KissMeData/347740/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

55 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	161213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-50	5	-1.86	132861690	50002	90.62	2700	2700	2635	3490	1880	2685	2657.86	1.01	-13337	2728	2706	2683	2661	2638	2695	2650	150	805	500	1980	5	1	30010576	791	16.47	1.06	12	0.17	160.00	2493.00	3530	20240626	-25.35	2155	20240805	22.27	3530	-25.35	20240626	2155	22.27	20240805	3530	-25.35	20240626	2155	22.27	20240805	1.73	N	347740	500	150 억	304453	N	N	N	N
3	20240930	151229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-35	5	-1.30	106415205	39984	72.46	2700	2700	2645	3490	1880	2685	2661.44	1.01	-14114	2728	2706	2683	2661	2638	2695	2650	150	805	500	1980	5	1	30010576	795	16.56	1.06	12	0.13	160.00	2493.00	3530	20240626	-24.93	2155	20240805	22.97	3530	-24.93	20240626	2155	22.97	20240805	3530	-24.93	20240626	2155	22.97	20240805	1.73	N	347740	500	150 억	304453	N	N	N	N
4	20240930	141229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-5	5	-0.19	95020310	35691	64.68	2700	2700	2645	3490	1880	2685	2662.30	1.01	-15290	2728	2706	2683	2661	2638	2695	2650	150	805	500	1980	5	1	30010576	804	16.75	1.08	12	0.12	160.00	2493.00	3530	20240626	-24.08	2155	20240805	24.36	3530	-24.08	20240626	2155	24.36	20240805	3530	-24.08	20240626	2155	24.36	20240805	1.73	N	347740	500	150 억	304453	N	N	N	N
5	20240930	131223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-10	5	-0.37	93349500	35066	63.55	2700	2700	2645	3490	1880	2685	2662.11	1.01	-15177	2728	2706	2683	2661	2638	2695	2650	150	805	500	1980	5	1	30010576	803	16.72	1.07	12	0.12	160.00	2493.00	3530	20240626	-24.22	2155	20240805	24.13	3530	-24.22	20240626	2155	24.13	20240805	3530	-24.22	20240626	2155	24.13	20240805	1.73	N	347740	500	150 억	304453	N	N	N	N
6	20240930	121219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-35	5	-1.30	86227175	32383	58.69	2700	2700	2645	3490	1880	2685	2662.73	1.01	-15962	2728	2706	2683	2661	2638	2695	2650	150	805	500	1980	5	1	30010576	795	16.56	1.06	12	0.11	160.00	2493.00	3530	20240626	-24.93	2155	20240805	22.97	3530	-24.93	20240626	2155	22.97	20240805	3530	-24.93	20240626	2155	22.97	20240805	1.73	N	347740	500	150 억	304453	N	N	N	N
7	20240930	111216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	-25	5	-0.93	75625465	28385	51.44	2700	2700	2645	3490	1880	2685	2664.28	1.01	-15896	2728	2706	2683	2661	2638	2695	2650	150	805	500	1980	5	1	30010576	798	16.62	1.07	12	0.09	160.00	2493.00	3530	20240626	-24.65	2155	20240805	23.43	3530	-24.65	20240626	2155	23.43	20240805	3530	-24.65	20240626	2155	23.43	20240805	1.73	N	347740	500	150 억	304453	N	N	N	N
8	20240930	101218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-10	5	-0.37	26549050	9925	17.99	2700	2700	2665	3490	1880	2685	2674.97	1.01	-4588	2728	2706	2683	2661	2638	2695	2650	150	805	500	1980	5	1	30010576	803	16.72	1.07	12	0.03	160.00	2493.00	3530	20240626	-24.22	2155	20240805	24.13	3530	-24.22	20240626	2155	24.13	20240805	3530	-24.22	20240626	2155	24.13	20240805	1.73	N	347740	500	150 억	304453	N	N	N	N
9	20240930	091124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-20	5	-0.74	8699945	3239	5.87	2700	2700	2665	3490	1880	2685	2686.00	1.01	-2613	2728	2706	2683	2661	2638	2695	2650	150	805	500	1980	5	1	30010576	800	16.66	1.07	12	0.01	160.00	2493.00	3530	20240626	-24.50	2155	20240805	23.67	3530	-24.50	20240626	2155	23.67	20240805	3530	-24.50	20240626	2155	23.67	20240805	1.73	N	347740	500	150 억	304453	N	N	N	N
10	20240927	161223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	-5	5	-0.19	145417340	54248	55.25	2690	2705	2660	3495	1885	2690	2680.60	1.02	-1907	2776	2732	2696	2652	2616	2755	2675	150	805	500	1990	5	1	30010576	806	16.78	1.08	12	0.18	160.00	2493.00	3530	20240626	-23.94	2155	20240805	24.59	3530	-23.94	20240626	2155	24.59	20240805	3530	-23.94	20240626	2155	24.59	20240805	1.84	N	347740	500	150 억	306253	N	N	N	N
11	20240927	151227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	5	2	0.19	131318405	48997	49.90	2690	2705	2660	3495	1885	2690	2680.13	1.02	-904	2776	2732	2696	2652	2616	2755	2675	150	805	500	1990	5	1	30010576	809	16.84	1.08	12	0.16	160.00	2493.00	3530	20240626	-23.65	2155	20240805	25.06	3530	-23.65	20240626	2155	25.06	20240805	3530	-23.65	20240626	2155	25.06	20240805	1.84	N	347740	500	150 억	306253	N	N	N	N
12	20240927	141237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	-5	5	-0.19	113125370	42234	43.01	2690	2705	2660	3495	1885	2690	2678.54	1.02	-284	2776	2732	2696	2652	2616	2755	2675	150	805	500	1990	5	1	30010576	806	16.78	1.08	12	0.14	160.00	2493.00	3530	20240626	-23.94	2155	20240805	24.59	3530	-23.94	20240626	2155	24.59	20240805	3530	-23.94	20240626	2155	24.59	20240805	1.84	N	347740	500	150 억	306253	N	N	N	N
13	20240927	131220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	15	2	0.56	84598020	31563	32.14	2690	2705	2660	3495	1885	2690	2680.29	1.02	-209	2776	2732	2696	2652	2616	2755	2675	150	805	500	1990	5	1	30010576	812	16.91	1.09	12	0.11	160.00	2493.00	3530	20240626	-23.37	2155	20240805	25.52	3530	-23.37	20240626	2155	25.52	20240805	3530	-23.37	20240626	2155	25.52	20240805	1.84	N	347740	500	150 억	306253	N	N	N	N
14	20240927	121220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-10	5	-0.37	70157270	26198	26.68	2690	2705	2660	3495	1885	2690	2677.96	1.02	1180	2776	2732	2696	2652	2616	2755	2675	150	805	500	1990	5	1	30010576	804	16.75	1.08	12	0.09	160.00	2493.00	3530	20240626	-24.08	2155	20240805	24.36	3530	-24.08	20240626	2155	24.36	20240805	3530	-24.08	20240626	2155	24.36	20240805	1.84	N	347740	500	150 억	306253	N	N	N	N
15	20240927	111223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-10	5	-0.37	63545055	23722	24.16	2690	2705	2660	3495	1885	2690	2678.74	1.02	227	2776	2732	2696	2652	2616	2755	2675	150	805	500	1990	5	1	30010576	804	16.75	1.08	12	0.08	160.00	2493.00	3530	20240626	-24.08	2155	20240805	24.36	3530	-24.08	20240626	2155	24.36	20240805	3530	-24.08	20240626	2155	24.36	20240805	1.84	N	347740	500	150 억	306253	N	N	N	N
16	20240927	101221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	15	2	0.56	40921385	15255	15.54	2690	2705	2660	3495	1885	2690	2682.49	1.02	-4958	2776	2732	2696	2652	2616	2755	2675	150	805	500	1990	5	1	30010576	812	16.91	1.09	12	0.05	160.00	2493.00	3530	20240626	-23.37	2155	20240805	25.52	3530	-23.37	20240626	2155	25.52	20240805	3530	-23.37	20240626	2155	25.52	20240805	1.84	N	347740	500	150 억	306253	N	N	N	N
17	20240927	091225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	-5	5	-0.19	19785165	7379	7.51	2690	2705	2660	3495	1885	2690	2681.28	1.02	-5157	2776	2732	2696	2652	2616	2755	2675	150	805	500	1990	5	1	30010576	806	16.78	1.08	12	0.02	160.00	2493.00	3530	20240626	-23.94	2155	20240805	24.59	3530	-23.94	20240626	2155	24.59	20240805	3530	-23.94	20240626	2155	24.59	20240805	1.84	N	347740	500	150 억	306253	N	N	N	N
18	20240926	161203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	10	2	0.37	263467075	97882	41.83	2670	2740	2660	3480	1880	2680	2691.68	0.99	8088	2780	2730	2680	2630	2580	2755	2655	150	800	500	1980	5	1	30010576	807	16.81	1.08	12	0.33	160.00	2493.00	3530	20240626	-23.80	2155	20240805	24.83	3530	-23.80	20240626	2155	24.83	20240805	3530	-23.80	20240626	2155	24.83	20240805	1.91	N	347740	500	150 억	297179	N	N	N	N
19	20240926	151209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	5	2	0.19	251671055	93487	39.96	2670	2740	2660	3480	1880	2680	2692.04	0.99	7668	2780	2730	2680	2630	2580	2755	2655	150	800	500	1980	5	1	30010576	806	16.78	1.08	12	0.31	160.00	2493.00	3530	20240626	-23.94	2155	20240805	24.59	3530	-23.94	20240626	2155	24.59	20240805	3530	-23.94	20240626	2155	24.59	20240805	1.91	N	347740	500	150 억	297179	N	N	N	N
20	20240926	141216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	-10	5	-0.37	239027020	88770	37.94	2670	2740	2660	3480	1880	2680	2692.66	0.99	6919	2780	2730	2680	2630	2580	2755	2655	150	800	500	1980	5	1	30010576	801	16.69	1.07	12	0.30	160.00	2493.00	3530	20240626	-24.36	2155	20240805	23.90	3530	-24.36	20240626	2155	23.90	20240805	3530	-24.36	20240626	2155	23.90	20240805	1.91	N	347740	500	150 억	297179	N	N	N	N
21	20240926	131204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	0	3	0.00	209502325	77718	33.22	2670	2740	2670	3480	1880	2680	2695.67	0.99	6570	2780	2730	2680	2630	2580	2755	2655	150	800	500	1980	5	1	30010576	804	16.75	1.08	12	0.26	160.00	2493.00	3530	20240626	-24.08	2155	20240805	24.36	3530	-24.08	20240626	2155	24.36	20240805	3530	-24.08	20240626	2155	24.36	20240805	1.91	N	347740	500	150 억	297179	N	N	N	N
22	20240926	121216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	5	2	0.19	205993895	76411	32.66	2670	2740	2670	3480	1880	2680	2695.87	0.99	7005	2780	2730	2680	2630	2580	2755	2655	150	800	500	1980	5	1	30010576	806	16.78	1.08	12	0.25	160.00	2493.00	3530	20240626	-23.94	2155	20240805	24.59	3530	-23.94	20240626	2155	24.59	20240805	3530	-23.94	20240626	2155	24.59	20240805	1.91	N	347740	500	150 억	297179	N	N	N	N
23	20240926	111214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	0	3	0.00	189463840	70243	30.02	2670	2740	2670	3480	1880	2680	2697.26	0.99	12569	2780	2730	2680	2630	2580	2755	2655	150	800	500	1980	5	1	30010576	804	16.75	1.08	12	0.23	160.00	2493.00	3530	20240626	-24.08	2155	20240805	24.36	3530	-24.08	20240626	2155	24.36	20240805	3530	-24.08	20240626	2155	24.36	20240805	1.91	N	347740	500	150 억	297179	N	N	N	N
24	20240926	101218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	10	2	0.37	165898295	61458	26.27	2670	2740	2670	3480	1880	2680	2699.38	0.99	14334	2780	2730	2680	2630	2580	2755	2655	150	800	500	1980	5	1	30010576	807	16.81	1.08	12	0.20	160.00	2493.00	3530	20240626	-23.80	2155	20240805	24.83	3530	-23.80	20240626	2155	24.83	20240805	3530	-23.80	20240626	2155	24.83	20240805	1.91	N	347740	500	150 억	297179	N	N	N	N
25	20240926	091214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	30	2	1.12	61805050	22884	9.78	2670	2735	2670	3480	1880	2680	2700.80	0.99	4072	2780	2730	2680	2630	2580	2755	2655	150	800	500	1980	5	1	30010576	813	16.94	1.09	12	0.08	160.00	2493.00	3530	20240626	-23.23	2155	20240805	25.75	3530	-23.23	20240626	2155	25.75	20240805	3530	-23.23	20240626	2155	25.75	20240805	1.91	N	347740	500	150 억	297179	N	N	N	N
26	20240925	161158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	40	2	1.52	619078925	230357	253.01	2640	2730	2630	3430	1850	2640	2687.48	0.98	-3715	2696	2667	2621	2592	2546	2682	2607	150	790	500	1950	5	1	30010576	804	16.75	1.08	12	0.77	160.00	2493.00	3530	20240626	-24.08	2155	20240805	24.36	3530	-24.08	20240626	2155	24.36	20240805	3530	-24.08	20240626	2155	24.36	20240805	1.93	N	347740	500	150 억	294089	N	N	N	N
27	20240925	151210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	30	2	1.14	612793490	228008	250.43	2640	2730	2630	3430	1850	2640	2687.60	0.98	-3083	2696	2667	2621	2592	2546	2682	2607	150	790	500	1950	5	1	30010576	801	16.69	1.07	12	0.76	160.00	2493.00	3530	20240626	-24.36	2155	20240805	23.90	3530	-24.36	20240626	2155	23.90	20240805	3530	-24.36	20240626	2155	23.90	20240805	1.93	N	347740	500	150 억	294089	N	N	N	N
28	20240925	141212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	75	2	2.84	443620515	164658	180.85	2640	2730	2640	3430	1850	2640	2694.19	0.98	-4195	2696	2667	2621	2592	2546	2682	2607	150	790	500	1950	5	1	30010576	815	16.97	1.09	12	0.55	160.00	2493.00	3530	20240626	-23.09	2155	20240805	25.99	3530	-23.09	20240626	2155	25.99	20240805	3530	-23.09	20240626	2155	25.99	20240805	1.93	N	347740	500	150 억	294089	N	N	N	N
29	20240925	131204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	45	2	1.70	382410390	141929	155.89	2640	2730	2640	3430	1850	2640	2694.38	0.98	-16720	2696	2667	2621	2592	2546	2682	2607	150	790	500	1950	5	1	30010576	806	16.78	1.08	12	0.47	160.00	2493.00	3530	20240626	-23.94	2155	20240805	24.59	3530	-23.94	20240626	2155	24.59	20240805	3530	-23.94	20240626	2155	24.59	20240805	1.93	N	347740	500	150 억	294089	N	N	N	N
30	20240925	121212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	60	2	2.27	333264210	123694	135.86	2640	2730	2640	3430	1850	2640	2694.26	0.98	-18369	2696	2667	2621	2592	2546	2682	2607	150	790	500	1950	5	1	30010576	810	16.88	1.08	12	0.41	160.00	2493.00	3530	20240626	-23.51	2155	20240805	25.29	3530	-23.51	20240626	2155	25.29	20240805	3530	-23.51	20240626	2155	25.29	20240805	1.93	N	347740	500	150 억	294089	N	N	N	N
31	20240925	111207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	75	2	2.84	286025285	106224	116.67	2640	2730	2640	3430	1850	2640	2692.66	0.98	-12756	2696	2667	2621	2592	2546	2682	2607	150	790	500	1950	5	1	30010576	815	16.97	1.09	12	0.35	160.00	2493.00	3530	20240626	-23.09	2155	20240805	25.99	3530	-23.09	20240626	2155	25.99	20240805	3530	-23.09	20240626	2155	25.99	20240805	1.93	N	347740	500	150 억	294089	N	N	N	N
32	20240925	101204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	40	2	1.52	86124930	32279	35.45	2640	2685	2640	3430	1850	2640	2668.14	0.98	2600	2696	2667	2621	2592	2546	2682	2607	150	790	500	1950	5	1	30010576	804	16.75	1.08	12	0.11	160.00	2493.00	3530	20240626	-24.08	2155	20240805	24.36	3530	-24.08	20240626	2155	24.36	20240805	3530	-24.08	20240626	2155	24.36	20240805	1.93	N	347740	500	150 억	294089	N	N	N	N
33	20240925	091217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	0	3	0.00	12490035	4695	5.16	2640	2685	2640	3430	1850	2640	2660.28	0.98	787	2696	2667	2621	2592	2546	2682	2607	150	790	500	1950	5	1	30010576	792	16.50	1.06	12	0.02	160.00	2493.00	3530	20240626	-25.21	2155	20240805	22.51	3530	-25.21	20240626	2155	22.51	20240805	3530	-25.21	20240626	2155	22.51	20240805	1.93	N	347740	500	150 억	294089	N	N	N	N
34	20240924	161201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	5	2	0.19	237266700	90909	131.95	2615	2650	2575	3425	1845	2635	2609.79	0.90	23426	2715	2675	2640	2600	2565	2695	2620	150	790	500	1940	5	1	30010576	792	16.50	1.06	12	0.30	160.00	2493.00	3530	20240626	-25.21	2155	20240805	22.51	3530	-25.21	20240626	2155	22.51	20240805	3530	-25.21	20240626	2155	22.51	20240805	1.94	N	347740	500	150 억	270232	N	N	N	N
35	20240924	151203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	10	2	0.38	227252755	87115	126.44	2615	2650	2575	3425	1845	2635	2608.65	0.90	22396	2715	2675	2640	2600	2565	2695	2620	150	790	500	1940	5	1	30010576	794	16.53	1.06	12	0.29	160.00	2493.00	3530	20240626	-25.07	2155	20240805	22.74	3530	-25.07	20240626	2155	22.74	20240805	3530	-25.07	20240626	2155	22.74	20240805	1.94	N	347740	500	150 억	270232	N	N	N	N
36	20240924	141152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	0	3	0.00	214010050	82099	119.16	2615	2650	2575	3425	1845	2635	2606.73	0.90	22978	2715	2675	2640	2600	2565	2695	2620	150	790	500	1940	5	1	30010576	791	16.47	1.06	12	0.27	160.00	2493.00	3530	20240626	-25.35	2155	20240805	22.27	3530	-25.35	20240626	2155	22.27	20240805	3530	-25.35	20240626	2155	22.27	20240805	1.94	N	347740	500	150 억	270232	N	N	N	N
37	20240924	131201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-10	5	-0.38	200666140	77024	111.80	2615	2650	2575	3425	1845	2635	2605.24	0.90	22271	2715	2675	2640	2600	2565	2695	2620	150	790	500	1940	5	1	30010576	788	16.41	1.05	12	0.26	160.00	2493.00	3530	20240626	-25.64	2155	20240805	21.81	3530	-25.64	20240626	2155	21.81	20240805	3530	-25.64	20240626	2155	21.81	20240805	1.94	N	347740	500	150 억	270232	N	N	N	N
38	20240924	121155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-15	5	-0.57	190726820	73239	106.30	2615	2650	2575	3425	1845	2635	2604.17	0.90	21987	2715	2675	2640	2600	2565	2695	2620	150	790	500	1940	5	1	30010576	786	16.38	1.05	12	0.24	160.00	2493.00	3530	20240626	-25.78	2155	20240805	21.58	3530	-25.78	20240626	2155	21.58	20240805	3530	-25.78	20240626	2155	21.58	20240805	1.94	N	347740	500	150 억	270232	N	N	N	N
39	20240924	111203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-25	5	-0.95	182293985	70009	101.61	2615	2650	2575	3425	1845	2635	2603.87	0.90	20316	2715	2675	2640	2600	2565	2695	2620	150	790	500	1940	5	1	30010576	783	16.31	1.05	12	0.23	160.00	2493.00	3530	20240626	-26.06	2155	20240805	21.11	3530	-26.06	20240626	2155	21.11	20240805	3530	-26.06	20240626	2155	21.11	20240805	1.94	N	347740	500	150 억	270232	N	N	N	N
40	20240924	101202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-15	5	-0.57	165056010	63416	92.04	2615	2650	2575	3425	1845	2635	2602.75	0.90	22381	2715	2675	2640	2600	2565	2695	2620	150	790	500	1940	5	1	30010576	786	16.38	1.05	12	0.21	160.00	2493.00	3530	20240626	-25.78	2155	20240805	21.58	3530	-25.78	20240626	2155	21.58	20240805	3530	-25.78	20240626	2155	21.58	20240805	1.94	N	347740	500	150 억	270232	N	N	N	N
41	20240924	091205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-10	5	-0.38	25186985	9608	13.95	2615	2650	2615	3425	1845	2635	2621.46	0.90	5195	2715	2675	2640	2600	2565	2695	2620	150	790	500	1940	5	1	30010576	788	16.41	1.05	12	0.03	160.00	2493.00	3530	20240626	-25.64	2155	20240805	21.81	3530	-25.64	20240626	2155	21.81	20240805	3530	-25.64	20240626	2155	21.81	20240805	1.94	N	347740	500	150 억	270232	N	N	N	N
42	20240923	161156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-5	5	-0.19	179263835	68044	63.31	2610	2680	2605	3430	1850	2640	2634.53	0.91	-1771	2726	2682	2651	2607	2576	2705	2630	150	790	500	1950	5	1	30010576	791	16.47	1.06	12	0.23	160.00	2493.00	3530	20240626	-25.35	2155	20240805	22.27	3530	-25.35	20240626	2155	22.27	20240805	3530	-25.35	20240626	2155	22.27	20240805	1.90	N	347740	500	150 억	271742	N	N	N	N
43	20240923	151201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	10	2	0.38	165612455	62875	58.50	2610	2680	2605	3430	1850	2640	2634.00	0.91	-466	2726	2682	2651	2607	2576	2705	2630	150	790	500	1950	5	1	30010576	795	16.56	1.06	12	0.21	160.00	2493.00	3530	20240626	-24.93	2155	20240805	22.97	3530	-24.93	20240626	2155	22.97	20240805	3530	-24.93	20240626	2155	22.97	20240805	1.90	N	347740	500	150 억	271742	N	N	N	N
44	20240923	141206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	10	2	0.38	140827040	53513	49.79	2610	2680	2605	3430	1850	2640	2631.64	0.91	-1501	2726	2682	2651	2607	2576	2705	2630	150	790	500	1950	5	1	30010576	795	16.56	1.06	12	0.18	160.00	2493.00	3530	20240626	-24.93	2155	20240805	22.97	3530	-24.93	20240626	2155	22.97	20240805	3530	-24.93	20240626	2155	22.97	20240805	1.90	N	347740	500	150 억	271742	N	N	N	N
45	20240923	131202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	15	2	0.57	124197655	47237	43.95	2610	2680	2605	3430	1850	2640	2629.25	0.91	-2055	2726	2682	2651	2607	2576	2705	2630	150	790	500	1950	5	1	30010576	797	16.59	1.06	12	0.16	160.00	2493.00	3530	20240626	-24.79	2155	20240805	23.20	3530	-24.79	20240626	2155	23.20	20240805	3530	-24.79	20240626	2155	23.20	20240805	1.90	N	347740	500	150 억	271742	N	N	N	N
46	20240923	121203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	15	2	0.57	102929145	39209	36.48	2610	2680	2605	3430	1850	2640	2625.14	0.91	-1678	2726	2682	2651	2607	2576	2705	2630	150	790	500	1950	5	1	30010576	797	16.59	1.06	12	0.13	160.00	2493.00	3530	20240626	-24.79	2155	20240805	23.20	3530	-24.79	20240626	2155	23.20	20240805	3530	-24.79	20240626	2155	23.20	20240805	1.90	N	347740	500	150 억	271742	N	N	N	N
47	20240923	111201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	5	2	0.19	87228240	33271	30.96	2610	2680	2605	3430	1850	2640	2621.75	0.91	-2555	2726	2682	2651	2607	2576	2705	2630	150	790	500	1950	5	1	30010576	794	16.53	1.06	12	0.11	160.00	2493.00	3530	20240626	-25.07	2155	20240805	22.74	3530	-25.07	20240626	2155	22.74	20240805	3530	-25.07	20240626	2155	22.74	20240805	1.90	N	347740	500	150 억	271742	N	N	N	N
48	20240923	101159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-5	5	-0.19	73056280	27882	25.94	2610	2680	2605	3430	1850	2640	2620.20	0.91	-2250	2726	2682	2651	2607	2576	2705	2630	150	790	500	1950	5	1	30010576	791	16.47	1.06	12	0.09	160.00	2493.00	3530	20240626	-25.35	2155	20240805	22.27	3530	-25.35	20240626	2155	22.27	20240805	3530	-25.35	20240626	2155	22.27	20240805	1.90	N	347740	500	150 억	271742	N	N	N	N
49	20240923	091201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-10	5	-0.38	52433615	20022	18.63	2610	2680	2605	3430	1850	2640	2618.80	0.91	-4004	2726	2682	2651	2607	2576	2705	2630	150	790	500	1950	5	1	30010576	789	16.44	1.05	12	0.07	160.00	2493.00	3530	20240626	-25.50	2155	20240805	22.04	3530	-25.50	20240626	2155	22.04	20240805	3530	-25.50	20240626	2155	22.04	20240805	1.90	N	347740	500	150 억	271742	N	N	N	N
50	20240913	161100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	10	2	0.39	721444600	276910	128.06	2555	2670	2555	3345	1805	2575	2605.41	0.82	7413	2668	2621	2568	2521	2468	2645	2545	150	770	500	1900	5	1	30010576	776	16.16	1.04	12	0.92	160.00	2493.00	3530	20240626	-26.77	2155	20240805	19.95	3530	-26.77	20240626	2155	19.95	20240805	3530	-26.77	20240626	2155	19.95	20240805	1.99	N	347740	500	150 억	246157	N	N	N	N
51	20240913	151112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	20	2	0.78	686080315	263233	121.74	2555	2670	2555	3345	1805	2575	2606.40	0.82	5777	2668	2621	2568	2521	2468	2645	2545	150	770	500	1900	5	1	30010576	779	16.22	1.04	12	0.88	160.00	2493.00	3530	20240626	-26.49	2155	20240805	20.42	3530	-26.49	20240626	2155	20.42	20240805	3530	-26.49	20240626	2155	20.42	20240805	1.99	N	347740	500	150 억	246157	N	N	N	N
52	20240913	141112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	20	2	0.78	657716310	252303	116.68	2555	2670	2555	3345	1805	2575	2606.89	0.82	5658	2668	2621	2568	2521	2468	2645	2545	150	770	500	1900	5	1	30010576	779	16.22	1.04	12	0.84	160.00	2493.00	3530	20240626	-26.49	2155	20240805	20.42	3530	-26.49	20240626	2155	20.42	20240805	3530	-26.49	20240626	2155	20.42	20240805	1.99	N	347740	500	150 억	246157	N	N	N	N
53	20240913	131105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	15	2	0.58	636735280	244198	112.93	2555	2670	2555	3345	1805	2575	2607.49	0.82	5686	2668	2621	2568	2521	2468	2645	2545	150	770	500	1900	5	1	30010576	777	16.19	1.04	12	0.81	160.00	2493.00	3530	20240626	-26.63	2155	20240805	20.19	3530	-26.63	20240626	2155	20.19	20240805	3530	-26.63	20240626	2155	20.19	20240805	1.99	N	347740	500	150 억	246157	N	N	N	N
54	20240913	121107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	10	2	0.39	633784310	243059	112.41	2555	2670	2555	3345	1805	2575	2607.57	0.82	5669	2668	2621	2568	2521	2468	2645	2545	150	770	500	1900	5	1	30010576	776	16.16	1.04	12	0.81	160.00	2493.00	3530	20240626	-26.77	2155	20240805	19.95	3530	-26.77	20240626	2155	19.95	20240805	3530	-26.77	20240626	2155	19.95	20240805	1.99	N	347740	500	150 억	246157	N	N	N	N
55	20240913	111111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	30	2	1.17	459823485	175700	81.25	2555	2670	2555	3345	1805	2575	2617.17	0.82	-19532	2668	2621	2568	2521	2468	2645	2545	150	770	500	1900	5	1	30010576	782	16.28	1.04	12	0.59	160.00	2493.00	3530	20240626	-26.20	2155	20240805	20.88	3530	-26.20	20240626	2155	20.88	20240805	3530	-26.20	20240626	2155	20.88	20240805	1.99	N	347740	500	150 억	246157	N	N	N	N
56	20240913	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	30	2	1.17	417943045	159570	73.80	2555	2670	2555	3345	1805	2575	2619.27	0.82	-23278	2668	2621	2568	2521	2468	2645	2545	150	770	500	1900	5	1	30010576	782	16.28	1.04	12	0.53	160.00	2493.00	3530	20240626	-26.20	2155	20240805	20.88	3530	-26.20	20240626	2155	20.88	20240805	3530	-26.20	20240626	2155	20.88	20240805	1.99	N	347740	500	150 억	246157	N	N	N	N
57	20240913	091115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-10	5	-0.39	27776965	10829	5.01	2555	2580	2555	3345	1805	2575	2564.77	0.82	4664	2668	2621	2568	2521	2468	2645	2545	150	770	500	1900	5	1	30010576	770	16.03	1.03	12	0.04	160.00	2493.00	3530	20240626	-27.34	2155	20240805	19.03	3530	-27.34	20240626	2155	19.03	20240805	3530	-27.34	20240626	2155	19.03	20240805	1.99	N	347740	500	150 억	246157	N	N	N	N
58	20240912	161051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	65	2	2.59	540170085	210052	90.08	2515	2615	2515	3260	1760	2510	2586.16	0.71	32876	2600	2555	2525	2480	2450	2577	2502	150	750	500	1850	5	1	30010576	773	16.09	1.03	12	0.70	160.00	2493.00	3530	20240626	-27.05	2155	20240805	19.49	3530	-27.05	20240626	2155	19.49	20240805	3530	-27.05	20240626	2155	19.49	20240805	1.97	N	347740	500	150 억	213511	N	N	N	N
59	20240912	151106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	65	2	2.59	524082895	203809	87.40	2515	2615	2515	3260	1760	2510	2586.44	0.71	30481	2600	2555	2525	2480	2450	2577	2502	150	750	500	1850	5	1	30010576	773	16.09	1.03	12	0.68	160.00	2493.00	3530	20240626	-27.05	2155	20240805	19.49	3530	-27.05	20240626	2155	19.49	20240805	3530	-27.05	20240626	2155	19.49	20240805	1.97	N	347740	500	150 억	213511	N	N	N	N
60	20240912	141112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	75	2	2.99	452005195	175849	75.41	2515	2615	2515	3260	1760	2510	2588.21	0.71	15719	2600	2555	2525	2480	2450	2577	2502	150	750	500	1850	5	1	30010576	776	16.16	1.04	12	0.59	160.00	2493.00	3530	20240626	-26.77	2155	20240805	19.95	3530	-26.77	20240626	2155	19.95	20240805	3530	-26.77	20240626	2155	19.95	20240805	1.97	N	347740	500	150 억	213511	N	N	N	N
61	20240912	131101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	85	2	3.39	416887185	162252	69.58	2515	2615	2515	3260	1760	2510	2588.81	0.71	11121	2600	2555	2525	2480	2450	2577	2502	150	750	500	1850	5	1	30010576	779	16.22	1.04	12	0.54	160.00	2493.00	3530	20240626	-26.49	2155	20240805	20.42	3530	-26.49	20240626	2155	20.42	20240805	3530	-26.49	20240626	2155	20.42	20240805	1.97	N	347740	500	150 억	213511	N	N	N	N
62	20240912	121059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	75	2	2.99	401124495	156173	66.97	2515	2615	2515	3260	1760	2510	2588.59	0.71	8349	2600	2555	2525	2480	2450	2577	2502	150	750	500	1850	5	1	30010576	776	16.16	1.04	12	0.52	160.00	2493.00	3530	20240626	-26.77	2155	20240805	19.95	3530	-26.77	20240626	2155	19.95	20240805	3530	-26.77	20240626	2155	19.95	20240805	1.97	N	347740	500	150 억	213511	N	N	N	N
63	20240912	111059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	90	2	3.59	364255080	141953	60.87	2515	2615	2515	3260	1760	2510	2588.01	0.71	7342	2600	2555	2525	2480	2450	2577	2502	150	750	500	1850	5	1	30010576	780	16.25	1.04	12	0.47	160.00	2493.00	3530	20240626	-26.35	2155	20240805	20.65	3530	-26.35	20240626	2155	20.65	20240805	3530	-26.35	20240626	2155	20.65	20240805	1.97	N	347740	500	150 억	213511	N	N	N	N
64	20240912	101101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	75	2	2.99	295436965	115457	49.51	2515	2605	2515	3260	1760	2510	2584.74	0.71	1902	2600	2555	2525	2480	2450	2577	2502	150	750	500	1850	5	1	30010576	776	16.16	1.04	12	0.38	160.00	2493.00	3530	20240626	-26.77	2155	20240805	19.95	3530	-26.77	20240626	2155	19.95	20240805	3530	-26.77	20240626	2155	19.95	20240805	1.97	N	347740	500	150 억	213511	N	N	N	N
65	20240912	091102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	70	2	2.79	144536315	57215	24.54	2515	2585	2515	3260	1760	2510	2563.83	0.71	-3164	2600	2555	2525	2480	2450	2577	2502	150	750	500	1850	5	1	30010576	774	16.12	1.03	12	0.19	160.00	2493.00	3530	20240626	-26.91	2155	20240805	19.72	3530	-26.91	20240626	2155	19.72	20240805	3530	-26.91	20240626	2155	19.72	20240805	1.97	N	347740	500	150 억	213511	N	N	N	N
66	20240911	161040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-5	5	-0.20	571839070	227085	32.65	2505	2570	2495	3265	1765	2515	2518.20	0.67	12049	2761	2637	2566	2442	2371	2602	2407	150	750	500	1860	5	1	30010576	753	15.69	1.01	12	0.76	160.00	2493.00	3530	20240626	-28.90	2155	20240805	16.47	3530	-28.90	20240626	2155	16.47	20240805	3530	-28.90	20240626	2155	16.47	20240805	2.31	N	347740	500	150 억	201462	N	N	N	N
67	20240911	151045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	0	3	0.00	528907295	210017	30.19	2505	2570	2495	3265	1765	2515	2518.40	0.67	2913	2761	2637	2566	2442	2371	2602	2407	150	750	500	1860	5	1	30010576	755	15.72	1.01	12	0.70	160.00	2493.00	3530	20240626	-28.75	2155	20240805	16.71	3530	-28.75	20240626	2155	16.71	20240805	3530	-28.75	20240626	2155	16.71	20240805	2.31	N	347740	500	150 억	201462	N	N	N	N
68	20240911	141048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	10	2	0.40	421531600	167101	24.02	2505	2570	2495	3265	1765	2515	2522.62	0.67	-10965	2761	2637	2566	2442	2371	2602	2407	150	750	500	1860	5	1	30010576	758	15.78	1.01	12	0.56	160.00	2493.00	3530	20240626	-28.47	2155	20240805	17.17	3530	-28.47	20240626	2155	17.17	20240805	3530	-28.47	20240626	2155	17.17	20240805	2.31	N	347740	500	150 억	201462	N	N	N	N
69	20240911	131043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	5	2	0.20	337109475	133434	19.18	2505	2570	2500	3265	1765	2515	2526.41	0.67	-9035	2761	2637	2566	2442	2371	2602	2407	150	750	500	1860	5	1	30010576	756	15.75	1.01	12	0.44	160.00	2493.00	3530	20240626	-28.61	2155	20240805	16.94	3530	-28.61	20240626	2155	16.94	20240805	3530	-28.61	20240626	2155	16.94	20240805	2.31	N	347740	500	150 억	201462	N	N	N	N
70	20240911	121048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	5	2	0.20	291587085	115299	16.58	2505	2570	2500	3265	1765	2515	2528.96	0.67	-6758	2761	2637	2566	2442	2371	2602	2407	150	750	500	1860	5	1	30010576	756	15.75	1.01	12	0.38	160.00	2493.00	3530	20240626	-28.61	2155	20240805	16.94	3530	-28.61	20240626	2155	16.94	20240805	3530	-28.61	20240626	2155	16.94	20240805	2.31	N	347740	500	150 억	201462	N	N	N	N
71	20240911	111038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	25	2	0.99	233141845	92245	13.26	2505	2560	2500	3265	1765	2515	2527.42	0.67	-1656	2761	2637	2566	2442	2371	2602	2407	150	750	500	1860	5	1	30010576	762	15.88	1.02	12	0.31	160.00	2493.00	3530	20240626	-28.05	2155	20240805	17.87	3530	-28.05	20240626	2155	17.87	20240805	3530	-28.05	20240626	2155	17.87	20240805	2.31	N	347740	500	150 억	201462	N	N	N	N
72	20240911	101032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	25	2	0.99	145395545	57477	8.26	2505	2560	2500	3265	1765	2515	2529.63	0.67	12789	2761	2637	2566	2442	2371	2602	2407	150	750	500	1860	5	1	30010576	762	15.88	1.02	12	0.19	160.00	2493.00	3530	20240626	-28.05	2155	20240805	17.87	3530	-28.05	20240626	2155	17.87	20240805	3530	-28.05	20240626	2155	17.87	20240805	2.31	N	347740	500	150 억	201462	N	N	N	N
73	20240911	091050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	35	2	1.39	43157950	17080	2.46	2505	2550	2500	3265	1765	2515	2526.81	0.67	2560	2761	2637	2566	2442	2371	2602	2407	150	750	500	1860	5	1	30010576	765	15.94	1.02	12	0.06	160.00	2493.00	3530	20240626	-27.76	2155	20240805	18.33	3530	-27.76	20240626	2155	18.33	20240805	3530	-27.76	20240626	2155	18.33	20240805	2.31	N	347740	500	150 억	201462	N	N	N	N
74	20240910	161036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	-110	5	-4.19	1758783970	686161	8.98	2615	2690	2495	3410	1840	2625	2563.63	0.68	1250	3158	2891	2608	2341	2058	3025	2475	150	785	500	1940	5	1	30010576	755	15.72	1.01	12	2.29	160.00	2493.00	3530	20240626	-28.75	2155	20240805	16.71	3530	-28.75	20240626	2155	16.71	20240805	3530	-28.75	20240626	2155	16.71	20240805	2.27	N	347740	500	150 억	202827	N	N	N	N
75	20240910	151048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-90	5	-3.43	1639886020	638741	8.36	2615	2690	2500	3410	1840	2625	2567.37	0.68	-1756	3158	2891	2608	2341	2058	3025	2475	150	785	500	1940	5	1	30010576	761	15.84	1.02	12	2.13	160.00	2493.00	3530	20240626	-28.19	2155	20240805	17.63	3530	-28.19	20240626	2155	17.63	20240805	3530	-28.19	20240626	2155	17.63	20240805	2.27	N	347740	500	150 억	202827	N	N	N	N
76	20240910	141039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-90	5	-3.43	1451824740	563903	7.38	2615	2690	2515	3410	1840	2625	2574.60	0.68	19698	3158	2891	2608	2341	2058	3025	2475	150	785	500	1940	5	1	30010576	761	15.84	1.02	12	1.88	160.00	2493.00	3530	20240626	-28.19	2155	20240805	17.63	3530	-28.19	20240626	2155	17.63	20240805	3530	-28.19	20240626	2155	17.63	20240805	2.27	N	347740	500	150 억	202827	N	N	N	N
77	20240910	131039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-105	5	-4.00	1367005115	530324	6.94	2615	2690	2520	3410	1840	2625	2577.68	0.68	8214	3158	2891	2608	2341	2058	3025	2475	150	785	500	1940	5	1	30010576	756	15.75	1.01	12	1.77	160.00	2493.00	3530	20240626	-28.61	2155	20240805	16.94	3530	-28.61	20240626	2155	16.94	20240805	3530	-28.61	20240626	2155	16.94	20240805	2.27	N	347740	500	150 억	202827	N	N	N	N
78	20240910	121039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-75	5	-2.86	1247707830	483262	6.33	2615	2690	2525	3410	1840	2625	2581.85	0.68	2737	3158	2891	2608	2341	2058	3025	2475	150	785	500	1940	5	1	30010576	765	15.94	1.02	12	1.61	160.00	2493.00	3530	20240626	-27.76	2155	20240805	18.33	3530	-27.76	20240626	2155	18.33	20240805	3530	-27.76	20240626	2155	18.33	20240805	2.27	N	347740	500	150 억	202827	N	N	N	N
79	20240910	111036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-35	5	-1.33	1044626765	403678	5.29	2615	2690	2525	3410	1840	2625	2587.77	0.68	-6893	3158	2891	2608	2341	2058	3025	2475	150	785	500	1940	5	1	30010576	777	16.19	1.04	12	1.35	160.00	2493.00	3530	20240626	-26.63	2155	20240805	20.19	3530	-26.63	20240626	2155	20.19	20240805	3530	-26.63	20240626	2155	20.19	20240805	2.27	N	347740	500	150 억	202827	N	N	N	N
80	20240910	101041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-80	5	-3.05	882016685	340226	4.45	2615	2690	2525	3410	1840	2625	2592.44	0.68	-13972	3158	2891	2608	2341	2058	3025	2475	150	785	500	1940	5	1	30010576	764	15.91	1.02	12	1.13	160.00	2493.00	3530	20240626	-27.90	2155	20240805	18.10	3530	-27.90	20240626	2155	18.10	20240805	3530	-27.90	20240626	2155	18.10	20240805	2.27	N	347740	500	150 억	202827	N	N	N	N
81	20240910	091037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-40	5	-1.52	409636955	157294	2.06	2615	2690	2560	3410	1840	2625	2604.28	0.68	-5381	3158	2891	2608	2341	2058	3025	2475	150	785	500	1940	5	1	30010576	776	16.16	1.04	12	0.52	160.00	2493.00	3530	20240626	-26.77	2155	20240805	19.95	3530	-26.77	20240626	2155	19.95	20240805	3530	-26.77	20240626	2155	19.95	20240805	2.27	N	347740	500	150 억	202827	N	N	N	N
82	20240909	161018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	260	2	10.99	20536034495	7587249	5999.96	2330	2875	2325	3070	1660	2365	2706.70	0.43	96235	2531	2447	2406	2322	2281	2427	2302	150	705	500	1750	5	1	30010576	788	16.41	1.05	12	25.28	160.00	2493.00	3530	20240626	-25.64	2155	20240805	21.81	3530	-25.64	20240626	2155	21.81	20240805	3530	-25.64	20240626	2155	21.81	20240805	2.31	N	347740	500	150 억	128826	N	N	N	N
83	20240909	151030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	250	2	10.57	20257067350	7480818	5915.79	2330	2875	2325	3070	1660	2365	2707.87	0.43	78780	2531	2447	2406	2322	2281	2427	2302	150	705	500	1750	5	1	30010576	785	16.34	1.05	12	24.93	160.00	2493.00	3530	20240626	-25.92	2155	20240805	21.35	3530	-25.92	20240626	2155	21.35	20240805	3530	-25.92	20240626	2155	21.35	20240805	2.31	N	347740	500	150 억	128826	N	N	N	N
84	20240909	141031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	300	2	12.68	19111748735	7044284	5570.59	2330	2875	2325	3070	1660	2365	2713.09	0.43	-47331	2531	2447	2406	2322	2281	2427	2302	150	705	500	1750	5	1	30010576	800	16.66	1.07	12	23.47	160.00	2493.00	3530	20240626	-24.50	2155	20240805	23.67	3530	-24.50	20240626	2155	23.67	20240805	3530	-24.50	20240626	2155	23.67	20240805	2.31	N	347740	500	150 억	128826	N	N	N	N
85	20240909	131027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	315	2	13.32	18159510015	6688979	5289.61	2330	2875	2325	3070	1660	2365	2714.84	0.43	-68007	2531	2447	2406	2322	2281	2427	2302	150	705	500	1750	5	1	30010576	804	16.75	1.08	12	22.29	160.00	2493.00	3530	20240626	-24.08	2155	20240805	24.36	3530	-24.08	20240626	2155	24.36	20240805	3530	-24.08	20240626	2155	24.36	20240805	2.31	N	347740	500	150 억	128826	N	N	N	N
86	20240909	121022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	440	2	18.60	15761546635	5814490	4598.07	2330	2875	2325	3070	1660	2365	2710.74	0.43	-109910	2531	2447	2406	2322	2281	2427	2302	150	705	500	1750	5	1	30010576	842	17.53	1.13	12	19.37	160.00	2493.00	3530	20240626	-20.54	2155	20240805	30.16	3530	-20.54	20240626	2155	30.16	20240805	3530	-20.54	20240626	2155	30.16	20240805	2.31	N	347740	500	150 억	128826	N	N	N	N
87	20240909	111024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	295	2	12.47	4280944195	1649268	1304.23	2330	2685	2325	3070	1660	2365	2595.66	0.43	-101719	2531	2447	2406	2322	2281	2427	2302	150	705	500	1750	5	1	30010576	798	16.62	1.07	12	5.50	160.00	2493.00	3530	20240626	-24.65	2155	20240805	23.43	3530	-24.65	20240626	2155	23.43	20240805	3530	-24.65	20240626	2155	23.43	20240805	2.31	N	347740	500	150 억	128826	N	N	N	N
88	20240909	101025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	25	2	1.06	87599480	37052	29.30	2330	2420	2325	3070	1660	2365	2364.23	0.43	-6161	2531	2447	2406	2322	2281	2427	2302	150	705	500	1750	5	1	30010576	717	14.94	0.96	12	0.12	160.00	2493.00	3530	20240626	-32.29	2155	20240805	10.90	3530	-32.29	20240626	2155	10.90	20240805	3530	-32.29	20240626	2155	10.90	20240805	2.31	N	347740	500	150 억	128826	N	N	N	N
89	20240909	091020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-5	5	-0.21	43331755	18517	14.64	2330	2380	2325	3070	1660	2365	2340.11	0.43	-4540	2531	2447	2406	2322	2281	2427	2302	150	705	500	1750	5	1	30010576	708	14.75	0.95	12	0.06	160.00	2493.00	3530	20240626	-33.14	2155	20240805	9.51	3530	-33.14	20240626	2155	9.51	20240805	3530	-33.14	20240626	2155	9.51	20240805	2.31	N	347740	500	150 억	128826	N	N	N	N
90	20240906	161006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-85	5	-3.47	301384900	125911	18.46	2455	2490	2365	3185	1715	2450	2393.63	0.55	-35616	2790	2620	2520	2350	2250	2570	2300	150	735	500	1810	5	1	30010576	710	14.78	0.95	12	0.42	160.00	2493.00	3530	20240626	-33.00	2155	20240805	9.74	3530	-33.00	20240626	2155	9.74	20240805	3530	-33.00	20240626	2155	9.74	20240805	2.41	N	347740	500	150 억	164179	N	N	N	N
91	20240906	151023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-85	5	-3.47	266257280	111067	16.29	2455	2490	2365	3185	1715	2450	2397.27	0.55	-37607	2790	2620	2520	2350	2250	2570	2300	150	735	500	1810	5	1	30010576	710	14.78	0.95	12	0.37	160.00	2493.00	3530	20240626	-33.00	2155	20240805	9.74	3530	-33.00	20240626	2155	9.74	20240805	3530	-33.00	20240626	2155	9.74	20240805	2.41	N	347740	500	150 억	164179	N	N	N	N
92	20240906	141032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-70	5	-2.86	230667980	96087	14.09	2455	2490	2380	3185	1715	2450	2400.62	0.55	-32067	2790	2620	2520	2350	2250	2570	2300	150	735	500	1810	5	1	30010576	714	14.88	0.95	12	0.32	160.00	2493.00	3530	20240626	-32.58	2155	20240805	10.44	3530	-32.58	20240626	2155	10.44	20240805	3530	-32.58	20240626	2155	10.44	20240805	2.41	N	347740	500	150 억	164179	N	N	N	N
93	20240906	131024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-70	5	-2.86	210711235	87703	12.86	2455	2490	2380	3185	1715	2450	2402.55	0.55	-30667	2790	2620	2520	2350	2250	2570	2300	150	735	500	1810	5	1	30010576	714	14.88	0.95	12	0.29	160.00	2493.00	3530	20240626	-32.58	2155	20240805	10.44	3530	-32.58	20240626	2155	10.44	20240805	3530	-32.58	20240626	2155	10.44	20240805	2.41	N	347740	500	150 억	164179	N	N	N	N
94	20240906	121024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	-65	5	-2.65	183545975	76300	11.19	2455	2490	2380	3185	1715	2450	2405.58	0.55	-30843	2790	2620	2520	2350	2250	2570	2300	150	735	500	1810	5	1	30010576	716	14.91	0.96	12	0.25	160.00	2493.00	3530	20240626	-32.44	2155	20240805	10.67	3530	-32.44	20240626	2155	10.67	20240805	3530	-32.44	20240626	2155	10.67	20240805	2.41	N	347740	500	150 억	164179	N	N	N	N
95	20240906	111025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	-50	5	-2.04	150089535	62286	9.13	2455	2490	2390	3185	1715	2450	2409.68	0.55	-21569	2790	2620	2520	2350	2250	2570	2300	150	735	500	1810	5	1	30010576	720	15.00	0.96	12	0.21	160.00	2493.00	3530	20240626	-32.01	2155	20240805	11.37	3530	-32.01	20240626	2155	11.37	20240805	3530	-32.01	20240626	2155	11.37	20240805	2.41	N	347740	500	150 억	164179	N	N	N	N
96	20240906	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	-50	5	-2.04	113726545	47107	6.91	2455	2490	2390	3185	1715	2450	2414.22	0.55	-22673	2790	2620	2520	2350	2250	2570	2300	150	735	500	1810	5	1	30010576	720	15.00	0.96	12	0.16	160.00	2493.00	3530	20240626	-32.01	2155	20240805	11.37	3530	-32.01	20240626	2155	11.37	20240805	3530	-32.01	20240626	2155	11.37	20240805	2.41	N	347740	500	150 억	164179	N	N	N	N
97	20240906	091023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-20	5	-0.82	11050650	4534	0.66	2455	2490	2420	3185	1715	2450	2437.28	0.55	-653	2790	2620	2520	2350	2250	2570	2300	150	735	500	1810	5	1	30010576	729	15.19	0.97	12	0.02	160.00	2493.00	3530	20240626	-31.16	2155	20240805	12.76	3530	-31.16	20240626	2155	12.76	20240805	3530	-31.16	20240626	2155	12.76	20240805	2.41	N	347740	500	150 억	164179	N	N	N	N
98	20240905	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-15	5	-0.61	1713394400	674903	315.22	2500	2690	2420	3200	1730	2465	2538.73	0.71	-49563	2588	2526	2478	2416	2368	2502	2392	150	735	500	1820	5	1	30010576	735	15.31	0.98	12	2.25	160.00	2493.00	3530	20240626	-30.59	2155	20240805	13.69	3530	-30.59	20240626	2155	13.69	20240805	3530	-30.59	20240626	2155	13.69	20240805	2.44	N	347740	500	150 억	213900	N	N	N	N
99	20240905	151023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-15	5	-0.61	1667636580	656230	306.50	2500	2690	2420	3200	1730	2465	2541.24	0.71	-51258	2588	2526	2478	2416	2368	2502	2392	150	735	500	1820	5	1	30010576	735	15.31	0.98	12	2.19	160.00	2493.00	3530	20240626	-30.59	2155	20240805	13.69	3530	-30.59	20240626	2155	13.69	20240805	3530	-30.59	20240626	2155	13.69	20240805	2.44	N	347740	500	150 억	213900	N	N	N	N
100	20240905	141016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-15	5	-0.61	1573472275	617725	288.51	2500	2690	2420	3200	1730	2465	2547.21	0.71	-73931	2588	2526	2478	2416	2368	2502	2392	150	735	500	1820	5	1	30010576	735	15.31	0.98	12	2.06	160.00	2493.00	3530	20240626	-30.59	2155	20240805	13.69	3530	-30.59	20240626	2155	13.69	20240805	3530	-30.59	20240626	2155	13.69	20240805	2.44	N	347740	500	150 억	213900	N	N	N	N
101	20240905	131017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	25	2	1.01	1400693145	547379	255.66	2500	2690	2470	3200	1730	2465	2558.91	0.71	-77431	2588	2526	2478	2416	2368	2502	2392	150	735	500	1820	5	1	30010576	747	15.56	1.00	12	1.82	160.00	2493.00	3530	20240626	-29.46	2155	20240805	15.55	3530	-29.46	20240626	2155	15.55	20240805	3530	-29.46	20240626	2155	15.55	20240805	2.44	N	347740	500	150 억	213900	N	N	N	N
102	20240905	121018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	10	2	0.41	1177209905	458091	213.96	2500	2690	2470	3200	1730	2465	2569.82	0.71	-58963	2588	2526	2478	2416	2368	2502	2392	150	735	500	1820	5	1	30010576	743	15.47	0.99	12	1.53	160.00	2493.00	3530	20240626	-29.89	2155	20240805	14.85	3530	-29.89	20240626	2155	14.85	20240805	3530	-29.89	20240626	2155	14.85	20240805	2.44	N	347740	500	150 억	213900	N	N	N	N
103	20240905	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	20	2	0.81	93418430	37398	17.47	2500	2520	2480	3200	1730	2465	2497.95	0.71	-3126	2588	2526	2478	2416	2368	2502	2392	150	735	500	1820	5	1	30010576	746	15.53	1.00	12	0.12	160.00	2493.00	3530	20240626	-29.60	2155	20240805	15.31	3530	-29.60	20240626	2155	15.31	20240805	3530	-29.60	20240626	2155	15.31	20240805	2.44	N	347740	500	150 억	213900	N	N	N	N
104	20240905	101013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	35	2	1.42	48280145	19325	9.03	2500	2520	2480	3200	1730	2465	2498.33	0.71	2658	2588	2526	2478	2416	2368	2502	2392	150	735	500	1820	5	1	30010576	750	15.62	1.00	12	0.06	160.00	2493.00	3530	20240626	-29.18	2155	20240805	16.01	3530	-29.18	20240626	2155	16.01	20240805	3530	-29.18	20240626	2155	16.01	20240805	2.44	N	347740	500	150 억	213900	N	N	N	N
105	20240905	091021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	25	2	1.01	7634710	3061	1.43	2500	2505	2490	3200	1730	2465	2494.19	0.71	-1240	2588	2526	2478	2416	2368	2502	2392	150	735	500	1820	5	1	30010576	747	15.56	1.00	12	0.01	160.00	2493.00	3530	20240626	-29.46	2155	20240805	15.55	3530	-29.46	20240626	2155	15.55	20240805	3530	-29.46	20240626	2155	15.55	20240805	2.44	N	347740	500	150 억	213900	N	N	N	N
106	20240904	160955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-105	5	-4.09	525603590	212746	137.80	2520	2540	2430	3340	1800	2570	2470.60	0.62	27760	2683	2626	2593	2536	2503	2610	2520	150	770	500	1900	5	1	30010576	740	15.41	0.99	12	0.71	160.00	2493.00	3530	20240626	-30.17	2155	20240805	14.39	3530	-30.17	20240626	2155	14.39	20240805	3530	-30.17	20240626	2155	14.39	20240805	2.46	N	347740	500	150 억	186146	N	N	N	N
107	20240904	151004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	-135	5	-5.25	488857600	197733	128.07	2520	2540	2435	3340	1800	2570	2472.31	0.62	29312	2683	2626	2593	2536	2503	2610	2520	150	770	500	1900	5	1	30010576	731	15.22	0.98	12	0.66	160.00	2493.00	3530	20240626	-31.02	2155	20240805	12.99	3530	-31.02	20240626	2155	12.99	20240805	3530	-31.02	20240626	2155	12.99	20240805	2.46	N	347740	500	150 억	186146	N	N	N	N
108	20240904	141008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-105	5	-4.09	410789020	165816	107.40	2520	2540	2440	3340	1800	2570	2477.38	0.62	22493	2683	2626	2593	2536	2503	2610	2520	150	770	500	1900	5	1	30010576	740	15.41	0.99	12	0.55	160.00	2493.00	3530	20240626	-30.17	2155	20240805	14.39	3530	-30.17	20240626	2155	14.39	20240805	3530	-30.17	20240626	2155	14.39	20240805	2.46	N	347740	500	150 억	186146	N	N	N	N
109	20240904	131003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-100	5	-3.89	375324335	151356	98.04	2520	2540	2440	3340	1800	2570	2479.75	0.62	23415	2683	2626	2593	2536	2503	2610	2520	150	770	500	1900	5	1	30010576	741	15.44	0.99	12	0.50	160.00	2493.00	3530	20240626	-30.03	2155	20240805	14.62	3530	-30.03	20240626	2155	14.62	20240805	3530	-30.03	20240626	2155	14.62	20240805	2.46	N	347740	500	150 억	186146	N	N	N	N
110	20240904	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-90	5	-3.50	350586565	141303	91.52	2520	2540	2440	3340	1800	2570	2481.10	0.62	26488	2683	2626	2593	2536	2503	2610	2520	150	770	500	1900	5	1	30010576	744	15.50	0.99	12	0.47	160.00	2493.00	3530	20240626	-29.75	2155	20240805	15.08	3530	-29.75	20240626	2155	15.08	20240805	3530	-29.75	20240626	2155	15.08	20240805	2.46	N	347740	500	150 억	186146	N	N	N	N
111	20240904	110958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-100	5	-3.89	343152935	138315	89.59	2520	2540	2440	3340	1800	2570	2480.95	0.62	28023	2683	2626	2593	2536	2503	2610	2520	150	770	500	1900	5	1	30010576	741	15.44	0.99	12	0.46	160.00	2493.00	3530	20240626	-30.03	2155	20240805	14.62	3530	-30.03	20240626	2155	14.62	20240805	3530	-30.03	20240626	2155	14.62	20240805	2.46	N	347740	500	150 억	186146	N	N	N	N
112	20240904	101000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-110	5	-4.28	226229095	90727	58.77	2520	2540	2455	3340	1800	2570	2493.51	0.62	29422	2683	2626	2593	2536	2503	2610	2520	150	770	500	1900	5	1	30010576	738	15.38	0.99	12	0.30	160.00	2493.00	3530	20240626	-30.31	2155	20240805	14.15	3530	-30.31	20240626	2155	14.15	20240805	3530	-30.31	20240626	2155	14.15	20240805	2.46	N	347740	500	150 억	186146	N	N	N	N
113	20240904	091006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	-55	5	-2.14	28606050	11432	7.40	2520	2540	2490	3340	1800	2570	2502.28	0.62	2037	2683	2626	2593	2536	2503	2610	2520	150	770	500	1900	5	1	30010576	755	15.72	1.01	12	0.04	160.00	2493.00	3530	20240626	-28.75	2155	20240805	16.71	3530	-28.75	20240626	2155	16.71	20240805	3530	-28.75	20240626	2155	16.71	20240805	2.46	N	347740	500	150 억	186146	N	N	N	N
114	20240903	160947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-50	5	-1.91	381228250	147143	92.49	2600	2650	2560	3405	1835	2620	2590.89	0.69	-20445	2680	2650	2615	2585	2550	2665	2600	150	785	500	1930	5	1	30010576	771	16.06	1.03	12	0.49	160.00	2493.00	3530	20240626	-27.20	2155	20240805	19.26	3530	-27.20	20240626	2155	19.26	20240805	3530	-27.20	20240626	2155	19.26	20240805	2.48	N	347740	500	150 억	206592	N	N	N	N
115	20240903	150956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-45	5	-1.72	336162145	129619	81.47	2600	2650	2560	3405	1835	2620	2593.46	0.69	-18740	2680	2650	2615	2585	2550	2665	2600	150	785	500	1930	5	1	30010576	773	16.09	1.03	12	0.43	160.00	2493.00	3530	20240626	-27.05	2155	20240805	19.49	3530	-27.05	20240626	2155	19.49	20240805	3530	-27.05	20240626	2155	19.49	20240805	2.48	N	347740	500	150 억	206592	N	N	N	N
116	20240903	140956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-30	5	-1.15	218465975	83905	52.74	2600	2650	2585	3405	1835	2620	2603.73	0.69	-12673	2680	2650	2615	2585	2550	2665	2600	150	785	500	1930	5	1	30010576	777	16.19	1.04	12	0.28	160.00	2493.00	3530	20240626	-26.63	2155	20240805	20.19	3530	-26.63	20240626	2155	20.19	20240805	3530	-26.63	20240626	2155	20.19	20240805	2.48	N	347740	500	150 억	206592	N	N	N	N
117	20240903	130958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-5	5	-0.19	183007335	70227	44.14	2600	2650	2585	3405	1835	2620	2605.94	0.69	-9059	2680	2650	2615	2585	2550	2665	2600	150	785	500	1930	5	1	30010576	785	16.34	1.05	12	0.23	160.00	2493.00	3530	20240626	-25.92	2155	20240805	21.35	3530	-25.92	20240626	2155	21.35	20240805	3530	-25.92	20240626	2155	21.35	20240805	2.48	N	347740	500	150 억	206592	N	N	N	N
118	20240903	120945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	-15	5	-0.57	169401745	64990	40.85	2600	2650	2585	3405	1835	2620	2606.58	0.69	-8589	2680	2650	2615	2585	2550	2665	2600	150	785	500	1930	5	1	30010576	782	16.28	1.04	12	0.22	160.00	2493.00	3530	20240626	-26.20	2155	20240805	20.88	3530	-26.20	20240626	2155	20.88	20240805	3530	-26.20	20240626	2155	20.88	20240805	2.48	N	347740	500	150 억	206592	N	N	N	N
119	20240903	110944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-5	5	-0.19	163830765	62851	39.51	2600	2650	2585	3405	1835	2620	2606.65	0.69	-8846	2680	2650	2615	2585	2550	2665	2600	150	785	500	1930	5	1	30010576	785	16.34	1.05	12	0.21	160.00	2493.00	3530	20240626	-25.92	2155	20240805	21.35	3530	-25.92	20240626	2155	21.35	20240805	3530	-25.92	20240626	2155	21.35	20240805	2.48	N	347740	500	150 억	206592	N	N	N	N
120	20240903	100943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-10	5	-0.38	125421385	48070	30.21	2600	2650	2590	3405	1835	2620	2609.14	0.69	-2200	2680	2650	2615	2585	2550	2665	2600	150	785	500	1930	5	1	30010576	783	16.31	1.05	12	0.16	160.00	2493.00	3530	20240626	-26.06	2155	20240805	21.11	3530	-26.06	20240626	2155	21.11	20240805	3530	-26.06	20240626	2155	21.11	20240805	2.48	N	347740	500	150 억	206592	N	N	N	N
121	20240903	090947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-20	5	-0.76	15096070	5803	3.65	2600	2610	2595	3405	1835	2620	2601.43	0.69	1519	2680	2650	2615	2585	2550	2665	2600	150	785	500	1930	5	1	30010576	780	16.25	1.04	12	0.02	160.00	2493.00	3530	20240626	-26.35	2155	20240805	20.65	3530	-26.35	20240626	2155	20.65	20240805	3530	-26.35	20240626	2155	20.65	20240805	2.48	N	347740	500	150 억	206592	N	N	N	N
122	20240902	160936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	30	2	1.16	408149020	156706	70.11	2600	2645	2580	3365	1815	2590	2604.55	0.78	-26535	2693	2641	2608	2556	2523	2625	2540	150	775	500	1910	5	1	30010576	786	16.38	1.05	12	0.52	160.00	2493.00	3530	20240626	-25.78	2155	20240805	21.58	3530	-25.78	20240626	2155	21.58	20240805	3530	-25.78	20240626	2155	21.58	20240805	2.50	N	347740	500	150 억	233127	N	N	N	N
123	20240902	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	30	2	1.16	370134970	142148	63.60	2600	2645	2580	3365	1815	2590	2603.87	0.78	-26394	2693	2641	2608	2556	2523	2625	2540	150	775	500	1910	5	1	30010576	786	16.38	1.05	12	0.47	160.00	2493.00	3530	20240626	-25.78	2155	20240805	21.58	3530	-25.78	20240626	2155	21.58	20240805	3530	-25.78	20240626	2155	21.58	20240805	2.50	N	347740	500	150 억	233127	N	N	N	N
124	20240902	140948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	0	3	0.00	316599275	121609	54.41	2600	2645	2580	3365	1815	2590	2603.42	0.78	-30697	2693	2641	2608	2556	2523	2625	2540	150	775	500	1910	5	1	30010576	777	16.19	1.04	12	0.41	160.00	2493.00	3530	20240626	-26.63	2155	20240805	20.19	3530	-26.63	20240626	2155	20.19	20240805	3530	-26.63	20240626	2155	20.19	20240805	2.50	N	347740	500	150 억	233127	N	N	N	N
125	20240902	130945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	10	2	0.39	287824920	110496	49.44	2600	2645	2580	3365	1815	2590	2604.84	0.78	-26857	2693	2641	2608	2556	2523	2625	2540	150	775	500	1910	5	1	30010576	780	16.25	1.04	12	0.37	160.00	2493.00	3530	20240626	-26.35	2155	20240805	20.65	3530	-26.35	20240626	2155	20.65	20240805	3530	-26.35	20240626	2155	20.65	20240805	2.50	N	347740	500	150 억	233127	N	N	N	N
126	20240902	120950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	0	3	0.00	282919200	108608	48.59	2600	2645	2580	3365	1815	2590	2604.96	0.78	-26091	2693	2641	2608	2556	2523	2625	2540	150	775	500	1910	5	1	30010576	777	16.19	1.04	12	0.36	160.00	2493.00	3530	20240626	-26.63	2155	20240805	20.19	3530	-26.63	20240626	2155	20.19	20240805	3530	-26.63	20240626	2155	20.19	20240805	2.50	N	347740	500	150 억	233127	N	N	N	N
127	20240902	110938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	15	2	0.58	248819645	95483	42.72	2600	2645	2580	3365	1815	2590	2605.91	0.78	-26653	2693	2641	2608	2556	2523	2625	2540	150	775	500	1910	5	1	30010576	782	16.28	1.04	12	0.32	160.00	2493.00	3530	20240626	-26.20	2155	20240805	20.88	3530	-26.20	20240626	2155	20.88	20240805	3530	-26.20	20240626	2155	20.88	20240805	2.50	N	347740	500	150 억	233127	N	N	N	N
128	20240902	100938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	20	2	0.77	188497035	72208	32.31	2600	2645	2590	3365	1815	2590	2610.47	0.78	-11456	2693	2641	2608	2556	2523	2625	2540	150	775	500	1910	5	1	30010576	783	16.31	1.05	12	0.24	160.00	2493.00	3530	20240626	-26.06	2155	20240805	21.11	3530	-26.06	20240626	2155	21.11	20240805	3530	-26.06	20240626	2155	21.11	20240805	2.50	N	347740	500	150 억	233127	N	N	N	N
129	20240902	090933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	40	2	1.54	67006825	25518	11.42	2600	2645	2600	3365	1815	2590	2625.87	0.78	-400	2693	2641	2608	2556	2523	2625	2540	150	775	500	1910	5	1	30010576	789	16.44	1.05	12	0.09	160.00	2493.00	3530	20240626	-25.50	2155	20240805	22.04	3530	-25.50	20240626	2155	22.04	20240805	3530	-25.50	20240626	2155	22.04	20240805	2.50	N	347740	500	150 억	233127	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History