KissMeData/049480/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-65	5	-2.75	680162675	293373	101.46	2355	2365	2290	3065	1655	2360	2318.38	2.12	-4959	2396	2377	2361	2342	2326	2370	2335	157	705	500	1650	5	1	31422383	721	13.83	0.89	12	0.93	166.00	2588.00	3005	20231011	-23.63	2180	20240805	5.28	2800	-18.04	20240902	2180	5.28	20240805	3005	-23.63	20231011	2180	5.28	20240805	3.47	N	049480	500	157 억	667003	N	N	N	N
3	20240930	150534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-60	5	-2.54	637503325	274797	95.03	2355	2365	2290	3065	1655	2360	2319.76	2.12	-4157	2396	2377	2361	2342	2326	2370	2335	157	705	500	1650	5	1	31422383	723	13.86	0.89	12	0.87	166.00	2588.00	3005	20231011	-23.46	2180	20240805	5.50	2800	-17.86	20240902	2180	5.50	20240805	3005	-23.46	20231011	2180	5.50	20240805	3.47	N	049480	500	157 억	667003	N	N	N	N
4	20240930	140532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-60	5	-2.54	523001855	224868	77.76	2355	2365	2290	3065	1655	2360	2325.66	2.12	-22725	2396	2377	2361	2342	2326	2370	2335	157	705	500	1650	5	1	31422383	723	13.86	0.89	12	0.72	166.00	2588.00	3005	20231011	-23.46	2180	20240805	5.50	2800	-17.86	20240902	2180	5.50	20240805	3005	-23.46	20231011	2180	5.50	20240805	3.47	N	049480	500	157 억	667003	N	N	N	N
5	20240930	130532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-40	5	-1.69	443550510	190524	65.89	2355	2365	2290	3065	1655	2360	2327.89	2.12	-44660	2396	2377	2361	2342	2326	2370	2335	157	705	500	1650	5	1	31422383	729	13.98	0.90	12	0.61	166.00	2588.00	3005	20231011	-22.80	2180	20240805	6.42	2800	-17.14	20240902	2180	6.42	20240805	3005	-22.80	20231011	2180	6.42	20240805	3.47	N	049480	500	157 억	667003	N	N	N	N
6	20240930	120529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-40	5	-1.69	352542235	150990	52.22	2355	2365	2305	3065	1655	2360	2334.70	2.12	-49615	2396	2377	2361	2342	2326	2370	2335	157	705	500	1650	5	1	31422383	729	13.98	0.90	12	0.48	166.00	2588.00	3005	20231011	-22.80	2180	20240805	6.42	2800	-17.14	20240902	2180	6.42	20240805	3005	-22.80	20231011	2180	6.42	20240805	3.47	N	049480	500	157 억	667003	N	N	N	N
7	20240930	110527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-50	5	-2.12	331127980	141720	49.01	2355	2365	2305	3065	1655	2360	2336.33	2.12	-51571	2396	2377	2361	2342	2326	2370	2335	157	705	500	1650	5	1	31422383	726	13.92	0.89	12	0.45	166.00	2588.00	3005	20231011	-23.13	2180	20240805	5.96	2800	-17.50	20240902	2180	5.96	20240805	3005	-23.13	20231011	2180	5.96	20240805	3.47	N	049480	500	157 억	667003	N	N	N	N
8	20240930	100526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-20	5	-0.85	172492630	73613	25.46	2355	2365	2325	3065	1655	2360	2343.01	2.12	-12792	2396	2377	2361	2342	2326	2370	2335	157	705	500	1650	5	1	31422383	735	14.10	0.90	12	0.23	166.00	2588.00	3005	20231011	-22.13	2180	20240805	7.34	2800	-16.43	20240902	2180	7.34	20240805	3005	-22.13	20231011	2180	7.34	20240805	3.47	N	049480	500	157 억	667003	N	N	N	N
9	20240930	090508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-10	5	-0.42	38324835	16278	5.63	2355	2365	2350	3065	1655	2360	2354.03	2.12	-2222	2396	2377	2361	2342	2326	2370	2335	157	705	500	1650	5	1	31422383	738	14.16	0.91	12	0.05	166.00	2588.00	3005	20231011	-21.80	2180	20240805	7.80	2800	-16.07	20240902	2180	7.80	20240805	3005	-21.80	20231011	2180	7.80	20240805	3.47	N	049480	500	157 억	667003	N	N	N	N
10	20240927	160527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	5	2	0.21	665567760	282048	37.17	2370	2380	2345	3060	1650	2355	2359.77	2.07	15762	2438	2396	2358	2316	2278	2417	2337	157	705	500	1640	5	1	31422383	742	14.22	0.91	12	0.90	166.00	2588.00	3005	20231011	-21.46	2180	20240805	8.26	2800	-15.71	20240902	2180	8.26	20240805	3005	-21.46	20231011	2180	8.26	20240805	3.47	N	049480	500	157 억	649982	N	N	N	N
11	20240927	150532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	0	3	0.00	611091200	258923	34.13	2370	2380	2345	3060	1650	2355	2360.13	2.07	9941	2438	2396	2358	2316	2278	2417	2337	157	705	500	1640	5	1	31422383	740	14.19	0.91	12	0.82	166.00	2588.00	3005	20231011	-21.63	2180	20240805	8.03	2800	-15.89	20240902	2180	8.03	20240805	3005	-21.63	20231011	2180	8.03	20240805	3.47	N	049480	500	157 억	649982	N	N	N	N
12	20240927	140535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	10	2	0.42	535763170	226982	29.92	2370	2380	2345	3060	1650	2355	2360.38	2.07	14492	2438	2396	2358	2316	2278	2417	2337	157	705	500	1640	5	1	31422383	743	14.25	0.91	12	0.72	166.00	2588.00	3005	20231011	-21.30	2180	20240805	8.49	2800	-15.54	20240902	2180	8.49	20240805	3005	-21.30	20231011	2180	8.49	20240805	3.47	N	049480	500	157 억	649982	N	N	N	N
13	20240927	130531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	10	2	0.42	412530705	175001	23.06	2370	2375	2345	3060	1650	2355	2357.30	2.07	41149	2438	2396	2358	2316	2278	2417	2337	157	705	500	1640	5	1	31422383	743	14.25	0.91	12	0.56	166.00	2588.00	3005	20231011	-21.30	2180	20240805	8.49	2800	-15.54	20240902	2180	8.49	20240805	3005	-21.30	20231011	2180	8.49	20240805	3.47	N	049480	500	157 억	649982	N	N	N	N
14	20240927	120529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	5	2	0.21	391855265	166243	21.91	2370	2375	2345	3060	1650	2355	2357.12	2.07	36047	2438	2396	2358	2316	2278	2417	2337	157	705	500	1640	5	1	31422383	742	14.22	0.91	12	0.53	166.00	2588.00	3005	20231011	-21.46	2180	20240805	8.26	2800	-15.71	20240902	2180	8.26	20240805	3005	-21.46	20231011	2180	8.26	20240805	3.47	N	049480	500	157 억	649982	N	N	N	N
15	20240927	110531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	10	2	0.42	319817285	135701	17.89	2370	2375	2345	3060	1650	2355	2356.78	2.07	26209	2438	2396	2358	2316	2278	2417	2337	157	705	500	1640	5	1	31422383	743	14.25	0.91	12	0.43	166.00	2588.00	3005	20231011	-21.30	2180	20240805	8.49	2800	-15.54	20240902	2180	8.49	20240805	3005	-21.30	20231011	2180	8.49	20240805	3.47	N	049480	500	157 억	649982	N	N	N	N
16	20240927	100530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	5	2	0.21	289699470	122967	16.21	2370	2370	2345	3060	1650	2355	2355.91	2.07	27592	2438	2396	2358	2316	2278	2417	2337	157	705	500	1640	5	1	31422383	742	14.22	0.91	12	0.39	166.00	2588.00	3005	20231011	-21.46	2180	20240805	8.26	2800	-15.71	20240902	2180	8.26	20240805	3005	-21.46	20231011	2180	8.26	20240805	3.47	N	049480	500	157 억	649982	N	N	N	N
17	20240927	090530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	0	3	0.00	45371090	19233	2.53	2370	2370	2345	3060	1650	2355	2359.02	2.07	-6703	2438	2396	2358	2316	2278	2417	2337	157	705	500	1640	5	1	31422383	740	14.19	0.91	12	0.06	166.00	2588.00	3005	20231011	-21.63	2180	20240805	8.03	2800	-15.89	20240902	2180	8.03	20240805	3005	-21.63	20231011	2180	8.03	20240805	3.47	N	049480	500	157 억	649982	N	N	N	N
18	20240926	160522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	35	2	1.51	1764768845	748294	201.70	2330	2400	2320	3015	1625	2320	2358.39	2.17	-34600	2430	2375	2345	2290	2260	2362	2277	157	695	500	1620	5	1	31422383	740	14.19	0.91	12	2.38	166.00	2588.00	3005	20231011	-21.63	2180	20240805	8.03	2800	-15.89	20240902	2180	8.03	20240805	3005	-21.63	20231011	2180	8.03	20240805	3.51	N	049480	500	157 억	682476	N	N	N	N
19	20240926	150520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	40	2	1.72	1625662830	689354	185.81	2330	2400	2320	3015	1625	2320	2358.24	2.17	-40988	2430	2375	2345	2290	2260	2362	2277	157	695	500	1620	5	1	31422383	742	14.22	0.91	12	2.19	166.00	2588.00	3005	20231011	-21.46	2180	20240805	8.26	2800	-15.71	20240902	2180	8.26	20240805	3005	-21.46	20231011	2180	8.26	20240805	3.51	N	049480	500	157 억	682476	N	N	N	N
20	20240926	140526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	35	2	1.51	1421672405	602665	162.45	2330	2400	2320	3015	1625	2320	2358.98	2.17	-43424	2430	2375	2345	2290	2260	2362	2277	157	695	500	1620	5	1	31422383	740	14.19	0.91	12	1.92	166.00	2588.00	3005	20231011	-21.63	2180	20240805	8.03	2800	-15.89	20240902	2180	8.03	20240805	3005	-21.63	20231011	2180	8.03	20240805	3.51	N	049480	500	157 억	682476	N	N	N	N
21	20240926	130527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	45	2	1.94	960104700	407620	109.87	2330	2400	2320	3015	1625	2320	2355.39	2.17	-64320	2430	2375	2345	2290	2260	2362	2277	157	695	500	1620	5	1	31422383	743	14.25	0.91	12	1.30	166.00	2588.00	3005	20231011	-21.30	2180	20240805	8.49	2800	-15.54	20240902	2180	8.49	20240805	3005	-21.30	20231011	2180	8.49	20240805	3.51	N	049480	500	157 억	682476	N	N	N	N
22	20240926	120529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	35	2	1.51	418216465	178729	48.18	2330	2370	2320	3015	1625	2320	2339.95	2.17	-14654	2430	2375	2345	2290	2260	2362	2277	157	695	500	1620	5	1	31422383	740	14.19	0.91	12	0.57	166.00	2588.00	3005	20231011	-21.63	2180	20240805	8.03	2800	-15.89	20240902	2180	8.03	20240805	3005	-21.63	20231011	2180	8.03	20240805	3.51	N	049480	500	157 억	682476	N	N	N	N
23	20240926	110528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	5	2	0.22	277987835	118727	32.00	2330	2370	2325	3015	1625	2320	2341.40	2.17	-26390	2430	2375	2345	2290	2260	2362	2277	157	695	500	1620	5	1	31422383	731	14.01	0.90	12	0.38	166.00	2588.00	3005	20231011	-22.63	2180	20240805	6.65	2800	-16.96	20240902	2180	6.65	20240805	3005	-22.63	20231011	2180	6.65	20240805	3.51	N	049480	500	157 억	682476	N	N	N	N
24	20240926	100528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	25	2	1.08	219641255	93719	25.26	2330	2370	2330	3015	1625	2320	2343.62	2.17	-23157	2430	2375	2345	2290	2260	2362	2277	157	695	500	1620	5	1	31422383	737	14.13	0.91	12	0.30	166.00	2588.00	3005	20231011	-21.96	2180	20240805	7.57	2800	-16.25	20240902	2180	7.57	20240805	3005	-21.96	20231011	2180	7.57	20240805	3.51	N	049480	500	157 억	682476	N	N	N	N
25	20240926	090525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	30	2	1.29	12934820	5523	1.49	2330	2350	2330	3015	1625	2320	2341.99	2.17	-793	2430	2375	2345	2290	2260	2362	2277	157	695	500	1620	5	1	31422383	738	14.16	0.91	12	0.02	166.00	2588.00	3005	20231011	-21.80	2180	20240805	7.80	2800	-16.07	20240902	2180	7.80	20240805	3005	-21.80	20231011	2180	7.80	20240805	3.51	N	049480	500	157 억	682476	N	N	N	N
26	20240925	160522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	0	3	0.00	869139890	370586	138.97	2320	2400	2315	3015	1625	2320	2345.31	2.30	-42310	2360	2340	2310	2290	2260	2350	2300	157	695	500	1620	5	1	31422383	729	13.98	0.90	12	1.18	166.00	2588.00	3005	20231011	-22.80	2180	20240805	6.42	2800	-17.14	20240902	2180	6.42	20240805	3005	-22.80	20231011	2180	6.42	20240805	3.63	N	049480	500	157 억	722062	N	N	N	N
27	20240925	150526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	5	2	0.22	832239655	354681	133.01	2320	2400	2315	3015	1625	2320	2346.45	2.30	-46825	2360	2340	2310	2290	2260	2350	2300	157	695	500	1620	5	1	31422383	731	14.01	0.90	12	1.13	166.00	2588.00	3005	20231011	-22.63	2180	20240805	6.65	2800	-16.96	20240902	2180	6.65	20240805	3005	-22.63	20231011	2180	6.65	20240805	3.63	N	049480	500	157 억	722062	N	N	N	N
28	20240925	140527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	35	2	1.51	726914550	309637	116.11	2320	2400	2315	3015	1625	2320	2347.63	2.30	-24578	2360	2340	2310	2290	2260	2350	2300	157	695	500	1620	5	1	31422383	740	14.19	0.91	12	0.99	166.00	2588.00	3005	20231011	-21.63	2180	20240805	8.03	2800	-15.89	20240902	2180	8.03	20240805	3005	-21.63	20231011	2180	8.03	20240805	3.63	N	049480	500	157 억	722062	N	N	N	N
29	20240925	130526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	15	2	0.65	555111290	236952	88.86	2320	2400	2315	3015	1625	2320	2342.72	2.30	-2531	2360	2340	2310	2290	2260	2350	2300	157	695	500	1620	5	1	31422383	734	14.07	0.90	12	0.75	166.00	2588.00	3005	20231011	-22.30	2180	20240805	7.11	2800	-16.61	20240902	2180	7.11	20240805	3005	-22.30	20231011	2180	7.11	20240805	3.63	N	049480	500	157 억	722062	N	N	N	N
30	20240925	120525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	10	2	0.43	339892025	145605	54.60	2320	2355	2315	3015	1625	2320	2334.34	2.30	11548	2360	2340	2310	2290	2260	2350	2300	157	695	500	1620	5	1	31422383	732	14.04	0.90	12	0.46	166.00	2588.00	3005	20231011	-22.46	2180	20240805	6.88	2800	-16.79	20240902	2180	6.88	20240805	3005	-22.46	20231011	2180	6.88	20240805	3.63	N	049480	500	157 억	722062	N	N	N	N
31	20240925	110523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	20	2	0.86	228255340	97874	36.70	2320	2350	2315	3015	1625	2320	2332.13	2.30	14144	2360	2340	2310	2290	2260	2350	2300	157	695	500	1620	5	1	31422383	735	14.10	0.90	12	0.31	166.00	2588.00	3005	20231011	-22.13	2180	20240805	7.34	2800	-16.43	20240902	2180	7.34	20240805	3005	-22.13	20231011	2180	7.34	20240805	3.63	N	049480	500	157 억	722062	N	N	N	N
32	20240925	100525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	20	2	0.86	149088900	64035	24.01	2320	2340	2315	3015	1625	2320	2328.24	2.30	10704	2360	2340	2310	2290	2260	2350	2300	157	695	500	1620	5	1	31422383	735	14.10	0.90	12	0.20	166.00	2588.00	3005	20231011	-22.13	2180	20240805	7.34	2800	-16.43	20240902	2180	7.34	20240805	3005	-22.13	20231011	2180	7.34	20240805	3.63	N	049480	500	157 억	722062	N	N	N	N
33	20240925	090526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	5	2	0.22	30257950	13036	4.89	2320	2330	2320	3015	1625	2320	2321.11	2.30	12	2360	2340	2310	2290	2260	2350	2300	157	695	500	1620	5	1	31422383	731	14.01	0.90	12	0.04	166.00	2588.00	3005	20231011	-22.63	2180	20240805	6.65	2800	-16.96	20240902	2180	6.65	20240805	3005	-22.63	20231011	2180	6.65	20240805	3.63	N	049480	500	157 억	722062	N	N	N	N
34	20240924	160522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	40	2	1.75	596857285	259311	102.16	2310	2330	2280	2960	1600	2280	2301.70	2.29	2267	2343	2311	2288	2256	2233	2300	2245	157	680	500	1590	5	1	31422383	729	13.98	0.90	12	0.83	166.00	2588.00	3005	20231011	-22.80	2180	20240805	6.42	2800	-17.14	20240902	2180	6.42	20240805	3005	-22.80	20231011	2180	6.42	20240805	3.60	N	049480	500	157 억	719417	N	N	N	N
35	20240924	150522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	25	2	1.10	491070225	213597	84.15	2310	2325	2280	2960	1600	2280	2299.05	2.29	-15027	2343	2311	2288	2256	2233	2300	2245	157	680	500	1590	5	1	31422383	724	13.89	0.89	12	0.68	166.00	2588.00	3005	20231011	-23.29	2180	20240805	5.73	2800	-17.68	20240902	2180	5.73	20240805	3005	-23.29	20231011	2180	5.73	20240805	3.60	N	049480	500	157 억	719417	N	N	N	N
36	20240924	140521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	20	2	0.88	449437060	195496	77.02	2310	2325	2280	2960	1600	2280	2298.96	2.29	-21167	2343	2311	2288	2256	2233	2300	2245	157	680	500	1590	5	1	31422383	723	13.86	0.89	12	0.62	166.00	2588.00	3005	20231011	-23.46	2180	20240805	5.50	2800	-17.86	20240902	2180	5.50	20240805	3005	-23.46	20231011	2180	5.50	20240805	3.60	N	049480	500	157 억	719417	N	N	N	N
37	20240924	130522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	10	2	0.44	364264305	158261	62.35	2310	2325	2285	2960	1600	2280	2301.67	2.29	-29046	2343	2311	2288	2256	2233	2300	2245	157	680	500	1590	5	1	31422383	720	13.80	0.88	12	0.50	166.00	2588.00	3005	20231011	-23.79	2180	20240805	5.05	2800	-18.21	20240902	2180	5.05	20240805	3005	-23.79	20231011	2180	5.05	20240805	3.60	N	049480	500	157 억	719417	N	N	N	N
38	20240924	120523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	20	2	0.88	219611005	95318	37.55	2310	2325	2290	2960	1600	2280	2303.98	2.29	7774	2343	2311	2288	2256	2233	2300	2245	157	680	500	1590	5	1	31422383	723	13.86	0.89	12	0.30	166.00	2588.00	3005	20231011	-23.46	2180	20240805	5.50	2800	-17.86	20240902	2180	5.50	20240805	3005	-23.46	20231011	2180	5.50	20240805	3.60	N	049480	500	157 억	719417	N	N	N	N
39	20240924	110522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	20	2	0.88	191188265	82975	32.69	2310	2325	2290	2960	1600	2280	2304.17	2.29	10183	2343	2311	2288	2256	2233	2300	2245	157	680	500	1590	5	1	31422383	723	13.86	0.89	12	0.26	166.00	2588.00	3005	20231011	-23.46	2180	20240805	5.50	2800	-17.86	20240902	2180	5.50	20240805	3005	-23.46	20231011	2180	5.50	20240805	3.60	N	049480	500	157 억	719417	N	N	N	N
40	20240924	100520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	20	2	0.88	138450575	60032	23.65	2310	2325	2295	2960	1600	2280	2306.28	2.29	15248	2343	2311	2288	2256	2233	2300	2245	157	680	500	1590	5	1	31422383	723	13.86	0.89	12	0.19	166.00	2588.00	3005	20231011	-23.46	2180	20240805	5.50	2800	-17.86	20240902	2180	5.50	20240805	3005	-23.46	20231011	2180	5.50	20240805	3.60	N	049480	500	157 억	719417	N	N	N	N
41	20240924	090521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	35	2	1.54	47739190	20621	8.12	2310	2325	2305	2960	1600	2280	2315.08	2.29	8617	2343	2311	2288	2256	2233	2300	2245	157	680	500	1590	5	1	31422383	727	13.95	0.89	12	0.07	166.00	2588.00	3005	20231011	-22.96	2180	20240805	6.19	2800	-17.32	20240902	2180	6.19	20240805	3005	-22.96	20231011	2180	6.19	20240805	3.60	N	049480	500	157 억	719417	N	N	N	N
42	20240923	160520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	0	3	0.00	548914220	240685	101.02	2315	2320	2265	2960	1600	2280	2280.63	2.31	-11873	2380	2330	2305	2255	2230	2317	2242	157	680	500	1590	5	1	31422383	716	13.73	0.88	12	0.77	166.00	2588.00	3005	20231011	-24.13	2180	20240805	4.59	2800	-18.57	20240902	2180	4.59	20240805	3005	-24.13	20231011	2180	4.59	20240805	3.57	N	049480	500	157 억	726458	N	N	N	N
43	20240923	150521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	0	3	0.00	505203810	221529	92.98	2315	2320	2265	2960	1600	2280	2280.53	2.31	-12459	2380	2330	2305	2255	2230	2317	2242	157	680	500	1590	5	1	31422383	716	13.73	0.88	12	0.71	166.00	2588.00	3005	20231011	-24.13	2180	20240805	4.59	2800	-18.57	20240902	2180	4.59	20240805	3005	-24.13	20231011	2180	4.59	20240805	3.57	N	049480	500	157 억	726458	N	N	N	N
44	20240923	140525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	0	3	0.00	471884020	206966	86.87	2315	2320	2265	2960	1600	2280	2280.01	2.31	-18874	2380	2330	2305	2255	2230	2317	2242	157	680	500	1590	5	1	31422383	716	13.73	0.88	12	0.66	166.00	2588.00	3005	20231011	-24.13	2180	20240805	4.59	2800	-18.57	20240902	2180	4.59	20240805	3005	-24.13	20231011	2180	4.59	20240805	3.57	N	049480	500	157 억	726458	N	N	N	N
45	20240923	130522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	0	3	0.00	459062135	201346	84.51	2315	2320	2265	2960	1600	2280	2279.97	2.31	-18300	2380	2330	2305	2255	2230	2317	2242	157	680	500	1590	5	1	31422383	716	13.73	0.88	12	0.64	166.00	2588.00	3005	20231011	-24.13	2180	20240805	4.59	2800	-18.57	20240902	2180	4.59	20240805	3005	-24.13	20231011	2180	4.59	20240805	3.57	N	049480	500	157 억	726458	N	N	N	N
46	20240923	120521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-5	5	-0.22	427653505	187580	78.73	2315	2320	2265	2960	1600	2280	2279.85	2.31	-21395	2380	2330	2305	2255	2230	2317	2242	157	680	500	1590	5	1	31422383	715	13.70	0.88	12	0.60	166.00	2588.00	3005	20231011	-24.29	2180	20240805	4.36	2800	-18.75	20240902	2180	4.36	20240805	3005	-24.29	20231011	2180	4.36	20240805	3.57	N	049480	500	157 억	726458	N	N	N	N
47	20240923	110521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-10	5	-0.44	389062835	170620	71.61	2315	2320	2265	2960	1600	2280	2280.29	2.31	-16134	2380	2330	2305	2255	2230	2317	2242	157	680	500	1590	5	1	31422383	713	13.67	0.88	12	0.54	166.00	2588.00	3005	20231011	-24.46	2180	20240805	4.13	2800	-18.93	20240902	2180	4.13	20240805	3005	-24.46	20231011	2180	4.13	20240805	3.57	N	049480	500	157 억	726458	N	N	N	N
48	20240923	100519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-10	5	-0.44	330494235	144809	60.78	2315	2320	2265	2960	1600	2280	2282.28	2.31	-7852	2380	2330	2305	2255	2230	2317	2242	157	680	500	1590	5	1	31422383	713	13.67	0.88	12	0.46	166.00	2588.00	3005	20231011	-24.46	2180	20240805	4.13	2800	-18.93	20240902	2180	4.13	20240805	3005	-24.46	20231011	2180	4.13	20240805	3.57	N	049480	500	157 억	726458	N	N	N	N
49	20240923	090519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	15	2	0.66	33127395	14335	6.02	2315	2320	2290	2960	1600	2280	2310.94	2.31	-2199	2380	2330	2305	2255	2230	2317	2242	157	680	500	1590	5	1	31422383	721	13.83	0.89	12	0.05	166.00	2588.00	3005	20231011	-23.63	2180	20240805	5.28	2800	-18.04	20240902	2180	5.28	20240805	3005	-23.63	20231011	2180	5.28	20240805	3.57	N	049480	500	157 억	726458	N	N	N	N
50	20240913	160457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-30	5	-1.27	680401455	290863	49.00	2375	2380	2315	3060	1650	2355	2339.25	2.61	-42599	2395	2375	2335	2315	2275	2385	2325	157	705	500	1640	5	1	31422383	731	14.01	0.90	12	0.93	166.00	2588.00	3005	20231011	-22.63	2180	20240805	6.65	2800	-16.96	20240902	2180	6.65	20240805	3005	-22.63	20231011	2180	6.65	20240805	3.71	N	049480	500	157 억	819161	N	N	N	N
51	20240913	150501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-35	5	-1.49	596747630	254803	42.92	2375	2380	2315	3060	1650	2355	2342.00	2.61	-56654	2395	2375	2335	2315	2275	2385	2325	157	705	500	1640	5	1	31422383	729	13.98	0.90	12	0.81	166.00	2588.00	3005	20231011	-22.80	2180	20240805	6.42	2800	-17.14	20240902	2180	6.42	20240805	3005	-22.80	20231011	2180	6.42	20240805	3.71	N	049480	500	157 억	819161	N	N	N	N
52	20240913	140502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-25	5	-1.06	540877485	230775	38.87	2375	2380	2315	3060	1650	2355	2343.74	2.61	-63171	2395	2375	2335	2315	2275	2385	2325	157	705	500	1640	5	1	31422383	732	14.04	0.90	12	0.73	166.00	2588.00	3005	20231011	-22.46	2180	20240805	6.88	2800	-16.79	20240902	2180	6.88	20240805	3005	-22.46	20231011	2180	6.88	20240805	3.71	N	049480	500	157 억	819161	N	N	N	N
53	20240913	130459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-30	5	-1.27	328103200	139803	23.55	2375	2380	2320	3060	1650	2355	2346.90	2.61	-13407	2395	2375	2335	2315	2275	2385	2325	157	705	500	1640	5	1	31422383	731	14.01	0.90	12	0.44	166.00	2588.00	3005	20231011	-22.63	2180	20240805	6.65	2800	-16.96	20240902	2180	6.65	20240805	3005	-22.63	20231011	2180	6.65	20240805	3.71	N	049480	500	157 억	819161	N	N	N	N
54	20240913	120500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	-20	5	-0.85	304522490	129668	21.84	2375	2380	2325	3060	1650	2355	2348.48	2.61	-8830	2395	2375	2335	2315	2275	2385	2325	157	705	500	1640	5	1	31422383	734	14.07	0.90	12	0.41	166.00	2588.00	3005	20231011	-22.30	2180	20240805	7.11	2800	-16.61	20240902	2180	7.11	20240805	3005	-22.30	20231011	2180	7.11	20240805	3.71	N	049480	500	157 억	819161	N	N	N	N
55	20240913	110501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	-20	5	-0.85	281845950	119949	20.21	2375	2380	2325	3060	1650	2355	2349.71	2.61	-7479	2395	2375	2335	2315	2275	2385	2325	157	705	500	1640	5	1	31422383	734	14.07	0.90	12	0.38	166.00	2588.00	3005	20231011	-22.30	2180	20240805	7.11	2800	-16.61	20240902	2180	7.11	20240805	3005	-22.30	20231011	2180	7.11	20240805	3.71	N	049480	500	157 억	819161	N	N	N	N
56	20240913	100501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-10	5	-0.42	214706875	91189	15.36	2375	2380	2330	3060	1650	2355	2354.53	2.61	-14772	2395	2375	2335	2315	2275	2385	2325	157	705	500	1640	5	1	31422383	737	14.13	0.91	12	0.29	166.00	2588.00	3005	20231011	-21.96	2180	20240805	7.57	2800	-16.25	20240902	2180	7.57	20240805	3005	-21.96	20231011	2180	7.57	20240805	3.71	N	049480	500	157 억	819161	N	N	N	N
57	20240913	090503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	15	2	0.64	49787060	21027	3.54	2375	2380	2340	3060	1650	2355	2367.77	2.61	-6120	2395	2375	2335	2315	2275	2385	2325	157	705	500	1640	5	1	31422383	745	14.28	0.92	12	0.07	166.00	2588.00	3005	20231011	-21.13	2180	20240805	8.72	2800	-15.36	20240902	2180	8.72	20240805	3005	-21.13	20231011	2180	8.72	20240805	3.71	N	049480	500	157 억	819161	N	N	N	N
58	20240912	160456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	135	2	6.08	1368348000	587319	107.78	2350	2355	2295	2885	1555	2220	2329.73	2.13	151729	2306	2262	2241	2197	2176	2252	2187	157	665	500	1550	5	1	31422383	740	14.19	0.91	12	1.87	166.00	2588.00	3005	20231011	-21.63	2180	20240805	8.03	2800	-15.89	20240902	2180	8.03	20240805	3005	-21.63	20231011	2180	8.03	20240805	3.61	N	049480	500	157 억	670680	N	N	N	N
59	20240912	150458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	115	2	5.18	1262746920	542403	99.54	2350	2355	2295	2885	1555	2220	2328.06	2.13	137712	2306	2262	2241	2197	2176	2252	2187	157	665	500	1550	5	1	31422383	734	14.07	0.90	12	1.73	166.00	2588.00	3005	20231011	-22.30	2180	20240805	7.11	2800	-16.61	20240902	2180	7.11	20240805	3005	-22.30	20231011	2180	7.11	20240805	3.61	N	049480	500	157 억	670680	N	N	N	N
60	20240912	140500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	115	2	5.18	1142224125	490901	90.09	2350	2355	2295	2885	1555	2220	2326.79	2.13	110634	2306	2262	2241	2197	2176	2252	2187	157	665	500	1550	5	1	31422383	734	14.07	0.90	12	1.56	166.00	2588.00	3005	20231011	-22.30	2180	20240805	7.11	2800	-16.61	20240902	2180	7.11	20240805	3005	-22.30	20231011	2180	7.11	20240805	3.61	N	049480	500	157 억	670680	N	N	N	N
61	20240912	130458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	110	2	4.95	1074045885	461741	84.74	2350	2355	2295	2885	1555	2220	2326.08	2.13	105923	2306	2262	2241	2197	2176	2252	2187	157	665	500	1550	5	1	31422383	732	14.04	0.90	12	1.47	166.00	2588.00	3005	20231011	-22.46	2180	20240805	6.88	2800	-16.79	20240902	2180	6.88	20240805	3005	-22.46	20231011	2180	6.88	20240805	3.61	N	049480	500	157 억	670680	N	N	N	N
62	20240912	120457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	115	2	5.18	1045212975	449360	82.46	2350	2355	2295	2885	1555	2220	2326.00	2.13	102768	2306	2262	2241	2197	2176	2252	2187	157	665	500	1550	5	1	31422383	734	14.07	0.90	12	1.43	166.00	2588.00	3005	20231011	-22.30	2180	20240805	7.11	2800	-16.61	20240902	2180	7.11	20240805	3005	-22.30	20231011	2180	7.11	20240805	3.61	N	049480	500	157 억	670680	N	N	N	N
63	20240912	110456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	95	2	4.28	981652715	422022	77.45	2350	2355	2295	2885	1555	2220	2326.07	2.13	107387	2306	2262	2241	2197	2176	2252	2187	157	665	500	1550	5	1	31422383	727	13.95	0.89	12	1.34	166.00	2588.00	3005	20231011	-22.96	2180	20240805	6.19	2800	-17.32	20240902	2180	6.19	20240805	3005	-22.96	20231011	2180	6.19	20240805	3.61	N	049480	500	157 억	670680	N	N	N	N
64	20240912	100457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	110	2	4.95	854576540	367065	67.36	2350	2355	2305	2885	1555	2220	2328.13	2.13	92911	2306	2262	2241	2197	2176	2252	2187	157	665	500	1550	5	1	31422383	732	14.04	0.90	12	1.17	166.00	2588.00	3005	20231011	-22.46	2180	20240805	6.88	2800	-16.79	20240902	2180	6.88	20240805	3005	-22.46	20231011	2180	6.88	20240805	3.61	N	049480	500	157 억	670680	N	N	N	N
65	20240912	090457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	90	2	4.05	235307730	100844	18.51	2350	2355	2310	2885	1555	2220	2333.38	2.13	-7226	2306	2262	2241	2197	2176	2252	2187	157	665	500	1550	5	1	31422383	726	13.92	0.89	12	0.32	166.00	2588.00	3005	20231011	-23.13	2180	20240805	5.96	2800	-17.50	20240902	2180	5.96	20240805	3005	-23.13	20231011	2180	5.96	20240805	3.61	N	049480	500	157 억	670680	N	N	N	N
66	20240911	160447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	-50	5	-2.20	945409495	420376	49.01	2265	2285	2220	2950	1590	2270	2249.21	2.14	-1993	2413	2341	2303	2231	2193	2322	2212	157	680	500	1580	5	1	31422383	698	13.37	0.86	12	1.34	166.00	2588.00	3005	20231011	-26.12	2180	20240805	1.83	2800	-20.71	20240902	2180	1.83	20240805	3005	-26.12	20231011	2180	1.83	20240805	3.63	N	049480	500	157 억	673020	N	N	N	N
67	20240911	150451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-35	5	-1.54	816304700	362363	42.25	2265	2285	2225	2950	1590	2270	2252.72	2.14	-1258	2413	2341	2303	2231	2193	2322	2212	157	680	500	1580	5	1	31422383	702	13.46	0.86	12	1.15	166.00	2588.00	3005	20231011	-25.62	2180	20240805	2.52	2800	-20.18	20240902	2180	2.52	20240805	3005	-25.62	20231011	2180	2.52	20240805	3.63	N	049480	500	157 억	673020	N	N	N	N
68	20240911	140451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-30	5	-1.32	654314695	289734	33.78	2265	2285	2230	2950	1590	2270	2258.32	2.14	-23321	2413	2341	2303	2231	2193	2322	2212	157	680	500	1580	5	1	31422383	704	13.49	0.87	12	0.92	166.00	2588.00	3005	20231011	-25.46	2180	20240805	2.75	2800	-20.00	20240902	2180	2.75	20240805	3005	-25.46	20231011	2180	2.75	20240805	3.63	N	049480	500	157 억	673020	N	N	N	N
69	20240911	130449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-25	5	-1.10	575189245	254392	29.66	2265	2285	2240	2950	1590	2270	2261.03	2.14	-19620	2413	2341	2303	2231	2193	2322	2212	157	680	500	1580	5	1	31422383	705	13.52	0.87	12	0.81	166.00	2588.00	3005	20231011	-25.29	2180	20240805	2.98	2800	-19.82	20240902	2180	2.98	20240805	3005	-25.29	20231011	2180	2.98	20240805	3.63	N	049480	500	157 억	673020	N	N	N	N
70	20240911	120453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-20	5	-0.88	479257525	211676	24.68	2265	2285	2240	2950	1590	2270	2264.10	2.14	-24220	2413	2341	2303	2231	2193	2322	2212	157	680	500	1580	5	1	31422383	707	13.55	0.87	12	0.67	166.00	2588.00	3005	20231011	-25.12	2180	20240805	3.21	2800	-19.64	20240902	2180	3.21	20240805	3005	-25.12	20231011	2180	3.21	20240805	3.63	N	049480	500	157 억	673020	N	N	N	N
71	20240911	110447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-15	5	-0.66	386725905	170562	19.89	2265	2285	2250	2950	1590	2270	2267.36	2.14	-33055	2413	2341	2303	2231	2193	2322	2212	157	680	500	1580	5	1	31422383	709	13.58	0.87	12	0.54	166.00	2588.00	3005	20231011	-24.96	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	3005	-24.96	20231011	2180	3.44	20240805	3.63	N	049480	500	157 억	673020	N	N	N	N
72	20240911	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-10	5	-0.44	235433085	103648	12.08	2265	2285	2255	2950	1590	2270	2271.47	2.14	-10985	2413	2341	2303	2231	2193	2322	2212	157	680	500	1580	5	1	31422383	710	13.61	0.87	12	0.33	166.00	2588.00	3005	20231011	-24.79	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	3005	-24.79	20231011	2180	3.67	20240805	3.63	N	049480	500	157 억	673020	N	N	N	N
73	20240911	090453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	10	2	0.44	45073470	19866	2.32	2265	2285	2260	2950	1590	2270	2268.86	2.14	1363	2413	2341	2303	2231	2193	2322	2212	157	680	500	1580	5	1	31422383	716	13.73	0.88	12	0.06	166.00	2588.00	3005	20231011	-24.13	2180	20240805	4.59	2800	-18.57	20240902	2180	4.59	20240805	3005	-24.13	20231011	2180	4.59	20240805	3.63	N	049480	500	157 억	673020	N	N	N	N
74	20240910	160448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-110	5	-4.62	1952812365	846821	99.13	2360	2375	2265	3090	1670	2380	2305.88	2.64	-155597	2486	2432	2376	2322	2266	2435	2325	157	710	500	1660	5	1	31422383	713	13.67	0.88	12	2.69	166.00	2588.00	3005	20231011	-24.46	2180	20240805	4.13	2800	-18.93	20240902	2180	4.13	20240805	3005	-24.46	20231011	2180	4.13	20240805	3.67	N	049480	500	157 억	828631	N	N	N	N
75	20240910	150452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-105	5	-4.41	1775694695	768853	90.00	2360	2375	2275	3090	1670	2380	2309.22	2.64	-146283	2486	2432	2376	2322	2266	2435	2325	157	710	500	1660	5	1	31422383	715	13.70	0.88	12	2.45	166.00	2588.00	3005	20231011	-24.29	2180	20240805	4.36	2800	-18.75	20240902	2180	4.36	20240805	3005	-24.29	20231011	2180	4.36	20240805	3.67	N	049480	500	157 억	828631	N	N	N	N
76	20240910	140449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-80	5	-3.36	1508614525	652048	76.33	2360	2375	2280	3090	1670	2380	2313.30	2.64	-123674	2486	2432	2376	2322	2266	2435	2325	157	710	500	1660	5	1	31422383	723	13.86	0.89	12	2.08	166.00	2588.00	3005	20231011	-23.46	2180	20240805	5.50	2800	-17.86	20240902	2180	5.50	20240805	3005	-23.46	20231011	2180	5.50	20240805	3.67	N	049480	500	157 억	828631	N	N	N	N
77	20240910	130450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-70	5	-2.94	1394225195	602233	70.50	2360	2375	2280	3090	1670	2380	2314.72	2.64	-106261	2486	2432	2376	2322	2266	2435	2325	157	710	500	1660	5	1	31422383	726	13.92	0.89	12	1.92	166.00	2588.00	3005	20231011	-23.13	2180	20240805	5.96	2800	-17.50	20240902	2180	5.96	20240805	3005	-23.13	20231011	2180	5.96	20240805	3.67	N	049480	500	157 억	828631	N	N	N	N
78	20240910	120449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	-75	5	-3.15	1259266620	543528	63.63	2360	2375	2280	3090	1670	2380	2316.44	2.64	-116845	2486	2432	2376	2322	2266	2435	2325	157	710	500	1660	5	1	31422383	724	13.89	0.89	12	1.73	166.00	2588.00	3005	20231011	-23.29	2180	20240805	5.73	2800	-17.68	20240902	2180	5.73	20240805	3005	-23.29	20231011	2180	5.73	20240805	3.67	N	049480	500	157 억	828631	N	N	N	N
79	20240910	110448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-70	5	-2.94	850982060	365581	42.80	2360	2375	2300	3090	1670	2380	2327.26	2.64	-33509	2486	2432	2376	2322	2266	2435	2325	157	710	500	1660	5	1	31422383	726	13.92	0.89	12	1.16	166.00	2588.00	3005	20231011	-23.13	2180	20240805	5.96	2800	-17.50	20240902	2180	5.96	20240805	3005	-23.13	20231011	2180	5.96	20240805	3.67	N	049480	500	157 억	828631	N	N	N	N
80	20240910	100450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-70	5	-2.94	684638600	293646	34.37	2360	2375	2300	3090	1670	2380	2330.94	2.64	-23201	2486	2432	2376	2322	2266	2435	2325	157	710	500	1660	5	1	31422383	726	13.92	0.89	12	0.93	166.00	2588.00	3005	20231011	-23.13	2180	20240805	5.96	2800	-17.50	20240902	2180	5.96	20240805	3005	-23.13	20231011	2180	5.96	20240805	3.67	N	049480	500	157 억	828631	N	N	N	N
81	20240910	090448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-30	5	-1.26	269121110	114443	13.40	2360	2375	2305	3090	1670	2380	2350.70	2.64	-11863	2486	2432	2376	2322	2266	2435	2325	157	710	500	1660	5	1	31422383	738	14.16	0.91	12	0.36	166.00	2588.00	3005	20231011	-21.80	2180	20240805	7.80	2800	-16.07	20240902	2180	7.80	20240805	3005	-21.80	20231011	2180	7.80	20240805	3.67	N	049480	500	157 억	828631	N	N	N	N
82	20240909	160440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-60	5	-2.46	1955468585	827285	35.49	2380	2430	2320	3170	1710	2440	2363.65	2.78	-46157	2730	2585	2495	2350	2260	2540	2305	157	730	500	1700	5	1	31422383	748	14.34	0.92	12	2.63	166.00	2588.00	3005	20231011	-20.80	2180	20240805	9.17	2800	-15.00	20240902	2180	9.17	20240805	3005	-20.80	20231011	2180	9.17	20240805	3.71	N	049480	500	157 억	874717	N	N	N	N
83	20240909	150443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	-45	5	-1.84	1791120925	758364	32.54	2380	2430	2320	3170	1710	2440	2361.78	2.78	-50730	2730	2585	2495	2350	2260	2540	2305	157	730	500	1700	5	1	31422383	753	14.43	0.93	12	2.41	166.00	2588.00	3005	20231011	-20.30	2180	20240805	9.86	2800	-14.46	20240902	2180	9.86	20240805	3005	-20.30	20231011	2180	9.86	20240805	3.71	N	049480	500	157 억	874717	N	N	N	N
84	20240909	140446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-50	5	-2.05	1611334915	682973	29.30	2380	2430	2320	3170	1710	2440	2359.25	2.78	-65821	2730	2585	2495	2350	2260	2540	2305	157	730	500	1700	5	1	31422383	751	14.40	0.92	12	2.17	166.00	2588.00	3005	20231011	-20.47	2180	20240805	9.63	2800	-14.64	20240902	2180	9.63	20240805	3005	-20.47	20231011	2180	9.63	20240805	3.71	N	049480	500	157 억	874717	N	N	N	N
85	20240909	130443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-85	5	-3.48	1489712035	631858	27.11	2380	2430	2320	3170	1710	2440	2357.62	2.78	-71161	2730	2585	2495	2350	2260	2540	2305	157	730	500	1700	5	1	31422383	740	14.19	0.91	12	2.01	166.00	2588.00	3005	20231011	-21.63	2180	20240805	8.03	2800	-15.89	20240902	2180	8.03	20240805	3005	-21.63	20231011	2180	8.03	20240805	3.71	N	049480	500	157 억	874717	N	N	N	N
86	20240909	120442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-70	5	-2.87	1420010450	602316	25.84	2380	2430	2320	3170	1710	2440	2357.53	2.78	-70712	2730	2585	2495	2350	2260	2540	2305	157	730	500	1700	5	1	31422383	745	14.28	0.92	12	1.92	166.00	2588.00	3005	20231011	-21.13	2180	20240805	8.72	2800	-15.36	20240902	2180	8.72	20240805	3005	-21.13	20231011	2180	8.72	20240805	3.71	N	049480	500	157 억	874717	N	N	N	N
87	20240909	110442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-120	5	-4.92	1290587800	547211	23.48	2380	2430	2320	3170	1710	2440	2358.43	2.78	-69409	2730	2585	2495	2350	2260	2540	2305	157	730	500	1700	5	1	31422383	729	13.98	0.90	12	1.74	166.00	2588.00	3005	20231011	-22.80	2180	20240805	6.42	2800	-17.14	20240902	2180	6.42	20240805	3005	-22.80	20231011	2180	6.42	20240805	3.71	N	049480	500	157 억	874717	N	N	N	N
88	20240909	100446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-110	5	-4.51	1008901640	426288	18.29	2380	2430	2320	3170	1710	2440	2366.65	2.78	-25678	2730	2585	2495	2350	2260	2540	2305	157	730	500	1700	5	1	31422383	732	14.04	0.90	12	1.36	166.00	2588.00	3005	20231011	-22.46	2180	20240805	6.88	2800	-16.79	20240902	2180	6.88	20240805	3005	-22.46	20231011	2180	6.88	20240805	3.71	N	049480	500	157 억	874717	N	N	N	N
89	20240909	090440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-70	5	-2.87	200274960	84522	3.63	2380	2390	2350	3170	1710	2440	2369.19	2.78	16716	2730	2585	2495	2350	2260	2540	2305	157	730	500	1700	5	1	31422383	745	14.28	0.92	12	0.27	166.00	2588.00	3005	20231011	-21.13	2180	20240805	8.72	2800	-15.36	20240902	2180	8.72	20240805	3005	-21.13	20231011	2180	8.72	20240805	3.71	N	049480	500	157 억	874717	N	N	N	N
90	20240906	160437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-130	5	-5.06	5842575100	2306492	30.65	2620	2640	2405	3340	1800	2570	2533.26	2.74	-774	2890	2730	2540	2380	2190	2810	2460	157	770	500	1790	5	1	31422383	767	14.70	0.94	12	7.34	166.00	2588.00	3005	20231011	-18.80	2180	20240805	11.93	2800	-12.86	20240902	2180	11.93	20240805	3005	-18.80	20231011	2180	11.93	20240805	3.80	N	049480	500	157 억	860299	N	N	N	N
91	20240906	150444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-120	5	-4.67	5506786875	2168175	28.81	2620	2640	2435	3340	1800	2570	2539.83	2.74	-16844	2890	2730	2540	2380	2190	2810	2460	157	770	500	1790	5	1	31422383	770	14.76	0.95	12	6.90	166.00	2588.00	3005	20231011	-18.47	2180	20240805	12.39	2800	-12.50	20240902	2180	12.39	20240805	3005	-18.47	20231011	2180	12.39	20240805	3.80	N	049480	500	157 억	860299	N	N	N	N
92	20240906	140444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-115	5	-4.47	5192232610	2039747	27.11	2620	2640	2435	3340	1800	2570	2545.53	2.74	-30341	2890	2730	2540	2380	2190	2810	2460	157	770	500	1790	5	1	31422383	771	14.79	0.95	12	6.49	166.00	2588.00	3005	20231011	-18.30	2180	20240805	12.61	2800	-12.32	20240902	2180	12.61	20240805	3005	-18.30	20231011	2180	12.61	20240805	3.80	N	049480	500	157 억	860299	N	N	N	N
93	20240906	130442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-100	5	-3.89	5016828390	1968281	26.16	2620	2640	2435	3340	1800	2570	2548.84	2.74	-23290	2890	2730	2540	2380	2190	2810	2460	157	770	500	1790	5	1	31422383	776	14.88	0.95	12	6.26	166.00	2588.00	3005	20231011	-17.80	2180	20240805	13.30	2800	-11.79	20240902	2180	13.30	20240805	3005	-17.80	20231011	2180	13.30	20240805	3.80	N	049480	500	157 억	860299	N	N	N	N
94	20240906	120443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-120	5	-4.67	4833114560	1893813	25.17	2620	2640	2435	3340	1800	2570	2552.05	2.74	-25466	2890	2730	2540	2380	2190	2810	2460	157	770	500	1790	5	1	31422383	770	14.76	0.95	12	6.03	166.00	2588.00	3005	20231011	-18.47	2180	20240805	12.39	2800	-12.50	20240902	2180	12.39	20240805	3005	-18.47	20231011	2180	12.39	20240805	3.80	N	049480	500	157 억	860299	N	N	N	N
95	20240906	110446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-75	5	-2.92	4123528270	1605678	21.34	2620	2640	2470	3340	1800	2570	2568.09	2.74	-43364	2890	2730	2540	2380	2190	2810	2460	157	770	500	1790	5	1	31422383	784	15.03	0.96	12	5.11	166.00	2588.00	3005	20231011	-16.97	2180	20240805	14.45	2800	-10.89	20240902	2180	14.45	20240805	3005	-16.97	20231011	2180	14.45	20240805	3.80	N	049480	500	157 억	860299	N	N	N	N
96	20240906	100439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-50	5	-1.95	3589153990	1391729	18.50	2620	2640	2500	3340	1800	2570	2578.92	2.74	13189	2890	2730	2540	2380	2190	2810	2460	157	770	500	1790	5	1	31422383	792	15.18	0.97	12	4.43	166.00	2588.00	3005	20231011	-16.14	2180	20240805	15.60	2800	-10.00	20240902	2180	15.60	20240805	3005	-16.14	20231011	2180	15.60	20240805	3.80	N	049480	500	157 억	860299	N	N	N	N
97	20240906	090443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	60	2	2.33	1368812225	522298	6.94	2620	2640	2600	3340	1800	2570	2620.75	2.74	-51709	2890	2730	2540	2380	2190	2810	2460	157	770	500	1790	5	1	31422383	826	15.84	1.02	12	1.66	166.00	2588.00	3005	20231011	-12.48	2180	20240805	20.64	2800	-6.07	20240902	2180	20.64	20240805	3005	-12.48	20231011	2180	20.64	20240805	3.80	N	049480	500	157 억	860299	N	N	N	N
98	20240905	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	285	2	12.47	19333638410	7470203	884.46	2370	2700	2350	2970	1600	2285	2588.12	2.22	177051	2365	2325	2295	2255	2225	2310	2240	157	685	500	1590	5	1	31422383	808	15.48	0.99	12	23.77	166.00	2588.00	3005	20231011	-14.48	2180	20240805	17.89	2800	-8.21	20240902	2180	17.89	20240805	3005	-14.48	20231011	2180	17.89	20240805	3.94	N	049480	500	157 억	696445	N	N	N	N
99	20240905	150442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	215	2	9.41	18676393820	7211959	853.88	2370	2700	2350	2970	1600	2285	2589.65	2.22	198289	2365	2325	2295	2255	2225	2310	2240	157	685	500	1590	5	1	31422383	786	15.06	0.97	12	22.95	166.00	2588.00	3005	20231011	-16.81	2180	20240805	14.68	2800	-10.71	20240902	2180	14.68	20240805	3005	-16.81	20231011	2180	14.68	20240805	3.94	N	049480	500	157 억	696445	N	N	N	N
100	20240905	140440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	180	2	7.88	18025330990	6951319	823.02	2370	2700	2350	2970	1600	2285	2593.09	2.22	186858	2365	2325	2295	2255	2225	2310	2240	157	685	500	1590	5	1	31422383	775	14.85	0.95	12	22.12	166.00	2588.00	3005	20231011	-17.97	2180	20240805	13.07	2800	-11.96	20240902	2180	13.07	20240805	3005	-17.97	20231011	2180	13.07	20240805	3.94	N	049480	500	157 억	696445	N	N	N	N
101	20240905	130442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	230	2	10.07	17149958625	6601136	781.56	2370	2700	2350	2970	1600	2285	2598.04	2.22	184956	2365	2325	2295	2255	2225	2310	2240	157	685	500	1590	5	1	31422383	790	15.15	0.97	12	21.01	166.00	2588.00	3005	20231011	-16.31	2180	20240805	15.37	2800	-10.18	20240902	2180	15.37	20240805	3005	-16.31	20231011	2180	15.37	20240805	3.94	N	049480	500	157 억	696445	N	N	N	N
102	20240905	120439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	280	2	12.25	16529542170	6355245	752.45	2370	2700	2350	2970	1600	2285	2600.94	2.22	174755	2365	2325	2295	2255	2225	2310	2240	157	685	500	1590	5	1	31422383	806	15.45	0.99	12	20.23	166.00	2588.00	3005	20231011	-14.64	2180	20240805	17.66	2800	-8.39	20240902	2180	17.66	20240805	3005	-14.64	20231011	2180	17.66	20240805	3.94	N	049480	500	157 억	696445	N	N	N	N
103	20240905	110437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	255	2	11.16	15756077200	6051419	716.47	2370	2700	2350	2970	1600	2285	2603.71	2.22	134143	2365	2325	2295	2255	2225	2310	2240	157	685	500	1590	5	1	31422383	798	15.30	0.98	12	19.26	166.00	2588.00	3005	20231011	-15.47	2180	20240805	16.51	2800	-9.29	20240902	2180	16.51	20240805	3005	-15.47	20231011	2180	16.51	20240805	3.94	N	049480	500	157 억	696445	N	N	N	N
104	20240905	100437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	370	2	16.19	11430557745	4388197	519.55	2370	2700	2350	2970	1600	2285	2604.85	2.22	153636	2365	2325	2295	2255	2225	2310	2240	157	685	500	1590	5	1	31422383	834	15.99	1.03	12	13.97	166.00	2588.00	3005	20231011	-11.65	2180	20240805	21.79	2800	-5.18	20240902	2180	21.79	20240805	3005	-11.65	20231011	2180	21.79	20240805	3.94	N	049480	500	157 억	696445	N	N	N	N
105	20240905	090442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	155	2	6.78	579408495	242431	28.70	2370	2450	2350	2970	1600	2285	2390.06	2.22	9381	2365	2325	2295	2255	2225	2310	2240	157	685	500	1590	5	1	31422383	767	14.70	0.94	12	0.77	166.00	2588.00	3005	20231011	-18.80	2180	20240805	11.93	2800	-12.86	20240902	2180	11.93	20240805	3005	-18.80	20231011	2180	11.93	20240805	3.94	N	049480	500	157 억	696445	N	N	N	N
106	20240904	160432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-125	5	-5.19	1898242315	829375	90.24	2315	2335	2265	3130	1690	2410	2288.77	2.30	-27316	2536	2472	2441	2377	2346	2457	2362	157	720	500	1680	5	1	31422383	718	13.77	0.88	12	2.64	166.00	2588.00	3005	20231011	-23.96	2180	20240805	4.82	2800	-18.39	20240902	2180	4.82	20240805	3005	-23.96	20231011	2180	4.82	20240805	3.67	N	049480	500	157 억	723281	N	N	N	N
107	20240904	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-120	5	-4.98	1744581255	761997	82.91	2315	2335	2265	3130	1690	2410	2289.49	2.30	-28867	2536	2472	2441	2377	2346	2457	2362	157	720	500	1680	5	1	31422383	720	13.80	0.88	12	2.43	166.00	2588.00	3005	20231011	-23.79	2180	20240805	5.05	2800	-18.21	20240902	2180	5.05	20240805	3005	-23.79	20231011	2180	5.05	20240805	3.67	N	049480	500	157 억	723281	N	N	N	N
108	20240904	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-130	5	-5.39	1408269865	614127	66.82	2315	2335	2265	3130	1690	2410	2293.12	2.30	-31000	2536	2472	2441	2377	2346	2457	2362	157	720	500	1680	5	1	31422383	716	13.73	0.88	12	1.95	166.00	2588.00	3005	20231011	-24.13	2180	20240805	4.59	2800	-18.57	20240902	2180	4.59	20240805	3005	-24.13	20231011	2180	4.59	20240805	3.67	N	049480	500	157 억	723281	N	N	N	N
109	20240904	130436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-125	5	-5.19	1241036660	540966	58.86	2315	2335	2265	3130	1690	2410	2294.11	2.30	-32957	2536	2472	2441	2377	2346	2457	2362	157	720	500	1680	5	1	31422383	718	13.77	0.88	12	1.72	166.00	2588.00	3005	20231011	-23.96	2180	20240805	4.82	2800	-18.39	20240902	2180	4.82	20240805	3005	-23.96	20231011	2180	4.82	20240805	3.67	N	049480	500	157 억	723281	N	N	N	N
110	20240904	120433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-110	5	-4.56	1166522775	508417	55.32	2315	2335	2265	3130	1690	2410	2294.42	2.30	-27859	2536	2472	2441	2377	2346	2457	2362	157	720	500	1680	5	1	31422383	723	13.86	0.89	12	1.62	166.00	2588.00	3005	20231011	-23.46	2180	20240805	5.50	2800	-17.86	20240902	2180	5.50	20240805	3005	-23.46	20231011	2180	5.50	20240805	3.67	N	049480	500	157 억	723281	N	N	N	N
111	20240904	110433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-115	5	-4.77	1024489050	446486	48.58	2315	2335	2265	3130	1690	2410	2294.56	2.30	-27636	2536	2472	2441	2377	2346	2457	2362	157	720	500	1680	5	1	31422383	721	13.83	0.89	12	1.42	166.00	2588.00	3005	20231011	-23.63	2180	20240805	5.28	2800	-18.04	20240902	2180	5.28	20240805	3005	-23.63	20231011	2180	5.28	20240805	3.67	N	049480	500	157 억	723281	N	N	N	N
112	20240904	100436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-135	5	-5.60	811029425	352815	38.39	2315	2335	2270	3130	1690	2410	2298.74	2.30	-23236	2536	2472	2441	2377	2346	2457	2362	157	720	500	1680	5	1	31422383	715	13.70	0.88	12	1.12	166.00	2588.00	3005	20231011	-24.29	2180	20240805	4.36	2800	-18.75	20240902	2180	4.36	20240805	3005	-24.29	20231011	2180	4.36	20240805	3.67	N	049480	500	157 억	723281	N	N	N	N
113	20240904	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	-105	5	-4.36	206404330	89549	9.74	2315	2330	2285	3130	1690	2410	2304.93	2.30	11216	2536	2472	2441	2377	2346	2457	2362	157	720	500	1680	5	1	31422383	724	13.89	0.89	12	0.28	166.00	2588.00	3005	20231011	-23.29	2180	20240805	5.73	2800	-17.68	20240902	2180	5.73	20240805	3005	-23.29	20231011	2180	5.73	20240805	3.67	N	049480	500	157 억	723281	N	N	N	N
114	20240903	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-120	5	-4.74	2208645945	904890	21.04	2500	2505	2410	3285	1775	2530	2440.97	2.18	39402	2896	2712	2616	2432	2336	2665	2385	157	755	500	1770	5	1	31422383	757	14.52	0.93	12	2.88	166.00	2588.00	3005	20231011	-19.80	2180	20240805	10.55	2800	-13.93	20240902	2180	10.55	20240805	3005	-19.80	20231011	2180	10.55	20240805	3.19	N	049480	500	157 억	683889	N	N	N	N
115	20240903	150432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-100	5	-3.95	2010896265	822974	19.14	2500	2505	2410	3285	1775	2530	2443.45	2.18	27400	2896	2712	2616	2432	2336	2665	2385	157	755	500	1770	5	1	31422383	764	14.64	0.94	12	2.62	166.00	2588.00	3005	20231011	-19.13	2180	20240805	11.47	2800	-13.21	20240902	2180	11.47	20240805	3005	-19.13	20231011	2180	11.47	20240805	3.19	N	049480	500	157 억	683889	N	N	N	N
116	20240903	140431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-100	5	-3.95	1760728870	719608	16.73	2500	2505	2420	3285	1775	2530	2446.78	2.18	13235	2896	2712	2616	2432	2336	2665	2385	157	755	500	1770	5	1	31422383	764	14.64	0.94	12	2.29	166.00	2588.00	3005	20231011	-19.13	2180	20240805	11.47	2800	-13.21	20240902	2180	11.47	20240805	3005	-19.13	20231011	2180	11.47	20240805	3.19	N	049480	500	157 억	683889	N	N	N	N
117	20240903	130433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-85	5	-3.36	1509263890	616181	14.33	2500	2505	2420	3285	1775	2530	2449.38	2.18	13251	2896	2712	2616	2432	2336	2665	2385	157	755	500	1770	5	1	31422383	768	14.73	0.94	12	1.96	166.00	2588.00	3005	20231011	-18.64	2180	20240805	12.16	2800	-12.68	20240902	2180	12.16	20240805	3005	-18.64	20231011	2180	12.16	20240805	3.19	N	049480	500	157 억	683889	N	N	N	N
118	20240903	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-75	5	-2.96	1403985390	573085	13.33	2500	2505	2420	3285	1775	2530	2449.87	2.18	13271	2896	2712	2616	2432	2336	2665	2385	157	755	500	1770	5	1	31422383	771	14.79	0.95	12	1.82	166.00	2588.00	3005	20231011	-18.30	2180	20240805	12.61	2800	-12.32	20240902	2180	12.61	20240805	3005	-18.30	20231011	2180	12.61	20240805	3.19	N	049480	500	157 억	683889	N	N	N	N
119	20240903	110426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-75	5	-2.96	1307148785	533569	12.41	2500	2505	2420	3285	1775	2530	2449.82	2.18	9173	2896	2712	2616	2432	2336	2665	2385	157	755	500	1770	5	1	31422383	771	14.79	0.95	12	1.70	166.00	2588.00	3005	20231011	-18.30	2180	20240805	12.61	2800	-12.32	20240902	2180	12.61	20240805	3005	-18.30	20231011	2180	12.61	20240805	3.19	N	049480	500	157 억	683889	N	N	N	N
120	20240903	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-80	5	-3.16	1040376920	424241	9.86	2500	2505	2420	3285	1775	2530	2452.32	2.18	21157	2896	2712	2616	2432	2336	2665	2385	157	755	500	1770	5	1	31422383	770	14.76	0.95	12	1.35	166.00	2588.00	3005	20231011	-18.47	2180	20240805	12.39	2800	-12.50	20240902	2180	12.39	20240805	3005	-18.47	20231011	2180	12.39	20240805	3.19	N	049480	500	157 억	683889	N	N	N	N
121	20240903	090427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-75	5	-2.96	342081225	139136	3.24	2500	2505	2420	3285	1775	2530	2458.59	2.18	-15216	2896	2712	2616	2432	2336	2665	2385	157	755	500	1770	5	1	31422383	771	14.79	0.95	12	0.44	166.00	2588.00	3005	20231011	-18.30	2180	20240805	12.61	2800	-12.32	20240902	2180	12.61	20240805	3005	-18.30	20231011	2180	12.61	20240805	3.19	N	049480	500	157 억	683889	N	N	N	N
122	20240902	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-50	5	-1.94	11398177725	4273000	65.32	2655	2800	2520	3350	1810	2580	2667.78	2.95	-241208	2910	2745	2595	2430	2280	2827	2512	157	770	500	1800	5	1	31422383	795	15.24	0.98	12	13.60	166.00	2588.00	3005	20231011	-15.81	2180	20240805	16.06	2800	-9.64	20240902	2180	16.06	20240805	3005	-15.81	20231011	2180	16.06	20240805	3.40	N	049480	500	157 억	926264	N	N	N	N
123	20240902	150430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-45	5	-1.74	11132863785	4168328	63.72	2655	2800	2520	3350	1810	2580	2670.82	2.95	-241986	2910	2745	2595	2430	2280	2827	2512	157	770	500	1800	5	1	31422383	797	15.27	0.98	12	13.27	166.00	2588.00	3005	20231011	-15.64	2180	20240805	16.28	2800	-9.46	20240902	2180	16.28	20240805	3005	-15.64	20231011	2180	16.28	20240805	3.40	N	049480	500	157 억	926264	N	N	N	N
124	20240902	140431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-35	5	-1.36	10819450020	4044688	61.83	2655	2800	2520	3350	1810	2580	2674.98	2.95	-254082	2910	2745	2595	2430	2280	2827	2512	157	770	500	1800	5	1	31422383	800	15.33	0.98	12	12.87	166.00	2588.00	3005	20231011	-15.31	2180	20240805	16.74	2800	-9.11	20240902	2180	16.74	20240805	3005	-15.31	20231011	2180	16.74	20240805	3.40	N	049480	500	157 억	926264	N	N	N	N
125	20240902	130427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	5	2	0.19	10314935620	3846347	58.80	2655	2800	2550	3350	1810	2580	2681.75	2.95	-274510	2910	2745	2595	2430	2280	2827	2512	157	770	500	1800	5	1	31422383	812	15.57	1.00	12	12.24	166.00	2588.00	3005	20231011	-13.98	2180	20240805	18.58	2800	-7.68	20240902	2180	18.58	20240805	3005	-13.98	20231011	2180	18.58	20240805	3.40	N	049480	500	157 억	926264	N	N	N	N
126	20240902	120430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-10	5	-0.39	10020754435	3731922	57.05	2655	2800	2550	3350	1810	2580	2685.15	2.95	-268950	2910	2745	2595	2430	2280	2827	2512	157	770	500	1800	5	1	31422383	808	15.48	0.99	12	11.88	166.00	2588.00	3005	20231011	-14.48	2180	20240805	17.89	2800	-8.21	20240902	2180	17.89	20240805	3005	-14.48	20231011	2180	17.89	20240805	3.40	N	049480	500	157 억	926264	N	N	N	N
127	20240902	110426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	10	2	0.39	9316439135	3457955	52.86	2655	2800	2575	3350	1810	2580	2694.20	2.95	-320134	2910	2745	2595	2430	2280	2827	2512	157	770	500	1800	5	1	31422383	814	15.60	1.00	12	11.00	166.00	2588.00	3005	20231011	-13.81	2180	20240805	18.81	2800	-7.50	20240902	2180	18.81	20240805	3005	-13.81	20231011	2180	18.81	20240805	3.40	N	049480	500	157 억	926264	N	N	N	N
128	20240902	100425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	50	2	1.94	8372665115	3095469	47.32	2655	2800	2620	3350	1810	2580	2704.81	2.95	-350618	2910	2745	2595	2430	2280	2827	2512	157	770	500	1800	5	1	31422383	826	15.84	1.02	12	9.85	166.00	2588.00	3005	20231011	-12.48	2180	20240805	20.64	2800	-6.07	20240902	2180	20.64	20240805	3005	-12.48	20231011	2180	20.64	20240805	3.40	N	049480	500	157 억	926264	N	N	N	N
129	20240902	090422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	110	2	4.26	3642661225	1340102	20.49	2655	2800	2640	3350	1810	2580	2718.20	2.95	-251564	2910	2745	2595	2430	2280	2827	2512	157	770	500	1800	5	1	31422383	845	16.20	1.04	12	4.26	166.00	2588.00	3005	20231011	-10.48	2180	20240805	23.39	2800	-3.93	20240902	2180	23.39	20240805	3005	-10.48	20231011	2180	23.39	20240805	3.40	N	049480	500	157 억	926264	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History