1629	1568	1537	1476	1445	1553	1461	167	452	500	900	1	1	33351845	493	-5.02	1.43	12	0.04	-294.00	1036.00	5910	20230908	-75.01	1209	20240805	22.17	2765	-46.58	20240112	1209	22.17	20240805	5910	-75.01	20230908	1209	22.17	20240805	0.65	N	389030	500	166 억	357270	N	N	0	N	N
113	20240904	091034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1490	-19	5	-1.26	3337714	2298	2.35	1451	1499	1443	1961	1057	1509	1452.44	1.07	461	1629	1568	1537	1476	1445	1553	1461	167	452	500	900	1	1	33351845	497	-5.07	1.44	12	0.01	-294.00	1036.00	5910	20230908	-74.79	1209	20240805	23.24	2765	-46.11	20240112	1209	23.24	20240805	5910	-74.79	20230908	1209	23.24	20240805	0.65	N	389030	500	166 억	357270	N	N	0	N	N
114	20240903	161014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1509	-58	5	-3.70	149009015	97364	71.45	1554	1598	1506	2035	1097	1567	1530.43	1.10	-9671	1652	1609	1568	1525	1484	1589	1505	167	468	500	940	1	1	33351845	503	-5.13	1.46	12	0.29	-294.00	1036.00	5910	20230908	-74.47	1209	20240805	24.81	2765	-45.42	20240112	1209	24.81	20240805	5910	-74.47	20230908	1209	24.81	20240805	0.57	N	389030	500	166 억	366941	N	N	0	N	N
115	20240903	151023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1527	-40	5	-2.55	146244452	95532	70.10	1554	1598	1506	2035	1097	1567	1530.84	1.10	-8197	1652	1609	1568	1525	1484	1589	1505	167	468	500	940	1	1	33351845	509	-5.19	1.47	12	0.29	-294.00	1036.00	5910	20230908	-74.16	1209	20240805	26.30	2765	-44.77	20240112	1209	26.30	20240805	5910	-74.16	20230908	1209	26.30	20240805	0.57	N	389030	500	166 억	366941	N	N	0	N	N
116	20240903	141023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1514	-53	5	-3.38	132702616	86616	63.56	1554	1598	1506	2035	1097	1567	1532.08	1.10	-6191	1652	1609	1568	1525	1484	1589	1505	167	468	500	940	1	1	33351845	505	-5.15	1.46	12	0.26	-294.00	1036.00	5910	20230908	-74.38	1209	20240805	25.23	2765	-45.24	20240112	1209	25.23	20240805	5910	-74.38	20230908	1209	25.23	20240805	0.57	N	389030	500	166 억	366941	N	N	0	N	N
117	20240903	131024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1549	-18	5	-1.15	42638505	27363	20.08	1554	1598	1533	2035	1097	1567	1558.25	1.10	-9388	1652	1609	1568	1525	1484	1589	1505	167	468	500	940	1	1	33351845	517	-5.27	1.50	12	0.08	-294.00	1036.00	5910	20230908	-73.79	1209	20240805	28.12	2765	-43.98	20240112	1209	28.12	20240805	5910	-73.79	20230908	1209	28.12	20240805	0.57	N	389030	500	166 억	366941	N	N	0	N	N
118	20240903	121012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1559	-8	5	-0.51	38084804	24437	17.93	1554	1598	1533	2035	1097	1567	1558.49	1.10	-7641	1652	1609	1568	1525	1484	1589	1505	167	468	500	940	1	1	33351845	520	-5.30	1.50	12	0.07	-294.00	1036.00	5910	20230908	-73.62	1209	20240805	28.95	2765	-43.62	20240112	1209	28.95	20240805	5910	-73.62	20230908	1209	28.95	20240805	0.57	N	389030	500	166 억	366941	N	N	0	N	N
119	20240903	111010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1551	-16	5	-1.02	22304777	14314	10.50	1554	1598	1533	2035	1097	1567	1558.25	1.10	-2281	1652	1609	1568	1525	1484	1589	1505	167	468	500	940	1	1	33351845	517	-5.28	1.50	12	0.04	-294.00	1036.00	5910	20230908	-73.76	1209	20240805	28.29	2765	-43.91	20240112	1209	28.29	20240805	5910	-73.76	20230908	1209	28.29	20240805	0.57	N	389030	500	166 억	366941	N	N	0	N	N
120	20240903	101009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1550	-17	5	-1.08	17043040	10893	7.99	1554	1598	1550	2035	1097	1567	1564.59	1.10	-2958	1652	1609	1568	1525	1484	1589	1505	167	468	500	940	1	1	33351845	517	-5.27	1.50	12	0.03	-294.00	1036.00	5910	20230908	-73.77	1209	20240805	28.21	2765	-43.94	20240112	1209	28.21	20240805	5910	-73.77	20230908	1209	28.21	20240805	0.57	N	389030	500	166 억	366941	N	N	0	N	N
121	20240903	091014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1554	-13	5	-0.83	2293591	1471	1.08	1554	1598	1552	2035	1097	1567	1559.21	1.10	166	1652	1609	1568	1525	1484	1589	1505	167	468	500	940	1	1	33351845	518	-5.29	1.50	12	0.00	-294.00	1036.00	5910	20230908	-73.71	1209	20240805	28.54	2765	-43.80	20240112	1209	28.54	20240805	5910	-73.71	20230908	1209	28.54	20240805	0.57	N	389030	500	166 억	366941	N	N	0	N	N
122	20240902	161003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1567	0	3	0.00	210200100	134607	49.07	1570	1611	1527	2035	1097	1567	1561.58	1.19	-30534	1683	1625	1514	1456	1345	1654	1485	167	468	500	940	1	1	33351845	523	-5.33	1.51	12	0.40	-294.00	1036.00	5910	20230908	-73.49	1209	20240805	29.61	2765	-43.33	20240112	1209	29.61	20240805	5910	-73.49	20230908	1209	29.61	20240805	0.57	N	389030	500	166 억	397016	N	N	0	N	N
123	20240902	151018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1545	-22	5	-1.40	206285030	132092	48.15	1570	1611	1527	2035	1097	1567	1561.68	1.19	-29809	1683	1625	1514	1456	1345	1654	1485	167	468	500	940	1	1	33351845	515	-5.26	1.49	12	0.40	-294.00	1036.00	5910	20230908	-73.86	1209	20240805	27.79	2765	-44.12	20240112	1209	27.79	20240805	5910	-73.86	20230908	1209	27.79	20240805	0.57	N	389030	500	166 억	397016	N	N	0	N	N
124	20240902	141015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1550	-17	5	-1.08	174890930	111922	40.80	1570	1611	1527	2035	1097	1567	1562.61	1.19	-26183	1683	1625	1514	1456	1345	1654	1485	167	468	500	940	1	1	33351845	517	-5.27	1.50	12	0.34	-294.00	1036.00	5910	20230908	-73.77	1209	20240805	28.21	2765	-43.94	20240112	1209	28.21	20240805	5910	-73.77	20230908	1209	28.21	20240805	0.57	N	389030	500	166 억	397016	N	N	0	N	N
125	20240902	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1555	-12	5	-0.77	170909035	109333	39.85	1570	1611	1527	2035	1097	1567	1563.20	1.19	-25153	1683	1625	1514	1456	1345	1654	1485	167	468	500	940	1	1	33351845	519	-5.29	1.50	12	0.33	-294.00	1036.00	5910	20230908	-73.69	1209	20240805	28.62	2765	-43.76	20240112	1209	28.62	20240805	5910	-73.69	20230908	1209	28.62	20240805	0.57	N	389030	500	166 억	397016	N	N	0	N	N
126	20240902	121017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1543	-24	5	-1.53	111744285	70893	25.84	1570	1611	1538	2035	1097	1567	1576.24	1.19	-11279	1683	1625	1514	1456	1345	1654	1485	167	468	500	940	1	1	33351845	515	-5.25	1.49	12	0.21	-294.00	1036.00	5910	20230908	-73.89	1209	20240805	27.63	2765	-44.20	20240112	1209	27.63	20240805	5910	-73.89	20230908	1209	27.63	20240805	0.57	N	389030	500	166 억	397016	N	N	0	N	N
127	20240902	111004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1542	-25	5	-1.60	106965171	67802	24.71	1570	1611	1538	2035	1097	1567	1577.61	1.19	-10111	1683	1625	1514	1456	1345	1654	1485	167	468	500	940	1	1	33351845	514	-5.24	1.49	12	0.20	-294.00	1036.00	5910	20230908	-73.91	1209	20240805	27.54	2765	-44.23	20240112	1209	27.54	20240805	5910	-73.91	20230908	1209	27.54	20240805	0.57	N	389030	500	166 억	397016	N	N	0	N	N
128	20240902	101003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1559	-8	5	-0.51	84150484	53365	19.45	1570	1610	1538	2035	1097	1567	1576.89	1.19	-3348	1683	1625	1514	1456	1345	1654	1485	167	468	500	940	1	1	33351845	520	-5.30	1.50	12	0.16	-294.00	1036.00	5910	20230908	-73.62	1209	20240805	28.95	2765	-43.62	20240112	1209	28.95	20240805	5910	-73.62	20230908	1209	28.95	20240805	0.57	N	389030	500	166 억	397016	N	N	0	N	N
129	20240902	090959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1555	-12	5	-0.77	14557164	9285	3.38	1570	1570	1550	2035	1097	1567	1567.82	1.19	-1467	1683	1625	1514	1456	1345	1654	1485	167	468	500	940	1	1	33351845	519	-5.29	1.50	12	0.03	-294.00	1036.00	5910	20230908	-73.69	1209	20240805	28.62	2765	-43.76	20240112	1209	28.62	20240805	5910	-73.69	20230908	1209	28.62	20240805	0.57	N	389030	500	166 억	397016	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History