KissMeData/072990/price/prices-20240901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	160642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10890	-250	5	-2.24	200200730	18274	36.75	11190	11250	10810	14480	7800	11140	10955.50	6.78	-1294	11580	11360	11080	10860	10580	11220	10720	36	3340	500	8240	10	1	7287341	794	10.77	0.95	12	0.25	1011.00	11458.00	11350	20240426	-4.05	7322	20231102	48.73	11350	-4.05	20240426	8200	32.80	20240805	11350	-4.05	20240426	7440	46.37	20231102	2.13	N	072990	500	36 억	494039	N	N	N	N
3	20240930	150651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10890	-250	5	-2.24	159893400	14556	29.27	11190	11250	10850	14480	7800	11140	10984.71	6.78	-306	11580	11360	11080	10860	10580	11220	10720	36	3340	500	8240	10	1	7287341	794	10.77	0.95	12	0.20	1011.00	11458.00	11350	20240426	-4.05	7322	20231102	48.73	11350	-4.05	20240426	8200	32.80	20240805	11350	-4.05	20240426	7440	46.37	20231102	2.13	N	072990	500	36 억	494039	N	N	N	N
4	20240930	140650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10900	-240	5	-2.15	155618530	14163	28.48	11190	11250	10850	14480	7800	11140	10987.68	6.78	-163	11580	11360	11080	10860	10580	11220	10720	36	3340	500	8240	10	1	7287341	794	10.78	0.95	12	0.19	1011.00	11458.00	11350	20240426	-3.96	7322	20231102	48.87	11350	-3.96	20240426	8200	32.93	20240805	11350	-3.96	20240426	7440	46.51	20231102	2.13	N	072990	500	36 억	494039	N	N	N	N
5	20240930	130649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10870	-270	5	-2.42	154006650	14015	28.19	11190	11250	10850	14480	7800	11140	10988.70	6.78	-158	11580	11360	11080	10860	10580	11220	10720	36	3340	500	8240	10	1	7287341	792	10.75	0.95	12	0.19	1011.00	11458.00	11350	20240426	-4.23	7322	20231102	48.46	11350	-4.23	20240426	8200	32.56	20240805	11350	-4.23	20240426	7440	46.10	20231102	2.13	N	072990	500	36 억	494039	N	N	N	N
6	20240930	120644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10850	-290	5	-2.60	98090370	8900	17.90	11190	11250	10850	14480	7800	11140	11021.39	6.78	-2024	11580	11360	11080	10860	10580	11220	10720	36	3340	500	8240	10	1	7287341	791	10.73	0.95	12	0.12	1011.00	11458.00	11350	20240426	-4.41	7322	20231102	48.18	11350	-4.41	20240426	8200	32.32	20240805	11350	-4.41	20240426	7440	45.83	20231102	2.13	N	072990	500	36 억	494039	N	N	N	N
7	20240930	110643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10870	-270	5	-2.42	91104510	8257	16.61	11190	11250	10850	14480	7800	11140	11033.61	6.78	-2026	11580	11360	11080	10860	10580	11220	10720	36	3340	500	8240	10	1	7287341	792	10.75	0.95	12	0.11	1011.00	11458.00	11350	20240426	-4.23	7322	20231102	48.46	11350	-4.23	20240426	8200	32.56	20240805	11350	-4.23	20240426	7440	46.10	20231102	2.13	N	072990	500	36 억	494039	N	N	N	N
8	20240930	100641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10930	-210	5	-1.89	75419010	6818	13.71	11190	11250	10910	14480	7800	11140	11061.75	6.78	-1288	11580	11360	11080	10860	10580	11220	10720	36	3340	500	8240	10	1	7287341	797	10.81	0.95	12	0.09	1011.00	11458.00	11350	20240426	-3.70	7322	20231102	49.28	11350	-3.70	20240426	8200	33.29	20240805	11350	-3.70	20240426	7440	46.91	20231102	2.13	N	072990	500	36 억	494039	N	N	N	N
9	20240930	090617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11230	90	2	0.81	23546440	2121	4.27	11190	11250	10910	14480	7800	11140	11101.57	6.78	335	11580	11360	11080	10860	10580	11220	10720	36	3340	500	8240	10	1	7287341	818	11.11	0.98	12	0.03	1011.00	11458.00	11350	20240426	-1.06	7322	20231102	53.37	11350	-1.06	20240426	8200	36.95	20240805	11350	-1.06	20240426	7440	50.94	20231102	2.13	N	072990	500	36 억	494039	N	N	N	N
10	20240927	160644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11140	-160	5	-1.42	545449880	49724	20.89	11160	11300	10800	14690	7910	11300	10969.12	6.77	-111	12153	11726	10903	10476	9653	11940	10690	36	3390	500	8360	10	1	7287341	812	11.02	0.97	12	0.68	1011.00	11458.00	11350	20240426	-1.85	7322	20231102	52.14	11350	-1.85	20240426	8200	35.85	20240805	11350	-1.85	20240426	7440	49.73	20231102	2.09	N	072990	500	36 억	493016	N	N	N	N
11	20240927	150649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11050	-250	5	-2.21	509623690	46499	19.53	11160	11300	10800	14690	7910	11300	10959.56	6.77	504	12153	11726	10903	10476	9653	11940	10690	36	3390	500	8360	10	1	7287341	805	10.93	0.96	12	0.64	1011.00	11458.00	11350	20240426	-2.64	7322	20231102	50.92	11350	-2.64	20240426	8200	34.76	20240805	11350	-2.64	20240426	7440	48.52	20231102	2.09	N	072990	500	36 억	493016	N	N	N	N
12	20240927	140656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11100	-200	5	-1.77	469307540	42858	18.00	11160	11300	10800	14690	7910	11300	10949.93	6.77	2013	12153	11726	10903	10476	9653	11940	10690	36	3390	500	8360	10	1	7287341	809	10.98	0.97	12	0.59	1011.00	11458.00	11350	20240426	-2.20	7322	20231102	51.60	11350	-2.20	20240426	8200	35.37	20240805	11350	-2.20	20240426	7440	49.19	20231102	2.09	N	072990	500	36 억	493016	N	N	N	N
13	20240927	130648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10950	-350	5	-3.10	433060770	39582	16.63	11160	11300	10800	14690	7910	11300	10940.45	6.77	2637	12153	11726	10903	10476	9653	11940	10690	36	3390	500	8360	10	1	7287341	798	10.83	0.96	12	0.54	1011.00	11458.00	11350	20240426	-3.52	7322	20231102	49.55	11350	-3.52	20240426	8200	33.54	20240805	11350	-3.52	20240426	7440	47.18	20231102	2.09	N	072990	500	36 억	493016	N	N	N	N
14	20240927	120645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10850	-450	5	-3.98	372850080	34073	14.31	11160	11300	10800	14690	7910	11300	10942.22	6.77	489	12153	11726	10903	10476	9653	11940	10690	36	3390	500	8360	10	1	7287341	791	10.73	0.95	12	0.47	1011.00	11458.00	11350	20240426	-4.41	7322	20231102	48.18	11350	-4.41	20240426	8200	32.32	20240805	11350	-4.41	20240426	7440	45.83	20231102	2.09	N	072990	500	36 억	493016	N	N	N	N
15	20240927	110648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10830	-470	5	-4.16	340717330	31106	13.07	11160	11300	10810	14690	7910	11300	10952.94	6.77	825	12153	11726	10903	10476	9653	11940	10690	36	3390	500	8360	10	1	7287341	789	10.71	0.95	12	0.43	1011.00	11458.00	11350	20240426	-4.58	7322	20231102	47.91	11350	-4.58	20240426	8200	32.07	20240805	11350	-4.58	20240426	7440	45.56	20231102	2.09	N	072990	500	36 억	493016	N	N	N	N
16	20240927	100647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10950	-350	5	-3.10	175144570	15876	6.67	11160	11300	10910	14690	7910	11300	11031.29	6.77	1885	12153	11726	10903	10476	9653	11940	10690	36	3390	500	8360	10	1	7287341	798	10.83	0.96	12	0.22	1011.00	11458.00	11350	20240426	-3.52	7322	20231102	49.55	11350	-3.52	20240426	8200	33.54	20240805	11350	-3.52	20240426	7440	47.18	20231102	2.09	N	072990	500	36 억	493016	N	N	N	N
17	20240927	090648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11080	-220	5	-1.95	41705900	3740	1.57	11160	11300	11050	14690	7910	11300	11149.54	6.77	417	12153	11726	10903	10476	9653	11940	10690	36	3390	500	8360	10	1	7287341	807	10.96	0.97	12	0.05	1011.00	11458.00	11350	20240426	-2.38	7322	20231102	51.32	11350	-2.38	20240426	8200	35.12	20240805	11350	-2.38	20240426	7440	48.92	20231102	2.09	N	072990	500	36 억	493016	N	N	N	N
18	20240926	160635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11300	1220	2	12.10	2595403640	236568	1229.82	10080	11330	10080	13100	7060	10080	10969.51	6.19	42446	10406	10242	10156	9992	9906	10200	9950	36	3020	500	7450	10	1	7287341	823	11.18	0.99	12	3.25	1011.00	11458.00	11350	20240426	-0.44	7322	20231102	54.33	11350	-0.44	20240426	8200	37.80	20240805	11350	-0.44	20240426	7440	51.88	20231102	2.11	N	072990	500	36 억	451261	N	N	N	N
19	20240926	150636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11170	1090	2	10.81	2402132370	219384	1140.49	10080	11330	10080	13100	7060	10080	10949.44	6.19	35902	10406	10242	10156	9992	9906	10200	9950	36	3020	500	7450	10	1	7287341	814	11.05	0.97	12	3.01	1011.00	11458.00	11350	20240426	-1.59	7322	20231102	52.55	11350	-1.59	20240426	8200	36.22	20240805	11350	-1.59	20240426	7440	50.13	20231102	2.11	N	072990	500	36 억	451261	N	N	N	N
20	20240926	140644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10850	770	2	7.64	1491165730	137724	715.97	10080	11180	10080	13100	7060	10080	10827.20	6.19	24429	10406	10242	10156	9992	9906	10200	9950	36	3020	500	7450	10	1	7287341	791	10.73	0.95	12	1.89	1011.00	11458.00	11350	20240426	-4.41	7322	20231102	48.18	11350	-4.41	20240426	8200	32.32	20240805	11350	-4.41	20240426	7440	45.83	20231102	2.11	N	072990	500	36 억	451261	N	N	N	N
21	20240926	130643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10830	750	2	7.44	1281606700	118428	615.66	10080	11180	10080	13100	7060	10080	10821.82	6.19	18334	10406	10242	10156	9992	9906	10200	9950	36	3020	500	7450	10	1	7287341	789	10.71	0.95	12	1.63	1011.00	11458.00	11350	20240426	-4.58	7322	20231102	47.91	11350	-4.58	20240426	8200	32.07	20240805	11350	-4.58	20240426	7440	45.56	20231102	2.11	N	072990	500	36 억	451261	N	N	N	N
22	20240926	120645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10630	550	2	5.46	485704610	45546	236.77	10080	10970	10080	13100	7060	10080	10664.05	6.19	2385	10406	10242	10156	9992	9906	10200	9950	36	3020	500	7450	10	1	7287341	775	10.51	0.93	12	0.63	1011.00	11458.00	11350	20240426	-6.34	7322	20231102	45.18	11350	-6.34	20240426	8200	29.63	20240805	11350	-6.34	20240426	7440	42.88	20231102	2.11	N	072990	500	36 억	451261	N	N	N	N
23	20240926	110643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	320	2	3.17	78020690	7567	39.34	10080	10450	10080	13100	7060	10080	10310.65	6.19	142	10406	10242	10156	9992	9906	10200	9950	36	3020	500	7450	10	1	7287341	758	10.29	0.91	12	0.10	1011.00	11458.00	11350	20240426	-8.37	7322	20231102	42.04	11350	-8.37	20240426	8200	26.83	20240805	11350	-8.37	20240426	7440	39.78	20231102	2.11	N	072990	500	36 억	451261	N	N	N	N
24	20240926	100644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10120	40	2	0.40	13518140	1335	6.94	10080	10170	10080	13100	7060	10080	10125.95	6.19	101	10406	10242	10156	9992	9906	10200	9950	36	3020	500	7450	10	1	7287341	737	10.01	0.88	12	0.02	1011.00	11458.00	11350	20240426	-10.84	7322	20231102	38.21	11350	-10.84	20240426	8200	23.41	20240805	11350	-10.84	20240426	7440	36.02	20231102	2.11	N	072990	500	36 억	451261	N	N	N	N
25	20240926	090641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10140	60	2	0.60	1955580	194	1.01	10080	10140	10080	13100	7060	10080	10080.31	6.19	-27	10406	10242	10156	9992	9906	10200	9950	36	3020	500	7450	10	1	7287341	739	10.03	0.88	12	0.00	1011.00	11458.00	11350	20240426	-10.66	7322	20231102	38.49	11350	-10.66	20240426	8200	23.66	20240805	11350	-10.66	20240426	7440	36.29	20231102	2.11	N	072990	500	36 억	451261	N	N	N	N
26	20240925	160635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	-140	5	-1.37	195392960	19214	258.95	10200	10320	10070	13280	7160	10220	10169.67	6.17	1632	10533	10376	10273	10116	10013	10325	10065	36	3060	500	7560	10	1	7287341	735	9.97	0.88	12	0.26	1011.00	11458.00	11350	20240426	-11.19	7322	20231102	37.67	11350	-11.19	20240426	8200	22.93	20240805	11350	-11.19	20240426	7440	35.48	20231102	2.06	N	072990	500	36 억	449627	N	N	N	N
27	20240925	150641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	-150	5	-1.47	159706920	15676	211.27	10200	10320	10070	13280	7160	10220	10187.99	6.17	1700	10533	10376	10273	10116	10013	10325	10065	36	3060	500	7560	10	1	7287341	734	9.96	0.88	12	0.22	1011.00	11458.00	11350	20240426	-11.28	7322	20231102	37.53	11350	-11.28	20240426	8200	22.80	20240805	11350	-11.28	20240426	7440	35.35	20231102	2.06	N	072990	500	36 억	449627	N	N	N	N
28	20240925	140643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10170	-50	5	-0.49	119683010	11715	157.88	10200	10320	10150	13280	7160	10220	10216.22	6.17	1091	10533	10376	10273	10116	10013	10325	10065	36	3060	500	7560	10	1	7287341	741	10.06	0.89	12	0.16	1011.00	11458.00	11350	20240426	-10.40	7322	20231102	38.90	11350	-10.40	20240426	8200	24.02	20240805	11350	-10.40	20240426	7440	36.69	20231102	2.06	N	072990	500	36 억	449627	N	N	N	N
29	20240925	130641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10320	100	2	0.98	99358740	9717	130.96	10200	10320	10200	13280	7160	10220	10225.25	6.17	528	10533	10376	10273	10116	10013	10325	10065	36	3060	500	7560	10	1	7287341	752	10.21	0.90	12	0.13	1011.00	11458.00	11350	20240426	-9.07	7322	20231102	40.95	11350	-9.07	20240426	8200	25.85	20240805	11350	-9.07	20240426	7440	38.71	20231102	2.06	N	072990	500	36 억	449627	N	N	N	N
30	20240925	120640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10220	0	3	0.00	85423900	8353	112.57	10200	10310	10200	13280	7160	10220	10226.73	6.17	542	10533	10376	10273	10116	10013	10325	10065	36	3060	500	7560	10	1	7287341	745	10.11	0.89	12	0.11	1011.00	11458.00	11350	20240426	-9.96	7322	20231102	39.58	11350	-9.96	20240426	8200	24.63	20240805	11350	-9.96	20240426	7440	37.37	20231102	2.06	N	072990	500	36 억	449627	N	N	N	N
31	20240925	110638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10270	50	2	0.49	74909580	7327	98.75	10200	10310	10200	13280	7160	10220	10223.77	6.17	542	10533	10376	10273	10116	10013	10325	10065	36	3060	500	7560	10	1	7287341	748	10.16	0.90	12	0.10	1011.00	11458.00	11350	20240426	-9.52	7322	20231102	40.26	11350	-9.52	20240426	8200	25.24	20240805	11350	-9.52	20240426	7440	38.04	20231102	2.06	N	072990	500	36 억	449627	N	N	N	N
32	20240925	100641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10220	0	3	0.00	71378850	6982	94.10	10200	10310	10200	13280	7160	10220	10223.27	6.17	506	10533	10376	10273	10116	10013	10325	10065	36	3060	500	7560	10	1	7287341	745	10.11	0.89	12	0.10	1011.00	11458.00	11350	20240426	-9.96	7322	20231102	39.58	11350	-9.96	20240426	8200	24.63	20240805	11350	-9.96	20240426	7440	37.37	20231102	2.06	N	072990	500	36 억	449627	N	N	N	N
33	20240925	090642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10280	60	2	0.59	8993910	880	11.86	10200	10280	10200	13280	7160	10220	10220.35	6.17	750	10533	10376	10273	10116	10013	10325	10065	36	3060	500	7560	10	1	7287341	749	10.17	0.90	12	0.01	1011.00	11458.00	11350	20240426	-9.43	7322	20231102	40.40	11350	-9.43	20240426	8200	25.37	20240805	11350	-9.43	20240426	7440	38.17	20231102	2.06	N	072990	500	36 억	449627	N	N	N	N
34	20240924	160635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10220	-210	5	-2.01	75767530	7370	27.55	10430	10430	10170	13550	7310	10430	10280.53	6.18	-915	10676	10552	10326	10202	9976	10615	10265	36	3120	500	7710	10	1	7287341	745	10.11	0.89	12	0.10	1011.00	11458.00	11350	20240426	-9.96	7322	20231102	39.58	11350	-9.96	20240426	8200	24.63	20240805	11350	-9.96	20240426	7440	37.37	20231102	2.03	N	072990	500	36 억	450530	N	N	N	N
35	20240924	150637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-200	5	-1.92	74142350	7211	26.96	10430	10430	10170	13550	7310	10430	10281.84	6.18	-813	10676	10552	10326	10202	9976	10615	10265	36	3120	500	7710	10	1	7287341	745	10.12	0.89	12	0.10	1011.00	11458.00	11350	20240426	-9.87	7322	20231102	39.72	11350	-9.87	20240426	8200	24.76	20240805	11350	-9.87	20240426	7440	37.50	20231102	2.03	N	072990	500	36 억	450530	N	N	N	N
36	20240924	140635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	-220	5	-2.11	70335370	6840	25.57	10430	10430	10170	13550	7310	10430	10282.95	6.18	-736	10676	10552	10326	10202	9976	10615	10265	36	3120	500	7710	10	1	7287341	744	10.10	0.89	12	0.09	1011.00	11458.00	11350	20240426	-10.04	7322	20231102	39.44	11350	-10.04	20240426	8200	24.51	20240805	11350	-10.04	20240426	7440	37.23	20231102	2.03	N	072990	500	36 억	450530	N	N	N	N
37	20240924	130635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10320	-110	5	-1.05	34600330	3352	12.53	10430	10430	10250	13550	7310	10430	10322.29	6.18	-554	10676	10552	10326	10202	9976	10615	10265	36	3120	500	7710	10	1	7287341	752	10.21	0.90	12	0.05	1011.00	11458.00	11350	20240426	-9.07	7322	20231102	40.95	11350	-9.07	20240426	8200	25.85	20240805	11350	-9.07	20240426	7440	38.71	20231102	2.03	N	072990	500	36 억	450530	N	N	N	N
38	20240924	120634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10360	-70	5	-0.67	24145210	2337	8.74	10430	10430	10290	13550	7310	10430	10331.71	6.18	-87	10676	10552	10326	10202	9976	10615	10265	36	3120	500	7710	10	1	7287341	755	10.25	0.90	12	0.03	1011.00	11458.00	11350	20240426	-8.72	7322	20231102	41.49	11350	-8.72	20240426	8200	26.34	20240805	11350	-8.72	20240426	7440	39.25	20231102	2.03	N	072990	500	36 억	450530	N	N	N	N
39	20240924	110636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10330	-100	5	-0.96	21230020	2055	7.68	10430	10430	10290	13550	7310	10430	10330.91	6.18	-87	10676	10552	10326	10202	9976	10615	10265	36	3120	500	7710	10	1	7287341	753	10.22	0.90	12	0.03	1011.00	11458.00	11350	20240426	-8.99	7322	20231102	41.08	11350	-8.99	20240426	8200	25.98	20240805	11350	-8.99	20240426	7440	38.84	20231102	2.03	N	072990	500	36 억	450530	N	N	N	N
40	20240924	100635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10360	-70	5	-0.67	12012850	1162	4.34	10430	10430	10300	13550	7310	10430	10338.08	6.18	-20	10676	10552	10326	10202	9976	10615	10265	36	3120	500	7710	10	1	7287341	755	10.25	0.90	12	0.02	1011.00	11458.00	11350	20240426	-8.72	7322	20231102	41.49	11350	-8.72	20240426	8200	26.34	20240805	11350	-8.72	20240426	7440	39.25	20231102	2.03	N	072990	500	36 억	450530	N	N	N	N
41	20240924	090636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10430	0	3	0.00	542360	52	0.19	10430	10430	10430	13550	7310	10430	10430.00	6.18	-18	10676	10552	10326	10202	9976	10615	10265	36	3120	500	7710	10	1	7287341	760	10.32	0.91	12	0.00	1011.00	11458.00	11350	20240426	-8.11	7322	20231102	42.45	11350	-8.11	20240426	8200	27.20	20240805	11350	-8.11	20240426	7440	40.19	20231102	2.03	N	072990	500	36 억	450530	N	N	N	N
42	20240923	160633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10430	340	2	3.37	275573660	26704	102.61	10110	10450	10100	13110	7070	10090	10319.56	6.26	-5672	10376	10232	10116	9972	9856	10305	10045	36	3020	500	7460	10	1	7287341	760	10.32	0.91	12	0.37	1011.00	11458.00	11350	20240426	-8.11	7322	20231102	42.45	11350	-8.11	20240426	8200	27.20	20240805	11350	-8.11	20240426	7440	40.19	20231102	2.01	N	072990	500	36 억	456311	N	N	N	N
43	20240923	150635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10420	330	2	3.27	256814730	24905	95.70	10110	10450	10100	13110	7070	10090	10311.77	6.26	-5399	10376	10232	10116	9972	9856	10305	10045	36	3020	500	7460	10	1	7287341	759	10.31	0.91	12	0.34	1011.00	11458.00	11350	20240426	-8.19	7322	20231102	42.31	11350	-8.19	20240426	8200	27.07	20240805	11350	-8.19	20240426	7440	40.05	20231102	2.01	N	072990	500	36 억	456311	N	N	N	N
44	20240923	140640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10360	270	2	2.68	221691800	21532	82.74	10110	10450	10100	13110	7070	10090	10295.92	6.26	-4938	10376	10232	10116	9972	9856	10305	10045	36	3020	500	7460	10	1	7287341	755	10.25	0.90	12	0.30	1011.00	11458.00	11350	20240426	-8.72	7322	20231102	41.49	11350	-8.72	20240426	8200	26.34	20240805	11350	-8.72	20240426	7440	39.25	20231102	2.01	N	072990	500	36 억	456311	N	N	N	N
45	20240923	130636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10330	240	2	2.38	146175380	14281	54.88	10110	10370	10100	13110	7070	10090	10235.65	6.26	-3663	10376	10232	10116	9972	9856	10305	10045	36	3020	500	7460	10	1	7287341	753	10.22	0.90	12	0.20	1011.00	11458.00	11350	20240426	-8.99	7322	20231102	41.08	11350	-8.99	20240426	8200	25.98	20240805	11350	-8.99	20240426	7440	38.84	20231102	2.01	N	072990	500	36 억	456311	N	N	N	N
46	20240923	120634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10370	280	2	2.78	130243000	12743	48.97	10110	10370	10100	13110	7070	10090	10220.75	6.26	-4492	10376	10232	10116	9972	9856	10305	10045	36	3020	500	7460	10	1	7287341	756	10.26	0.91	12	0.17	1011.00	11458.00	11350	20240426	-8.63	7322	20231102	41.63	11350	-8.63	20240426	8200	26.46	20240805	11350	-8.63	20240426	7440	39.38	20231102	2.01	N	072990	500	36 억	456311	N	N	N	N
47	20240923	110635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10260	170	2	1.68	77266820	7594	29.18	10110	10270	10100	13110	7070	10090	10174.72	6.26	-3374	10376	10232	10116	9972	9856	10305	10045	36	3020	500	7460	10	1	7287341	748	10.15	0.90	12	0.10	1011.00	11458.00	11350	20240426	-9.60	7322	20231102	40.13	11350	-9.60	20240426	8200	25.12	20240805	11350	-9.60	20240426	7440	37.90	20231102	2.01	N	072990	500	36 억	456311	N	N	N	N
48	20240923	100634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10150	60	2	0.59	37181740	3676	14.13	10110	10270	10100	13110	7070	10090	10114.73	6.26	-24	10376	10232	10116	9972	9856	10305	10045	36	3020	500	7460	10	1	7287341	740	10.04	0.89	12	0.05	1011.00	11458.00	11350	20240426	-10.57	7322	20231102	38.62	11350	-10.57	20240426	8200	23.78	20240805	11350	-10.57	20240426	7440	36.42	20231102	2.01	N	072990	500	36 억	456311	N	N	N	N
49	20240923	090634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10150	60	2	0.59	31558050	3121	11.99	10110	10270	10100	13110	7070	10090	10111.52	6.26	-69	10376	10232	10116	9972	9856	10305	10045	36	3020	500	7460	10	1	7287341	740	10.04	0.89	12	0.04	1011.00	11458.00	11350	20240426	-10.57	7322	20231102	38.62	11350	-10.57	20240426	8200	23.78	20240805	11350	-10.57	20240426	7440	36.42	20231102	2.01	N	072990	500	36 억	456311	N	N	N	N
50	20240913	160603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	-200	5	-1.90	259081720	25241	92.46	10470	10490	10180	13650	7350	10500	10264.32	6.28	-1170	10646	10572	10426	10352	10206	10610	10390	36	3150	500	7770	10	1	7287341	751	10.19	0.90	12	0.35	1011.00	11458.00	11350	20240426	-9.25	7322	20231102	40.67	11350	-9.25	20240426	8200	25.61	20240805	11350	-9.25	20240426	7440	38.44	20231102	1.98	N	072990	500	36 억	457871	N	N	N	N
51	20240913	150608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10280	-220	5	-2.10	216296480	21061	77.15	10470	10490	10190	13650	7350	10500	10270.00	6.28	-189	10646	10572	10426	10352	10206	10610	10390	36	3150	500	7770	10	1	7287341	749	10.17	0.90	12	0.29	1011.00	11458.00	11350	20240426	-9.43	7322	20231102	40.40	11350	-9.43	20240426	8200	25.37	20240805	11350	-9.43	20240426	7440	38.17	20231102	1.98	N	072990	500	36 억	457871	N	N	N	N
52	20240913	140611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10270	-230	5	-2.19	196074450	19094	69.94	10470	10490	10190	13650	7350	10500	10268.90	6.28	96	10646	10572	10426	10352	10206	10610	10390	36	3150	500	7770	10	1	7287341	748	10.16	0.90	12	0.26	1011.00	11458.00	11350	20240426	-9.52	7322	20231102	40.26	11350	-9.52	20240426	8200	25.24	20240805	11350	-9.52	20240426	7440	38.04	20231102	1.98	N	072990	500	36 억	457871	N	N	N	N
53	20240913	130607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10220	-280	5	-2.67	165647050	16123	59.06	10470	10490	10200	13650	7350	10500	10273.96	6.28	355	10646	10572	10426	10352	10206	10610	10390	36	3150	500	7770	10	1	7287341	745	10.11	0.89	12	0.22	1011.00	11458.00	11350	20240426	-9.96	7322	20231102	39.58	11350	-9.96	20240426	8200	24.63	20240805	11350	-9.96	20240426	7440	37.37	20231102	1.98	N	072990	500	36 억	457871	N	N	N	N
54	20240913	120607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10220	-280	5	-2.67	141108580	13721	50.26	10470	10490	10200	13650	7350	10500	10284.13	6.28	318	10646	10572	10426	10352	10206	10610	10390	36	3150	500	7770	10	1	7287341	745	10.11	0.89	12	0.19	1011.00	11458.00	11350	20240426	-9.96	7322	20231102	39.58	11350	-9.96	20240426	8200	24.63	20240805	11350	-9.96	20240426	7440	37.37	20231102	1.98	N	072990	500	36 억	457871	N	N	N	N
55	20240913	110609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10270	-230	5	-2.19	100687060	9769	35.79	10470	10490	10230	13650	7350	10500	10306.79	6.28	1373	10646	10572	10426	10352	10206	10610	10390	36	3150	500	7770	10	1	7287341	748	10.16	0.90	12	0.13	1011.00	11458.00	11350	20240426	-9.52	7322	20231102	40.26	11350	-9.52	20240426	8200	25.24	20240805	11350	-9.52	20240426	7440	38.04	20231102	1.98	N	072990	500	36 억	457871	N	N	N	N
56	20240913	100610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10310	-190	5	-1.81	65659980	6360	23.30	10470	10490	10230	13650	7350	10500	10323.90	6.28	1104	10646	10572	10426	10352	10206	10610	10390	36	3150	500	7770	10	1	7287341	751	10.20	0.90	12	0.09	1011.00	11458.00	11350	20240426	-9.16	7322	20231102	40.81	11350	-9.16	20240426	8200	25.73	20240805	11350	-9.16	20240426	7440	38.58	20231102	1.98	N	072990	500	36 억	457871	N	N	N	N
57	20240913	090612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10490	-10	5	-0.10	3782510	362	1.33	10470	10490	10360	13650	7350	10500	10448.92	6.28	-117	10646	10572	10426	10352	10206	10610	10390	36	3150	500	7770	10	1	7287341	764	10.38	0.92	12	0.00	1011.00	11458.00	11350	20240426	-7.58	7322	20231102	43.27	11350	-7.58	20240426	8200	27.93	20240805	11350	-7.58	20240426	7440	40.99	20231102	1.98	N	072990	500	36 억	457871	N	N	N	N
58	20240912	160601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10500	250	2	2.44	283735020	27197	123.04	10380	10500	10280	13320	7180	10250	10432.53	6.35	-4899	10470	10360	10280	10170	10090	10415	10225	36	3070	500	7580	10	1	7287341	765	10.39	0.92	12	0.37	1011.00	11458.00	11350	20240426	-7.49	7322	20231102	43.40	11350	-7.49	20240426	8200	28.05	20240805	11350	-7.49	20240426	7440	41.13	20231102	1.98	N	072990	500	36 억	462936	N	N	N	N
59	20240912	150606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10480	230	2	2.24	260546610	24987	113.04	10380	10490	10280	13320	7180	10250	10427.29	6.35	-4384	10470	10360	10280	10170	10090	10415	10225	36	3070	500	7580	10	1	7287341	764	10.37	0.91	12	0.34	1011.00	11458.00	11350	20240426	-7.67	7322	20231102	43.13	11350	-7.67	20240426	8200	27.80	20240805	11350	-7.67	20240426	7440	40.86	20231102	1.98	N	072990	500	36 억	462936	N	N	N	N
60	20240912	140608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10450	200	2	1.95	205774880	19759	89.39	10380	10470	10280	13320	7180	10250	10414.24	6.35	-2208	10470	10360	10280	10170	10090	10415	10225	36	3070	500	7580	10	1	7287341	762	10.34	0.91	12	0.27	1011.00	11458.00	11350	20240426	-7.93	7322	20231102	42.72	11350	-7.93	20240426	8200	27.44	20240805	11350	-7.93	20240426	7440	40.46	20231102	1.98	N	072990	500	36 억	462936	N	N	N	N
61	20240912	130606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10450	200	2	1.95	158368820	15228	68.89	10380	10470	10280	13320	7180	10250	10399.84	6.35	-929	10470	10360	10280	10170	10090	10415	10225	36	3070	500	7580	10	1	7287341	762	10.34	0.91	12	0.21	1011.00	11458.00	11350	20240426	-7.93	7322	20231102	42.72	11350	-7.93	20240426	8200	27.44	20240805	11350	-7.93	20240426	7440	40.46	20231102	1.98	N	072990	500	36 억	462936	N	N	N	N
62	20240912	120605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10390	140	2	1.37	73435540	7088	32.07	10380	10420	10280	13320	7180	10250	10360.54	6.35	313	10470	10360	10280	10170	10090	10415	10225	36	3070	500	7580	10	1	7287341	757	10.28	0.91	12	0.10	1011.00	11458.00	11350	20240426	-8.46	7322	20231102	41.90	11350	-8.46	20240426	8200	26.71	20240805	11350	-8.46	20240426	7440	39.65	20231102	1.98	N	072990	500	36 억	462936	N	N	N	N
63	20240912	110602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	150	2	1.46	44301620	4273	19.33	10380	10420	10290	13320	7180	10250	10367.80	6.35	405	10470	10360	10280	10170	10090	10415	10225	36	3070	500	7580	10	1	7287341	758	10.29	0.91	12	0.06	1011.00	11458.00	11350	20240426	-8.37	7322	20231102	42.04	11350	-8.37	20240426	8200	26.83	20240805	11350	-8.37	20240426	7440	39.78	20231102	1.98	N	072990	500	36 억	462936	N	N	N	N
64	20240912	100605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10370	120	2	1.17	17521850	1692	7.65	10380	10420	10310	13320	7180	10250	10355.70	6.35	820	10470	10360	10280	10170	10090	10415	10225	36	3070	500	7580	10	1	7287341	756	10.26	0.91	12	0.02	1011.00	11458.00	11350	20240426	-8.63	7322	20231102	41.63	11350	-8.63	20240426	8200	26.46	20240805	11350	-8.63	20240426	7440	39.38	20231102	1.98	N	072990	500	36 억	462936	N	N	N	N
65	20240912	090605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10380	130	2	1.27	103800	10	0.05	10380	10380	10380	13320	7180	10250	10380.00	6.35	0	10470	10360	10280	10170	10090	10415	10225	36	3070	500	7580	10	1	7287341	756	10.27	0.91	12	0.00	1011.00	11458.00	11350	20240426	-8.55	7322	20231102	41.76	11350	-8.55	20240426	8200	26.59	20240805	11350	-8.55	20240426	7440	39.52	20231102	1.98	N	072990	500	36 억	462936	N	N	N	N
66	20240911	160552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10250	50	2	0.49	227946460	22104	121.76	10240	10390	10200	13260	7140	10200	10312.45	6.46	-7870	10660	10430	10290	10060	9920	10360	9990	36	3060	500	7540	10	1	7287341	747	10.14	0.89	12	0.30	1011.00	11458.00	11350	20240426	-9.69	7322	20231102	39.99	11350	-9.69	20240426	8200	25.00	20240805	11350	-9.69	20240426	7440	37.77	20231102	2.00	N	072990	500	36 억	470799	N	N	N	N
67	20240911	150556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10310	110	2	1.08	218444170	21180	116.67	10240	10390	10200	13260	7140	10200	10313.70	6.46	-7723	10660	10430	10290	10060	9920	10360	9990	36	3060	500	7540	10	1	7287341	751	10.20	0.90	12	0.29	1011.00	11458.00	11350	20240426	-9.16	7322	20231102	40.81	11350	-9.16	20240426	8200	25.73	20240805	11350	-9.16	20240426	7440	38.58	20231102	2.00	N	072990	500	36 억	470799	N	N	N	N
68	20240911	140556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10320	120	2	1.18	159181130	15429	84.99	10240	10390	10200	13260	7140	10200	10317.01	6.46	-6864	10660	10430	10290	10060	9920	10360	9990	36	3060	500	7540	10	1	7287341	752	10.21	0.90	12	0.21	1011.00	11458.00	11350	20240426	-9.07	7322	20231102	40.95	11350	-9.07	20240426	8200	25.85	20240805	11350	-9.07	20240426	7440	38.71	20231102	2.00	N	072990	500	36 억	470799	N	N	N	N
69	20240911	130555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10310	110	2	1.08	131885470	12782	70.41	10240	10390	10200	13260	7140	10200	10318.06	6.46	-5322	10660	10430	10290	10060	9920	10360	9990	36	3060	500	7540	10	1	7287341	751	10.20	0.90	12	0.18	1011.00	11458.00	11350	20240426	-9.16	7322	20231102	40.81	11350	-9.16	20240426	8200	25.73	20240805	11350	-9.16	20240426	7440	38.58	20231102	2.00	N	072990	500	36 억	470799	N	N	N	N
70	20240911	120558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	150	2	1.47	99825390	9659	53.21	10240	10390	10200	13260	7140	10200	10334.96	6.46	-5520	10660	10430	10290	10060	9920	10360	9990	36	3060	500	7540	10	1	7287341	754	10.24	0.90	12	0.13	1011.00	11458.00	11350	20240426	-8.81	7322	20231102	41.35	11350	-8.81	20240426	8200	26.22	20240805	11350	-8.81	20240426	7440	39.11	20231102	2.00	N	072990	500	36 억	470799	N	N	N	N
71	20240911	110551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10280	80	2	0.78	77399720	7488	41.25	10240	10390	10230	13260	7140	10200	10336.50	6.46	-4702	10660	10430	10290	10060	9920	10360	9990	36	3060	500	7540	10	1	7287341	749	10.17	0.90	12	0.10	1011.00	11458.00	11350	20240426	-9.43	7322	20231102	40.40	11350	-9.43	20240426	8200	25.37	20240805	11350	-9.43	20240426	7440	38.17	20231102	2.00	N	072990	500	36 억	470799	N	N	N	N
72	20240911	100551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10340	140	2	1.37	17932260	1744	9.61	10240	10340	10230	13260	7140	10200	10282.26	6.46	-1151	10660	10430	10290	10060	9920	10360	9990	36	3060	500	7540	10	1	7287341	754	10.23	0.90	12	0.02	1011.00	11458.00	11350	20240426	-8.90	7322	20231102	41.22	11350	-8.90	20240426	8200	26.10	20240805	11350	-8.90	20240426	7440	38.98	20231102	2.00	N	072990	500	36 억	470799	N	N	N	N
73	20240911	090600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10240	40	2	0.39	153600	15	0.08	10240	10240	10240	13260	7140	10200	10240.00	6.46	-4	10660	10430	10290	10060	9920	10360	9990	36	3060	500	7540	10	1	7287341	746	10.13	0.89	12	0.00	1011.00	11458.00	11350	20240426	-9.78	7322	20231102	39.85	11350	-9.78	20240426	8200	24.88	20240805	11350	-9.78	20240426	7440	37.63	20231102	2.00	N	072990	500	36 억	470799	N	N	N	N
74	20240910	160553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	-200	5	-1.92	187970450	18153	34.27	10410	10520	10150	13520	7280	10400	10354.79	6.55	-6667	10793	10596	10233	10036	9673	10695	10135	36	3120	500	7690	10	1	7287341	743	10.09	0.89	12	0.25	1011.00	11458.00	11350	20240426	-10.13	7322	20231102	39.31	11350	-10.13	20240426	8200	24.39	20240805	11350	-10.13	20240426	7440	37.10	20231102	2.07	N	072990	500	36 억	477359	N	N	N	N
75	20240910	150557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10270	-130	5	-1.25	182981720	17665	33.34	10410	10520	10150	13520	7280	10400	10358.43	6.55	-6424	10793	10596	10233	10036	9673	10695	10135	36	3120	500	7690	10	1	7287341	748	10.16	0.90	12	0.24	1011.00	11458.00	11350	20240426	-9.52	7322	20231102	40.26	11350	-9.52	20240426	8200	25.24	20240805	11350	-9.52	20240426	7440	38.04	20231102	2.07	N	072990	500	36 억	477359	N	N	N	N
76	20240910	140554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	-100	5	-0.96	172694860	16666	31.46	10410	10520	10150	13520	7280	10400	10362.11	6.55	-5481	10793	10596	10233	10036	9673	10695	10135	36	3120	500	7690	10	1	7287341	751	10.19	0.90	12	0.23	1011.00	11458.00	11350	20240426	-9.25	7322	20231102	40.67	11350	-9.25	20240426	8200	25.61	20240805	11350	-9.25	20240426	7440	38.44	20231102	2.07	N	072990	500	36 억	477359	N	N	N	N
77	20240910	130553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	-50	5	-0.48	157247030	15170	28.63	10410	10520	10150	13520	7280	10400	10365.66	6.55	-4446	10793	10596	10233	10036	9673	10695	10135	36	3120	500	7690	10	1	7287341	754	10.24	0.90	12	0.21	1011.00	11458.00	11350	20240426	-8.81	7322	20231102	41.35	11350	-8.81	20240426	8200	26.22	20240805	11350	-8.81	20240426	7440	39.11	20231102	2.07	N	072990	500	36 억	477359	N	N	N	N
78	20240910	120553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10450	50	2	0.48	142631430	13762	25.98	10410	10520	10150	13520	7280	10400	10364.15	6.55	-3888	10793	10596	10233	10036	9673	10695	10135	36	3120	500	7690	10	1	7287341	762	10.34	0.91	12	0.19	1011.00	11458.00	11350	20240426	-7.93	7322	20231102	42.72	11350	-7.93	20240426	8200	27.44	20240805	11350	-7.93	20240426	7440	40.46	20231102	2.07	N	072990	500	36 억	477359	N	N	N	N
79	20240910	110552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-170	5	-1.63	46042090	4459	8.42	10410	10450	10230	13520	7280	10400	10325.65	6.55	-2514	10793	10596	10233	10036	9673	10695	10135	36	3120	500	7690	10	1	7287341	745	10.12	0.89	12	0.06	1011.00	11458.00	11350	20240426	-9.87	7322	20231102	39.72	11350	-9.87	20240426	8200	24.76	20240805	11350	-9.87	20240426	7440	37.50	20231102	2.07	N	072990	500	36 억	477359	N	N	N	N
80	20240910	100555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10310	-90	5	-0.87	25048250	2418	4.56	10410	10450	10230	13520	7280	10400	10359.08	6.55	-1397	10793	10596	10233	10036	9673	10695	10135	36	3120	500	7690	10	1	7287341	751	10.20	0.90	12	0.03	1011.00	11458.00	11350	20240426	-9.16	7322	20231102	40.81	11350	-9.16	20240426	8200	25.73	20240805	11350	-9.16	20240426	7440	38.58	20231102	2.07	N	072990	500	36 억	477359	N	N	N	N
81	20240910	090553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10270	-130	5	-1.25	17121220	1650	3.11	10410	10450	10260	13520	7280	10400	10376.50	6.55	-978	10793	10596	10233	10036	9673	10695	10135	36	3120	500	7690	10	1	7287341	748	10.16	0.90	12	0.02	1011.00	11458.00	11350	20240426	-9.52	7322	20231102	40.26	11350	-9.52	20240426	8200	25.24	20240805	11350	-9.52	20240426	7440	38.04	20231102	2.07	N	072990	500	36 억	477359	N	N	N	N
82	20240909	160542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	290	2	2.87	546865910	52971	101.32	9870	10430	9870	13140	7080	10110	10325.91	6.59	-2947	10603	10356	10083	9836	9563	10480	9960	36	3030	500	7480	10	1	7287341	758	10.29	0.91	12	0.73	1011.00	11458.00	11350	20240426	-8.37	7322	20231102	42.04	11350	-8.37	20240426	8200	26.83	20240805	11350	-8.37	20240426	7440	39.78	20231102	2.09	N	072990	500	36 억	480016	N	N	N	N
83	20240909	150546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	290	2	2.87	500055990	48475	92.72	9870	10430	9870	13140	7080	10110	10317.89	6.59	-2863	10603	10356	10083	9836	9563	10480	9960	36	3030	500	7480	10	1	7287341	758	10.29	0.91	12	0.67	1011.00	11458.00	11350	20240426	-8.37	7322	20231102	42.04	11350	-8.37	20240426	8200	26.83	20240805	11350	-8.37	20240426	7440	39.78	20231102	2.09	N	072990	500	36 억	480016	N	N	N	N
84	20240909	140550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	240	2	2.37	393606550	38235	73.14	9870	10410	9870	13140	7080	10110	10296.85	6.59	-303	10603	10356	10083	9836	9563	10480	9960	36	3030	500	7480	10	1	7287341	754	10.24	0.90	12	0.52	1011.00	11458.00	11350	20240426	-8.81	7322	20231102	41.35	11350	-8.81	20240426	8200	26.22	20240805	11350	-8.81	20240426	7440	39.11	20231102	2.09	N	072990	500	36 억	480016	N	N	N	N
85	20240909	130547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10370	260	2	2.57	341199050	33185	63.48	9870	10410	9870	13140	7080	10110	10284.35	6.59	2033	10603	10356	10083	9836	9563	10480	9960	36	3030	500	7480	10	1	7287341	756	10.26	0.91	12	0.46	1011.00	11458.00	11350	20240426	-8.63	7322	20231102	41.63	11350	-8.63	20240426	8200	26.46	20240805	11350	-8.63	20240426	7440	39.38	20231102	2.09	N	072990	500	36 억	480016	N	N	N	N
86	20240909	120544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10270	160	2	1.58	187209700	18315	35.03	9870	10370	9870	13140	7080	10110	10224.79	6.59	-808	10603	10356	10083	9836	9563	10480	9960	36	3030	500	7480	10	1	7287341	748	10.16	0.90	12	0.25	1011.00	11458.00	11350	20240426	-9.52	7322	20231102	40.26	11350	-9.52	20240426	8200	25.24	20240805	11350	-9.52	20240426	7440	38.04	20231102	2.09	N	072990	500	36 억	480016	N	N	N	N
87	20240909	110545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10270	160	2	1.58	151811420	14866	28.44	9870	10370	9870	13140	7080	10110	10215.54	6.59	-497	10603	10356	10083	9836	9563	10480	9960	36	3030	500	7480	10	1	7287341	748	10.16	0.90	12	0.20	1011.00	11458.00	11350	20240426	-9.52	7322	20231102	40.26	11350	-9.52	20240426	8200	25.24	20240805	11350	-9.52	20240426	7440	38.04	20231102	2.09	N	072990	500	36 억	480016	N	N	N	N
88	20240909	100549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	90	2	0.89	124953150	12243	23.42	9870	10370	9870	13140	7080	10110	10210.18	6.59	478	10603	10356	10083	9836	9563	10480	9960	36	3030	500	7480	10	1	7287341	743	10.09	0.89	12	0.17	1011.00	11458.00	11350	20240426	-10.13	7322	20231102	39.31	11350	-10.13	20240426	8200	24.39	20240805	11350	-10.13	20240426	7440	37.10	20231102	2.09	N	072990	500	36 억	480016	N	N	N	N
89	20240909	090544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9980	-130	5	-1.29	17442480	1745	3.34	9870	10090	9870	13140	7080	10110	9949.78	6.59	-461	10603	10356	10083	9836	9563	10480	9960	36	3030	500	7480	10	1	7287341	727	9.87	0.87	12	0.02	1011.00	11458.00	11350	20240426	-12.07	7322	20231102	36.30	11350	-12.07	20240426	8200	21.71	20240805	11350	-12.07	20240426	7440	34.14	20231102	2.09	N	072990	500	36 억	480016	N	N	N	N
90	20240906	160537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10110	90	2	0.90	530783890	52268	177.20	10090	10330	9810	13020	7020	10020	10155.59	6.69	-7690	10413	10216	9963	9766	9513	10245	9795	36	3000	500	7410	10	1	7287341	737	10.00	0.88	12	0.72	1011.00	11458.00	11350	20240426	-10.93	7322	20231102	38.08	11350	-10.93	20240426	8200	23.29	20240805	11350	-10.93	20240426	7440	35.89	20231102	2.19	N	072990	500	36 억	487264	N	N	N	N
91	20240906	150546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	210	2	2.10	500298990	49272	167.05	10090	10330	9810	13020	7020	10020	10153.82	6.69	-6176	10413	10216	9963	9766	9513	10245	9795	36	3000	500	7410	10	1	7287341	745	10.12	0.89	12	0.68	1011.00	11458.00	11350	20240426	-9.87	7322	20231102	39.72	11350	-9.87	20240426	8200	24.76	20240805	11350	-9.87	20240426	7440	37.50	20231102	2.19	N	072990	500	36 억	487264	N	N	N	N
92	20240906	140548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10170	150	2	1.50	299924490	29725	100.78	10090	10210	9810	13020	7020	10020	10089.97	6.69	-4887	10413	10216	9963	9766	9513	10245	9795	36	3000	500	7410	10	1	7287341	741	10.06	0.89	12	0.41	1011.00	11458.00	11350	20240426	-10.40	7322	20231102	38.90	11350	-10.40	20240426	8200	24.02	20240805	11350	-10.40	20240426	7440	36.69	20231102	2.19	N	072990	500	36 억	487264	N	N	N	N
93	20240906	130545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	60	2	0.60	255445630	25334	85.89	10090	10210	9810	13020	7020	10020	10083.11	6.69	-5311	10413	10216	9963	9766	9513	10245	9795	36	3000	500	7410	10	1	7287341	735	9.97	0.88	12	0.35	1011.00	11458.00	11350	20240426	-11.19	7322	20231102	37.67	11350	-11.19	20240426	8200	22.93	20240805	11350	-11.19	20240426	7440	35.48	20231102	2.19	N	072990	500	36 억	487264	N	N	N	N
94	20240906	120546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10090	70	2	0.70	148155200	14733	49.95	10090	10210	9810	13020	7020	10020	10056.01	6.69	-2415	10413	10216	9963	9766	9513	10245	9795	36	3000	500	7410	10	1	7287341	735	9.98	0.88	12	0.20	1011.00	11458.00	11350	20240426	-11.10	7322	20231102	37.80	11350	-11.10	20240426	8200	23.05	20240805	11350	-11.10	20240426	7440	35.62	20231102	2.19	N	072990	500	36 억	487264	N	N	N	N
95	20240906	110548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	110	2	1.10	99013320	9879	33.49	10090	10210	9810	13020	7020	10020	10022.61	6.69	-761	10413	10216	9963	9766	9513	10245	9795	36	3000	500	7410	10	1	7287341	738	10.02	0.88	12	0.14	1011.00	11458.00	11350	20240426	-10.75	7322	20231102	38.35	11350	-10.75	20240426	8200	23.54	20240805	11350	-10.75	20240426	7440	36.16	20231102	2.19	N	072990	500	36 억	487264	N	N	N	N
96	20240906	100543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9850	-170	5	-1.70	20495260	2066	7.00	10090	10090	9850	13020	7020	10020	9920.26	6.69	-525	10413	10216	9963	9766	9513	10245	9795	36	3000	500	7410	10	1	7287341	718	9.74	0.86	12	0.03	1011.00	11458.00	11350	20240426	-13.22	7322	20231102	34.53	11350	-13.22	20240426	8200	20.12	20240805	11350	-13.22	20240426	7440	32.39	20231102	2.19	N	072990	500	36 억	487264	N	N	N	N
97	20240906	090547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	40	2	0.40	1102560	110	0.37	10090	10090	10000	13020	7020	10020	10023.27	6.69	-95	10413	10216	9963	9766	9513	10245	9795	36	3000	500	7410	10	1	7287341	733	9.95	0.88	12	0.00	1011.00	11458.00	11350	20240426	-11.37	7322	20231102	37.39	11350	-11.37	20240426	8200	22.68	20240805	11350	-11.37	20240426	7440	35.22	20231102	2.19	N	072990	500	36 억	487264	N	N	N	N
98	20240905	160537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	10	2	0.10	291537080	29495	92.49	10020	10160	9710	13010	7010	10010	9884.29	6.66	2202	10310	10160	10000	9850	9690	10235	9925	36	3000	500	7400	10	1	7287341	730	9.91	0.87	12	0.40	1011.00	11458.00	11350	20240426	-11.72	7322	20231102	36.85	11350	-11.72	20240426	8200	22.20	20240805	11350	-11.72	20240426	7440	34.68	20231102	2.20	N	072990	500	36 억	485052	N	N	N	N
99	20240905	150545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	10	2	0.10	288464210	29188	91.52	10020	10160	9710	13010	7010	10010	9882.97	6.66	2287	10310	10160	10000	9850	9690	10235	9925	36	3000	500	7400	10	1	7287341	730	9.91	0.87	12	0.40	1011.00	11458.00	11350	20240426	-11.72	7322	20231102	36.85	11350	-11.72	20240426	8200	22.20	20240805	11350	-11.72	20240426	7440	34.68	20231102	2.20	N	072990	500	36 억	485052	N	N	N	N
100	20240905	140542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9840	-170	5	-1.70	243997860	24684	77.40	10020	10160	9710	13010	7010	10010	9884.86	6.66	1106	10310	10160	10000	9850	9690	10235	9925	36	3000	500	7400	10	1	7287341	717	9.73	0.86	12	0.34	1011.00	11458.00	11350	20240426	-13.30	7322	20231102	34.39	11350	-13.30	20240426	8200	20.00	20240805	11350	-13.30	20240426	7440	32.26	20231102	2.20	N	072990	500	36 억	485052	N	N	N	N
101	20240905	130545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9880	-130	5	-1.30	117038420	11721	36.75	10020	10160	9880	13010	7010	10010	9985.36	6.66	-1215	10310	10160	10000	9850	9690	10235	9925	36	3000	500	7400	10	1	7287341	720	9.77	0.86	12	0.16	1011.00	11458.00	11350	20240426	-12.95	7322	20231102	34.94	11350	-12.95	20240426	8200	20.49	20240805	11350	-12.95	20240426	7440	32.80	20231102	2.20	N	072990	500	36 억	485052	N	N	N	N
102	20240905	120541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9970	-40	5	-0.40	81074450	8094	25.38	10020	10160	9910	13010	7010	10010	10016.61	6.66	-597	10310	10160	10000	9850	9690	10235	9925	36	3000	500	7400	10	1	7287341	727	9.86	0.87	12	0.11	1011.00	11458.00	11350	20240426	-12.16	7322	20231102	36.16	11350	-12.16	20240426	8200	21.59	20240805	11350	-12.16	20240426	7440	34.01	20231102	2.20	N	072990	500	36 억	485052	N	N	N	N
103	20240905	110538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	10	2	0.10	42651040	4245	13.31	10020	10160	9940	13010	7010	10010	10047.36	6.66	822	10310	10160	10000	9850	9690	10235	9925	36	3000	500	7400	10	1	7287341	730	9.91	0.87	12	0.06	1011.00	11458.00	11350	20240426	-11.72	7322	20231102	36.85	11350	-11.72	20240426	8200	22.20	20240805	11350	-11.72	20240426	7440	34.68	20231102	2.20	N	072990	500	36 억	485052	N	N	N	N
104	20240905	100539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10150	140	2	1.40	32320450	3218	10.09	10020	10150	9940	13010	7010	10010	10043.65	6.66	1100	10310	10160	10000	9850	9690	10235	9925	36	3000	500	7400	10	1	7287341	740	10.04	0.89	12	0.04	1011.00	11458.00	11350	20240426	-10.57	7322	20231102	38.62	11350	-10.57	20240426	8200	23.78	20240805	11350	-10.57	20240426	7440	36.42	20231102	2.20	N	072990	500	36 억	485052	N	N	N	N
105	20240905	090544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	10	2	0.10	891780	89	0.28	10020	10020	10020	13010	7010	10010	10020.00	6.66	0	10310	10160	10000	9850	9690	10235	9925	36	3000	500	7400	10	1	7287341	730	9.91	0.87	12	0.00	1011.00	11458.00	11350	20240426	-11.72	7322	20231102	36.85	11350	-11.72	20240426	8200	22.20	20240805	11350	-11.72	20240426	7440	34.68	20231102	2.20	N	072990	500	36 억	485052	N	N	N	N
106	20240904	160531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10010	-160	5	-1.57	316876940	31891	75.68	9890	10150	9840	13220	7120	10170	9936.25	6.63	1666	10530	10350	10150	9970	9770	10440	10060	36	3050	500	7520	10	1	7287341	729	9.90	0.87	12	0.44	1011.00	11458.00	11350	20240426	-11.81	7322	20231102	36.71	11350	-11.81	20240426	8200	22.07	20240805	11350	-11.81	20240426	7440	34.54	20231102	2.18	N	072990	500	36 억	483274	N	N	N	N
107	20240904	150536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9890	-280	5	-2.75	297284910	29923	71.01	9890	10150	9840	13220	7120	10170	9935.00	6.63	2484	10530	10350	10150	9970	9770	10440	10060	36	3050	500	7520	10	1	7287341	721	9.78	0.86	12	0.41	1011.00	11458.00	11350	20240426	-12.86	7322	20231102	35.07	11350	-12.86	20240426	8200	20.61	20240805	11350	-12.86	20240426	7440	32.93	20231102	2.18	N	072990	500	36 억	483274	N	N	N	N
108	20240904	140537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9890	-280	5	-2.75	228323590	22943	54.45	9890	10150	9840	13220	7120	10170	9951.78	6.63	2050	10530	10350	10150	9970	9770	10440	10060	36	3050	500	7520	10	1	7287341	721	9.78	0.86	12	0.31	1011.00	11458.00	11350	20240426	-12.86	7322	20231102	35.07	11350	-12.86	20240426	8200	20.61	20240805	11350	-12.86	20240426	7440	32.93	20231102	2.18	N	072990	500	36 억	483274	N	N	N	N
109	20240904	130537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	-270	5	-2.65	204519550	20541	48.75	9890	10150	9840	13220	7120	10170	9956.65	6.63	2187	10530	10350	10150	9970	9770	10440	10060	36	3050	500	7520	10	1	7287341	721	9.79	0.86	12	0.28	1011.00	11458.00	11350	20240426	-12.78	7322	20231102	35.21	11350	-12.78	20240426	8200	20.73	20240805	11350	-12.78	20240426	7440	33.06	20231102	2.18	N	072990	500	36 억	483274	N	N	N	N
110	20240904	120534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	-180	5	-1.77	164012600	16460	39.06	9890	10150	9840	13220	7120	10170	9964.31	6.63	2214	10530	10350	10150	9970	9770	10440	10060	36	3050	500	7520	10	1	7287341	728	9.88	0.87	12	0.23	1011.00	11458.00	11350	20240426	-11.98	7322	20231102	36.44	11350	-11.98	20240426	8200	21.83	20240805	11350	-11.98	20240426	7440	34.27	20231102	2.18	N	072990	500	36 억	483274	N	N	N	N
111	20240904	110533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	-110	5	-1.08	151814390	15243	36.17	9890	10150	9840	13220	7120	10170	9959.61	6.63	2761	10530	10350	10150	9970	9770	10440	10060	36	3050	500	7520	10	1	7287341	733	9.95	0.88	12	0.21	1011.00	11458.00	11350	20240426	-11.37	7322	20231102	37.39	11350	-11.37	20240426	8200	22.68	20240805	11350	-11.37	20240426	7440	35.22	20231102	2.18	N	072990	500	36 억	483274	N	N	N	N
112	20240904	100536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9860	-310	5	-3.05	134977320	13557	32.17	9890	10150	9840	13220	7120	10170	9956.28	6.63	2970	10530	10350	10150	9970	9770	10440	10060	36	3050	500	7520	10	1	7287341	719	9.75	0.86	12	0.19	1011.00	11458.00	11350	20240426	-13.13	7322	20231102	34.66	11350	-13.13	20240426	8200	20.24	20240805	11350	-13.13	20240426	7440	32.53	20231102	2.18	N	072990	500	36 억	483274	N	N	N	N
113	20240904	090535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	-110	5	-1.08	45068830	4508	10.70	9890	10090	9870	13220	7120	10170	9997.52	6.63	2334	10530	10350	10150	9970	9770	10440	10060	36	3050	500	7520	10	1	7287341	733	9.95	0.88	12	0.06	1011.00	11458.00	11350	20240426	-11.37	7322	20231102	37.39	11350	-11.37	20240426	8200	22.68	20240805	11350	-11.37	20240426	7440	35.22	20231102	2.18	N	072990	500	36 억	483274	N	N	N	N
114	20240903	160528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10170	110	2	1.09	426596020	42137	167.07	10060	10330	9950	13070	7050	10060	10124.02	6.62	1049	10546	10302	10126	9882	9706	10215	9795	36	3010	500	7440	10	1	7287341	741	10.06	0.89	12	0.58	1011.00	11458.00	11350	20240426	-10.40	7322	20231102	38.90	11350	-10.40	20240426	8200	24.02	20240805	11350	-10.40	20240426	7440	36.69	20231102	2.11	N	072990	500	36 억	482341	N	N	N	N
115	20240903	150533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	10	2	0.10	374458700	37000	146.70	10060	10330	9950	13070	7050	10060	10120.51	6.62	3783	10546	10302	10126	9882	9706	10215	9795	36	3010	500	7440	10	1	7287341	734	9.96	0.88	12	0.51	1011.00	11458.00	11350	20240426	-11.28	7322	20231102	37.53	11350	-11.28	20240426	8200	22.80	20240805	11350	-11.28	20240426	7440	35.35	20231102	2.11	N	072990	500	36 억	482341	N	N	N	N
116	20240903	140534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	-60	5	-0.60	309309830	30484	120.87	10060	10330	9950	13070	7050	10060	10146.63	6.62	2770	10546	10302	10126	9882	9706	10215	9795	36	3010	500	7440	10	1	7287341	729	9.89	0.87	12	0.42	1011.00	11458.00	11350	20240426	-11.89	7322	20231102	36.57	11350	-11.89	20240426	8200	21.95	20240805	11350	-11.89	20240426	7440	34.41	20231102	2.11	N	072990	500	36 억	482341	N	N	N	N
117	20240903	130533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	0	3	0.00	246919110	24278	96.26	10060	10330	9950	13070	7050	10060	10170.49	6.62	1496	10546	10302	10126	9882	9706	10215	9795	36	3010	500	7440	10	1	7287341	733	9.95	0.88	12	0.33	1011.00	11458.00	11350	20240426	-11.37	7322	20231102	37.39	11350	-11.37	20240426	8200	22.68	20240805	11350	-11.37	20240426	7440	35.22	20231102	2.11	N	072990	500	36 억	482341	N	N	N	N
118	20240903	120526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	-40	5	-0.40	185361540	18118	71.84	10060	10330	10000	13070	7050	10060	10230.79	6.62	63	10546	10302	10126	9882	9706	10215	9795	36	3010	500	7440	10	1	7287341	730	9.91	0.87	12	0.25	1011.00	11458.00	11350	20240426	-11.72	7322	20231102	36.85	11350	-11.72	20240426	8200	22.20	20240805	11350	-11.72	20240426	7440	34.68	20231102	2.11	N	072990	500	36 억	482341	N	N	N	N
119	20240903	110524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	230	2	2.29	115741760	11302	44.81	10060	10330	10000	13070	7050	10060	10240.82	6.62	2352	10546	10302	10126	9882	9706	10215	9795	36	3010	500	7440	10	1	7287341	750	10.18	0.90	12	0.16	1011.00	11458.00	11350	20240426	-9.34	7322	20231102	40.54	11350	-9.34	20240426	8200	25.49	20240805	11350	-9.34	20240426	7440	38.31	20231102	2.11	N	072990	500	36 억	482341	N	N	N	N
120	20240903	100525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10190	130	2	1.29	24593100	2425	9.62	10060	10190	10000	13070	7050	10060	10141.48	6.62	875	10546	10302	10126	9882	9706	10215	9795	36	3010	500	7440	10	1	7287341	743	10.08	0.89	12	0.03	1011.00	11458.00	11350	20240426	-10.22	7322	20231102	39.17	11350	-10.22	20240426	8200	24.27	20240805	11350	-10.22	20240426	7440	36.96	20231102	2.11	N	072990	500	36 억	482341	N	N	N	N
121	20240903	090526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	0	3	0.00	20120	2	0.01	10060	10060	10060	13070	7050	10060	10060.00	6.62	-1	10546	10302	10126	9882	9706	10215	9795	36	3010	500	7440	10	1	7287341	733	9.95	0.88	12	0.00	1011.00	11458.00	11350	20240426	-11.37	7322	20231102	37.39	11350	-11.37	20240426	8200	22.68	20240805	11350	-11.37	20240426	7440	35.22	20231102	2.11	N	072990	500	36 억	482341	N	N	N	N
122	20240902	160522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	-270	5	-2.61	252047070	25110	75.15	10330	10370	9950	13420	7240	10330	10037.62	6.73	-8232	10683	10506	10163	9986	9643	10595	10075	36	3090	500	7640	10	1	7287341	733	9.95	0.88	12	0.34	1011.00	11458.00	11350	20240426	-11.37	7322	20231102	37.39	11350	-11.37	20240426	8200	22.68	20240805	11350	-11.37	20240426	7440	35.22	20231102	2.16	N	072990	500	36 억	490272	N	N	N	N
123	20240902	150530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	-260	5	-2.52	246273810	24535	73.43	10330	10370	9950	13420	7240	10330	10037.65	6.73	-8196	10683	10506	10163	9986	9643	10595	10075	36	3090	500	7640	10	1	7287341	734	9.96	0.88	12	0.34	1011.00	11458.00	11350	20240426	-11.28	7322	20231102	37.53	11350	-11.28	20240426	8200	22.80	20240805	11350	-11.28	20240426	7440	35.35	20231102	2.16	N	072990	500	36 억	490272	N	N	N	N
124	20240902	140529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	-340	5	-3.29	139160900	13821	41.37	10330	10370	9950	13420	7240	10330	10068.80	6.73	-5386	10683	10506	10163	9986	9643	10595	10075	36	3090	500	7640	10	1	7287341	728	9.88	0.87	12	0.19	1011.00	11458.00	11350	20240426	-11.98	7322	20231102	36.44	11350	-11.98	20240426	8200	21.83	20240805	11350	-11.98	20240426	7440	34.27	20231102	2.16	N	072990	500	36 억	490272	N	N	N	N
125	20240902	130524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9960	-370	5	-3.58	127597040	12666	37.91	10330	10370	9960	13420	7240	10330	10073.98	6.73	-5213	10683	10506	10163	9986	9643	10595	10075	36	3090	500	7640	10	1	7287341	726	9.85	0.87	12	0.17	1011.00	11458.00	11350	20240426	-12.25	7322	20231102	36.03	11350	-12.25	20240426	8200	21.46	20240805	11350	-12.25	20240426	7440	33.87	20231102	2.16	N	072990	500	36 억	490272	N	N	N	N
126	20240902	120529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10010	-320	5	-3.10	92652890	9168	27.44	10330	10370	10000	13420	7240	10330	10106.12	6.73	-4733	10683	10506	10163	9986	9643	10595	10075	36	3090	500	7640	10	1	7287341	729	9.90	0.87	12	0.13	1011.00	11458.00	11350	20240426	-11.81	7322	20231102	36.71	11350	-11.81	20240426	8200	22.07	20240805	11350	-11.81	20240426	7440	34.54	20231102	2.16	N	072990	500	36 억	490272	N	N	N	N
127	20240902	110524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	-300	5	-2.90	84796730	8384	25.09	10330	10370	10020	13420	7240	10330	10114.11	6.73	-4801	10683	10506	10163	9986	9643	10595	10075	36	3090	500	7640	10	1	7287341	731	9.92	0.88	12	0.12	1011.00	11458.00	11350	20240426	-11.63	7322	20231102	36.98	11350	-11.63	20240426	8200	22.32	20240805	11350	-11.63	20240426	7440	34.81	20231102	2.16	N	072990	500	36 억	490272	N	N	N	N
128	20240902	100523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10150	-180	5	-1.74	35476390	3489	10.44	10330	10370	10080	13420	7240	10330	10168.07	6.73	-1055	10683	10506	10163	9986	9643	10595	10075	36	3090	500	7640	10	1	7287341	740	10.04	0.89	12	0.05	1011.00	11458.00	11350	20240426	-10.57	7322	20231102	38.62	11350	-10.57	20240426	8200	23.78	20240805	11350	-10.57	20240426	7440	36.42	20231102	2.16	N	072990	500	36 억	490272	N	N	N	N
129	20240902	090519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	-30	5	-0.29	1943640	188	0.56	10330	10370	10300	13420	7240	10330	10338.51	6.73	-138	10683	10506	10163	9986	9643	10595	10075	36	3090	500	7640	10	1	7287341	751	10.19	0.90	12	0.00	1011.00	11458.00	11350	20240426	-9.25	7322	20231102	40.67	11350	-9.25	20240426	8200	25.61	20240805	11350	-9.25	20240426	7440	38.44	20231102	2.16	N	072990	500	36 억	490272	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History