KissMeData/033130/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1611	-3	5	-0.19	54063192	33281	49.25	1615	1650	1603	2095	1130	1614	1624.45	1.42	-3913	-3780	1648	1631	1613	1596	1578	1639	1604	186	481	500	1190	1	1	37115267	598	17.51	0.70	12	0.09	92.00	2288.00	2535	20231226	-36.45	1440	20240805	11.88	2345	-31.30	20240102	1440	11.88	20240805	2535	-36.45	20231226	1440	11.88	20240805	1.73	N	033130	500	185 억	257880	N	N	N	N
3	20240930	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1606	-8	5	-0.50	47470498	29172	43.17	1615	1650	1606	2095	1130	1614	1627.26	1.42	-3220	-3087	1648	1631	1613	1596	1578	1639	1604	186	481	500	1190	1	1	37115267	596	17.46	0.70	12	0.08	92.00	2288.00	2535	20231226	-36.65	1440	20240805	11.53	2345	-31.51	20240102	1440	11.53	20240805	2535	-36.65	20231226	1440	11.53	20240805	1.73	N	033130	500	185 억	258573	N	N	N	N
4	20240930	140425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1614	0	3	0.00	41639501	25549	37.81	1615	1650	1612	2095	1130	1614	1629.79	1.42	-2664	-2531	1648	1631	1613	1596	1578	1639	1604	186	481	500	1190	1	1	37115267	599	17.54	0.71	12	0.07	92.00	2288.00	2535	20231226	-36.33	1440	20240805	12.08	2345	-31.17	20240102	1440	12.08	20240805	2535	-36.33	20231226	1440	12.08	20240805	1.73	N	033130	500	185 억	259129	N	N	N	N
5	20240930	130424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1625	11	2	0.68	41251185	25309	37.45	1615	1650	1612	2095	1130	1614	1629.90	1.43	-2552	-2419	1648	1631	1613	1596	1578	1639	1604	186	481	500	1190	1	1	37115267	603	17.66	0.71	12	0.07	92.00	2288.00	2535	20231226	-35.90	1440	20240805	12.85	2345	-30.70	20240102	1440	12.85	20240805	2535	-35.90	20231226	1440	12.85	20240805	1.73	N	033130	500	185 억	259241	N	N	N	N
6	20240930	120422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1616	2	2	0.12	38741013	23755	35.15	1615	1650	1612	2095	1130	1614	1630.86	1.43	-2552	-2419	1648	1631	1613	1596	1578	1639	1604	186	481	500	1190	1	1	37115267	600	17.57	0.71	12	0.06	92.00	2288.00	2535	20231226	-36.25	1440	20240805	12.22	2345	-31.09	20240102	1440	12.22	20240805	2535	-36.25	20231226	1440	12.22	20240805	1.73	N	033130	500	185 억	259241	N	N	N	N
7	20240930	110422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1618	4	2	0.25	31099519	19029	28.16	1615	1650	1615	2095	1130	1614	1634.32	1.43	-1389	-1389	1648	1631	1613	1596	1578	1639	1604	186	481	500	1190	1	1	37115267	601	17.59	0.71	12	0.05	92.00	2288.00	2535	20231226	-36.17	1440	20240805	12.36	2345	-31.00	20240102	1440	12.36	20240805	2535	-36.17	20231226	1440	12.36	20240805	1.73	N	033130	500	185 억	260404	N	N	N	N
8	20240930	100419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1629	15	2	0.93	27777995	16977	25.12	1615	1650	1615	2095	1130	1614	1636.21	1.43	-1271	-1271	1648	1631	1613	1596	1578	1639	1604	186	481	500	1190	1	1	37115267	605	17.71	0.71	12	0.05	92.00	2288.00	2535	20231226	-35.74	1440	20240805	13.12	2345	-30.53	20240102	1440	13.12	20240805	2535	-35.74	20231226	1440	13.12	20240805	1.73	N	033130	500	185 억	260522	N	N	N	N
9	20240930	090406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1648	34	2	2.11	12278738	7471	11.06	1615	1650	1615	2095	1130	1614	1643.52	1.44	-85	-85	1648	1631	1613	1596	1578	1639	1604	186	481	500	1190	1	1	37115267	612	17.91	0.72	12	0.02	92.00	2288.00	2535	20231226	-34.99	1440	20240805	14.44	2345	-29.72	20240102	1440	14.44	20240805	2535	-34.99	20231226	1440	14.44	20240805	1.73	N	033130	500	185 억	261708	N	N	N	N
10	20240927	160420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1614	4	2	0.25	109263306	67577	256.13	1595	1630	1595	2090	1127	1610	1616.90	1.44	8	8	1644	1627	1598	1581	1552	1635	1589	186	480	500	1190	1	1	37115267	599	17.54	0.71	12	0.18	92.00	2288.00	2535	20231226	-36.33	1440	20240805	12.08	2345	-31.17	20240102	1440	12.08	20240805	2535	-36.33	20231226	1440	12.08	20240805	1.70	N	033130	500	185 억	261793	N	N	N	N
11	20240927	150424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1608	-2	5	-0.12	101335398	62644	237.43	1595	1630	1595	2090	1127	1610	1617.64	1.44	592	62	1644	1627	1598	1581	1552	1635	1589	186	480	500	1190	1	1	37115267	597	17.48	0.70	12	0.17	92.00	2288.00	2535	20231226	-36.57	1440	20240805	11.67	2345	-31.43	20240102	1440	11.67	20240805	2535	-36.57	20231226	1440	11.67	20240805	1.70	N	033130	500	185 억	262377	N	N	N	N
12	20240927	140426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1615	5	2	0.31	76011729	46967	178.01	1595	1630	1595	2090	1127	1610	1618.41	1.44	-47	-47	1644	1627	1598	1581	1552	1635	1589	186	480	500	1190	1	1	37115267	599	17.55	0.71	12	0.13	92.00	2288.00	2535	20231226	-36.29	1440	20240805	12.15	2345	-31.13	20240102	1440	12.15	20240805	2535	-36.29	20231226	1440	12.15	20240805	1.70	N	033130	500	185 억	261738	N	N	N	N
13	20240927	130423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1614	4	2	0.25	55857116	34487	130.71	1595	1630	1595	2090	1127	1610	1619.66	1.44	297	297	1644	1627	1598	1581	1552	1635	1589	186	480	500	1190	1	1	37115267	599	17.54	0.71	12	0.09	92.00	2288.00	2535	20231226	-36.33	1440	20240805	12.08	2345	-31.17	20240102	1440	12.08	20240805	2535	-36.33	20231226	1440	12.08	20240805	1.70	N	033130	500	185 억	262082	N	N	N	N
14	20240927	120421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1619	9	2	0.56	55798978	34451	130.58	1595	1630	1595	2090	1127	1610	1619.66	1.44	327	327	1644	1627	1598	1581	1552	1635	1589	186	480	500	1190	1	1	37115267	601	17.60	0.71	12	0.09	92.00	2288.00	2535	20231226	-36.13	1440	20240805	12.43	2345	-30.96	20240102	1440	12.43	20240805	2535	-36.13	20231226	1440	12.43	20240805	1.70	N	033130	500	185 억	262112	N	N	N	N
15	20240927	110424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1613	3	2	0.19	53874377	33258	126.05	1595	1630	1595	2090	1127	1610	1619.89	1.44	403	333	1644	1627	1598	1581	1552	1635	1589	186	480	500	1190	1	1	37115267	599	17.53	0.70	12	0.09	92.00	2288.00	2535	20231226	-36.37	1440	20240805	12.01	2345	-31.22	20240102	1440	12.01	20240805	2535	-36.37	20231226	1440	12.01	20240805	1.70	N	033130	500	185 억	262188	N	N	N	N
16	20240927	100422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1618	8	2	0.50	39941881	24703	93.63	1595	1630	1595	2090	1127	1610	1616.88	1.44	366	366	1644	1627	1598	1581	1552	1635	1589	186	480	500	1190	1	1	37115267	601	17.59	0.71	12	0.07	92.00	2288.00	2535	20231226	-36.17	1440	20240805	12.36	2345	-31.00	20240102	1440	12.36	20240805	2535	-36.17	20231226	1440	12.36	20240805	1.70	N	033130	500	185 억	262151	N	N	N	N
17	20240927	090422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1611	1	2	0.06	1817211	1129	4.28	1595	1611	1595	2090	1127	1610	1609.58	1.43	-1087	-1087	1644	1627	1598	1581	1552	1635	1589	186	480	500	1190	1	1	37115267	598	17.51	0.70	12	0.00	92.00	2288.00	2535	20231226	-36.45	1440	20240805	11.88	2345	-31.30	20240102	1440	11.88	20240805	2535	-36.45	20231226	1440	11.88	20240805	1.70	N	033130	500	185 억	260698	N	N	N	N
18	20240926	160416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1610	38	2	2.42	42005351	26363	53.31	1569	1615	1569	2040	1101	1572	1593.19	1.44	-3245	-3168	1589	1580	1566	1557	1543	1585	1562	186	468	500	1160	1	1	37115267	598	17.50	0.70	12	0.07	92.00	2288.00	2535	20231226	-36.49	1440	20240805	11.81	2345	-31.34	20240102	1440	11.81	20240805	2535	-36.49	20231226	1440	11.81	20240805	1.98	N	033130	500	185 억	261785	N	N	N	N
19	20240926	150415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1604	32	2	2.04	37361599	23472	47.46	1569	1615	1569	2040	1101	1572	1591.75	1.44	-3035	-3035	1589	1580	1566	1557	1543	1585	1562	186	468	500	1160	1	1	37115267	595	17.43	0.70	12	0.06	92.00	2288.00	2535	20231226	-36.73	1440	20240805	11.39	2345	-31.60	20240102	1440	11.39	20240805	2535	-36.73	20231226	1440	11.39	20240805	1.98	N	033130	500	185 억	261995	N	N	N	N
20	20240926	140419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1599	27	2	1.72	30072504	18938	38.29	1569	1610	1569	2040	1101	1572	1587.95	1.44	-2767	-2767	1589	1580	1566	1557	1543	1585	1562	186	468	500	1160	1	1	37115267	593	17.38	0.70	12	0.05	92.00	2288.00	2535	20231226	-36.92	1440	20240805	11.04	2345	-31.81	20240102	1440	11.04	20240805	2535	-36.92	20231226	1440	11.04	20240805	1.98	N	033130	500	185 억	262263	N	N	N	N
21	20240926	130422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1573	1	2	0.06	13229084	8394	16.97	1569	1580	1569	2040	1101	1572	1576.02	1.45	-801	-801	1589	1580	1566	1557	1543	1585	1562	186	468	500	1160	1	1	37115267	584	17.10	0.69	12	0.02	92.00	2288.00	2535	20231226	-37.95	1440	20240805	9.24	2345	-32.92	20240102	1440	9.24	20240805	2535	-37.95	20231226	1440	9.24	20240805	1.98	N	033130	500	185 억	264229	N	N	N	N
22	20240926	120421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1577	5	2	0.32	12042923	7641	15.45	1569	1580	1569	2040	1101	1572	1576.09	1.45	-746	-746	1589	1580	1566	1557	1543	1585	1562	186	468	500	1160	1	1	37115267	585	17.14	0.69	12	0.02	92.00	2288.00	2535	20231226	-37.79	1440	20240805	9.51	2345	-32.75	20240102	1440	9.51	20240805	2535	-37.79	20231226	1440	9.51	20240805	1.98	N	033130	500	185 억	264284	N	N	N	N
23	20240926	110422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1576	4	2	0.25	8571366	5435	10.99	1569	1580	1569	2040	1101	1572	1577.07	1.45	-815	-815	1589	1580	1566	1557	1543	1585	1562	186	468	500	1160	1	1	37115267	585	17.13	0.69	12	0.01	92.00	2288.00	2535	20231226	-37.83	1440	20240805	9.44	2345	-32.79	20240102	1440	9.44	20240805	2535	-37.83	20231226	1440	9.44	20240805	1.98	N	033130	500	185 억	264215	N	N	N	N
24	20240926	100422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1571	-1	5	-0.06	1982219	1260	2.55	1569	1579	1569	2040	1101	1572	1573.19	1.45	-538	-538	1589	1580	1566	1557	1543	1585	1562	186	468	500	1160	1	1	37115267	583	17.08	0.69	12	0.00	92.00	2288.00	2535	20231226	-38.03	1440	20240805	9.10	2345	-33.01	20240102	1440	9.10	20240805	2535	-38.03	20231226	1440	9.10	20240805	1.98	N	033130	500	185 억	264492	N	N	N	N
25	20240926	090418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1573	1	2	0.06	133558	85	0.17	1569	1573	1569	2040	1101	1572	1571.27	1.46	265	63	1589	1580	1566	1557	1543	1585	1562	186	468	500	1160	1	1	37115267	584	17.10	0.69	12	0.00	92.00	2288.00	2535	20231226	-37.95	1440	20240805	9.24	2345	-32.92	20240102	1440	9.24	20240805	2535	-37.95	20231226	1440	9.24	20240805	1.98	N	033130	500	185 억	265295	N	N	N	N
26	20240925	160416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1572	12	2	0.77	77668111	49447	121.92	1560	1575	1552	2025	1092	1560	1570.73	1.46	514	514	1584	1571	1551	1538	1518	1578	1545	186	465	500	1150	1	1	37115267	583	17.09	0.69	12	0.13	92.00	2288.00	2535	20231226	-37.99	1440	20240805	9.17	2345	-32.96	20240102	1440	9.17	20240805	2535	-37.99	20231226	1440	9.17	20240805	1.99	N	033130	500	185 억	265030	N	N	N	N
27	20240925	150419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1567	7	2	0.45	75310606	47940	118.21	1560	1575	1552	2025	1092	1560	1570.93	1.46	486	486	1584	1571	1551	1538	1518	1578	1545	186	465	500	1150	1	1	37115267	582	17.03	0.68	12	0.13	92.00	2288.00	2535	20231226	-38.19	1440	20240805	8.82	2345	-33.18	20240102	1440	8.82	20240805	2535	-38.19	20231226	1440	8.82	20240805	1.99	N	033130	500	185 억	265002	N	N	N	N
28	20240925	140421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1567	7	2	0.45	42773321	27239	67.16	1560	1575	1552	2025	1092	1560	1570.30	1.46	441	441	1584	1571	1551	1538	1518	1578	1545	186	465	500	1150	1	1	37115267	582	17.03	0.68	12	0.07	92.00	2288.00	2535	20231226	-38.19	1440	20240805	8.82	2345	-33.18	20240102	1440	8.82	20240805	2535	-38.19	20231226	1440	8.82	20240805	1.99	N	033130	500	185 억	264957	N	N	N	N
29	20240925	130420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1571	11	2	0.71	42713695	27201	67.07	1560	1575	1552	2025	1092	1560	1570.30	1.46	441	441	1584	1571	1551	1538	1518	1578	1545	186	465	500	1150	1	1	37115267	583	17.08	0.69	12	0.07	92.00	2288.00	2535	20231226	-38.03	1440	20240805	9.10	2345	-33.01	20240102	1440	9.10	20240805	2535	-38.03	20231226	1440	9.10	20240805	1.99	N	033130	500	185 억	264957	N	N	N	N
30	20240925	120420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1571	11	2	0.71	42067669	26789	66.05	1560	1575	1552	2025	1092	1560	1570.33	1.46	330	310	1584	1571	1551	1538	1518	1578	1545	186	465	500	1150	1	1	37115267	583	17.08	0.69	12	0.07	92.00	2288.00	2535	20231226	-38.03	1440	20240805	9.10	2345	-33.01	20240102	1440	9.10	20240805	2535	-38.03	20231226	1440	9.10	20240805	1.99	N	033130	500	185 억	264846	N	N	N	N
31	20240925	110418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1570	10	2	0.64	33881960	21575	53.20	1560	1575	1552	2025	1092	1560	1570.43	1.46	206	206	1584	1571	1551	1538	1518	1578	1545	186	465	500	1150	1	1	37115267	583	17.07	0.69	12	0.06	92.00	2288.00	2535	20231226	-38.07	1440	20240805	9.03	2345	-33.05	20240102	1440	9.03	20240805	2535	-38.07	20231226	1440	9.03	20240805	1.99	N	033130	500	185 억	264722	N	N	N	N
32	20240925	100419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1572	12	2	0.77	31156462	19840	48.92	1560	1575	1552	2025	1092	1560	1570.39	1.46	196	196	1584	1571	1551	1538	1518	1578	1545	186	465	500	1150	1	1	37115267	583	17.09	0.69	12	0.05	92.00	2288.00	2535	20231226	-37.99	1440	20240805	9.17	2345	-32.96	20240102	1440	9.17	20240805	2535	-37.99	20231226	1440	9.17	20240805	1.99	N	033130	500	185 억	264712	N	N	N	N
33	20240925	090419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1560	0	3	0.00	85784	55	0.14	1560	1560	1559	2025	1092	1560	1559.71	1.46	130	-20	1584	1571	1551	1538	1518	1578	1545	186	465	500	1150	1	1	37115267	579	16.96	0.68	12	0.00	92.00	2288.00	2535	20231226	-38.46	1440	20240805	8.33	2345	-33.48	20240102	1440	8.33	20240805	2535	-38.46	20231226	1440	8.33	20240805	1.99	N	033130	500	185 억	264646	N	N	N	N
34	20240924	160417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1560	28	2	1.83	62943830	40543	159.41	1531	1564	1531	1991	1073	1532	1552.52	1.45	-229	-229	1558	1544	1526	1512	1494	1552	1520	186	459	500	1130	1	1	37115267	579	16.96	0.68	12	0.11	92.00	2288.00	2535	20231226	-38.46	1440	20240805	8.33	2345	-33.48	20240102	1440	8.33	20240805	2535	-38.46	20231226	1440	8.33	20240805	1.99	N	033130	500	185 억	264516	N	N	N	N
35	20240924	150416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1548	16	2	1.04	50654094	32660	128.42	1531	1564	1531	1991	1073	1532	1550.95	1.46	288	-229	1558	1544	1526	1512	1494	1552	1520	186	459	500	1130	1	1	37115267	575	16.83	0.68	12	0.09	92.00	2288.00	2535	20231226	-38.93	1440	20240805	7.50	2345	-33.99	20240102	1440	7.50	20240805	2535	-38.93	20231226	1440	7.50	20240805	1.99	N	033130	500	185 억	265033	N	N	N	N
36	20240924	140416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1559	27	2	1.76	47481949	30614	120.37	1531	1564	1531	1991	1073	1532	1550.99	1.46	101	-631	1558	1544	1526	1512	1494	1552	1520	186	459	500	1130	1	1	37115267	579	16.95	0.68	12	0.08	92.00	2288.00	2535	20231226	-38.50	1440	20240805	8.26	2345	-33.52	20240102	1440	8.26	20240805	2535	-38.50	20231226	1440	8.26	20240805	1.99	N	033130	500	185 억	264846	N	N	N	N
37	20240924	130417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1549	17	2	1.11	30990924	19949	78.44	1531	1564	1531	1991	1073	1532	1553.51	1.45	-527	-549	1558	1544	1526	1512	1494	1552	1520	186	459	500	1130	1	1	37115267	575	16.84	0.68	12	0.05	92.00	2288.00	2535	20231226	-38.90	1440	20240805	7.57	2345	-33.94	20240102	1440	7.57	20240805	2535	-38.90	20231226	1440	7.57	20240805	1.99	N	033130	500	185 억	264218	N	N	N	N
38	20240924	120417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1560	28	2	1.83	23513273	15144	59.54	1531	1564	1531	1991	1073	1532	1552.65	1.45	-563	-563	1558	1544	1526	1512	1494	1552	1520	186	459	500	1130	1	1	37115267	579	16.96	0.68	12	0.04	92.00	2288.00	2535	20231226	-38.46	1440	20240805	8.33	2345	-33.48	20240102	1440	8.33	20240805	2535	-38.46	20231226	1440	8.33	20240805	1.99	N	033130	500	185 억	264182	N	N	N	N
39	20240924	110418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1561	29	2	1.89	16998210	10962	43.10	1531	1564	1531	1991	1073	1532	1550.65	1.45	-529	-529	1558	1544	1526	1512	1494	1552	1520	186	459	500	1130	1	1	37115267	579	16.97	0.68	12	0.03	92.00	2288.00	2535	20231226	-38.42	1440	20240805	8.40	2345	-33.43	20240102	1440	8.40	20240805	2535	-38.42	20231226	1440	8.40	20240805	1.99	N	033130	500	185 억	264216	N	N	N	N
40	20240924	100415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1552	20	2	1.31	10411394	6735	26.48	1531	1552	1531	1991	1073	1532	1545.86	1.45	-206	-206	1558	1544	1526	1512	1494	1552	1520	186	459	500	1130	1	1	37115267	576	16.87	0.68	12	0.02	92.00	2288.00	2535	20231226	-38.78	1440	20240805	7.78	2345	-33.82	20240102	1440	7.78	20240805	2535	-38.78	20231226	1440	7.78	20240805	1.99	N	033130	500	185 억	264539	N	N	N	N
41	20240924	090415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1535	3	2	0.20	7661	5	0.02	1531	1535	1531	1991	1073	1532	1532.20	1.46	0	0	1558	1544	1526	1512	1494	1552	1520	186	459	500	1130	1	1	37115267	570	16.68	0.67	12	0.00	92.00	2288.00	2535	20231226	-39.45	1440	20240805	6.60	2345	-34.54	20240102	1440	6.60	20240805	2535	-39.45	20231226	1440	6.60	20240805	1.99	N	033130	500	185 억	264745	N	N	N	N
42	20240923	160416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1532	15	2	0.99	38773015	25433	73.17	1514	1540	1508	1972	1062	1517	1524.51	1.46	-504	-504	1528	1522	1513	1507	1498	1525	1510	186	455	500	1120	1	1	37115267	569	16.65	0.67	12	0.07	92.00	2288.00	2535	20231226	-39.57	1440	20240805	6.39	2345	-34.67	20240102	1440	6.39	20240805	2535	-39.57	20231226	1440	6.39	20240805	1.95	N	033130	500	185 억	264745	N	N	N	N
43	20240923	150416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1532	15	2	0.99	38212313	25067	72.11	1514	1540	1508	1972	1062	1517	1524.41	1.46	-327	-327	1528	1522	1513	1507	1498	1525	1510	186	455	500	1120	1	1	37115267	569	16.65	0.67	12	0.07	92.00	2288.00	2535	20231226	-39.57	1440	20240805	6.39	2345	-34.67	20240102	1440	6.39	20240805	2535	-39.57	20231226	1440	6.39	20240805	1.95	N	033130	500	185 억	264922	N	N	N	N
44	20240923	140419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1538	21	2	1.38	34642464	22738	65.41	1514	1540	1508	1972	1062	1517	1523.55	1.46	-261	-261	1528	1522	1513	1507	1498	1525	1510	186	455	500	1120	1	1	37115267	571	16.72	0.67	12	0.06	92.00	2288.00	2535	20231226	-39.33	1440	20240805	6.81	2345	-34.41	20240102	1440	6.81	20240805	2535	-39.33	20231226	1440	6.81	20240805	1.95	N	033130	500	185 억	264988	N	N	N	N
45	20240923	130416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1527	10	2	0.66	19149799	12630	36.33	1514	1529	1508	1972	1062	1517	1516.22	1.46	-434	-434	1528	1522	1513	1507	1498	1525	1510	186	455	500	1120	1	1	37115267	567	16.60	0.67	12	0.03	92.00	2288.00	2535	20231226	-39.76	1440	20240805	6.04	2345	-34.88	20240102	1440	6.04	20240805	2535	-39.76	20231226	1440	6.04	20240805	1.95	N	033130	500	185 억	264815	N	N	N	N
46	20240923	120415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1528	11	2	0.73	19117731	12609	36.27	1514	1529	1508	1972	1062	1517	1516.20	1.46	-414	-414	1528	1522	1513	1507	1498	1525	1510	186	455	500	1120	1	1	37115267	567	16.61	0.67	12	0.03	92.00	2288.00	2535	20231226	-39.72	1440	20240805	6.11	2345	-34.84	20240102	1440	6.11	20240805	2535	-39.72	20231226	1440	6.11	20240805	1.95	N	033130	500	185 억	264835	N	N	N	N
47	20240923	110417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1515	-2	5	-0.13	6628671	4385	12.62	1514	1516	1508	1972	1062	1517	1511.67	1.46	12	12	1528	1522	1513	1507	1498	1525	1510	186	455	500	1120	1	1	37115267	562	16.47	0.66	12	0.01	92.00	2288.00	2535	20231226	-40.24	1440	20240805	5.21	2345	-35.39	20240102	1440	5.21	20240805	2535	-40.24	20231226	1440	5.21	20240805	1.95	N	033130	500	185 억	265261	N	N	N	N
48	20240923	100414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1511	-6	5	-0.40	4489776	2970	8.54	1514	1516	1508	1972	1062	1517	1511.71	1.46	322	-579	1528	1522	1513	1507	1498	1525	1510	186	455	500	1120	1	1	37115267	561	16.42	0.66	12	0.01	92.00	2288.00	2535	20231226	-40.39	1440	20240805	4.93	2345	-35.57	20240102	1440	4.93	20240805	2535	-40.39	20231226	1440	4.93	20240805	1.95	N	033130	500	185 억	265571	N	N	N	N
49	20240923	090414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1514	-3	5	-0.20	596516	394	1.13	1514	1514	1514	1972	1062	1517	1514.00	1.46	-4	-4	1528	1522	1513	1507	1498	1525	1510	186	455	500	1120	1	1	37115267	562	16.46	0.66	12	0.00	92.00	2288.00	2535	20231226	-40.28	1440	20240805	5.14	2345	-35.44	20240102	1440	5.14	20240805	2535	-40.28	20231226	1440	5.14	20240805	1.95	N	033130	500	185 억	265245	N	N	N	N
50	20240913	160357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1493	0	3	0.00	108834209	73078	110.58	1502	1502	1482	1940	1046	1493	1489.29	1.42	-1458	-1458	1517	1504	1497	1484	1477	1511	1491	186	447	500	1100	1	1	37115267	554	16.23	0.65	12	0.20	92.00	2288.00	2535	20231226	-41.10	1440	20240805	3.68	2345	-36.33	20240102	1440	3.68	20240805	2535	-41.10	20231226	1440	3.68	20240805	1.93	N	033130	500	185 억	258311	N	N	N	N
51	20240913	150401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1491	-2	5	-0.13	93467124	62733	94.92	1502	1502	1484	1940	1046	1493	1489.92	1.42	-1527	-1527	1517	1504	1497	1484	1477	1511	1491	186	447	500	1100	1	1	37115267	553	16.21	0.65	12	0.17	92.00	2288.00	2535	20231226	-41.18	1440	20240805	3.54	2345	-36.42	20240102	1440	3.54	20240805	2535	-41.18	20231226	1440	3.54	20240805	1.93	N	033130	500	185 억	258242	N	N	N	N
52	20240913	140402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1485	-8	5	-0.54	36494567	24505	37.08	1502	1502	1484	1940	1046	1493	1489.27	1.42	-1484	-1484	1517	1504	1497	1484	1477	1511	1491	186	447	500	1100	1	1	37115267	551	16.14	0.65	12	0.07	92.00	2288.00	2535	20231226	-41.42	1440	20240805	3.12	2345	-36.67	20240102	1440	3.12	20240805	2535	-41.42	20231226	1440	3.12	20240805	1.93	N	033130	500	185 억	258285	N	N	N	N
53	20240913	130358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1484	-9	5	-0.60	30443228	20430	30.91	1502	1502	1484	1940	1046	1493	1490.12	1.42	-1448	-1448	1517	1504	1497	1484	1477	1511	1491	186	447	500	1100	1	1	37115267	551	16.13	0.65	12	0.06	92.00	2288.00	2535	20231226	-41.46	1440	20240805	3.06	2345	-36.72	20240102	1440	3.06	20240805	2535	-41.46	20231226	1440	3.06	20240805	1.93	N	033130	500	185 억	258321	N	N	N	N
54	20240913	120400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1485	-8	5	-0.54	22330210	14971	22.65	1502	1502	1485	1940	1046	1493	1491.56	1.42	-1206	-1206	1517	1504	1497	1484	1477	1511	1491	186	447	500	1100	1	1	37115267	551	16.14	0.65	12	0.04	92.00	2288.00	2535	20231226	-41.42	1440	20240805	3.12	2345	-36.67	20240102	1440	3.12	20240805	2535	-41.42	20231226	1440	3.12	20240805	1.93	N	033130	500	185 억	258563	N	N	N	N
55	20240913	110400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1491	-2	5	-0.13	16354300	10956	16.58	1502	1502	1490	1940	1046	1493	1492.73	1.42	-960	-904	1517	1504	1497	1484	1477	1511	1491	186	447	500	1100	1	1	37115267	553	16.21	0.65	12	0.03	92.00	2288.00	2535	20231226	-41.18	1440	20240805	3.54	2345	-36.42	20240102	1440	3.54	20240805	2535	-41.18	20231226	1440	3.54	20240805	1.93	N	033130	500	185 억	258809	N	N	N	N
56	20240913	100400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1492	-1	5	-0.07	4421420	2952	4.47	1502	1502	1491	1940	1046	1493	1497.77	1.43	-461	-405	1517	1504	1497	1484	1477	1511	1491	186	447	500	1100	1	1	37115267	554	16.22	0.65	12	0.01	92.00	2288.00	2535	20231226	-41.14	1440	20240805	3.61	2345	-36.38	20240102	1440	3.61	20240805	2535	-41.14	20231226	1440	3.61	20240805	1.93	N	033130	500	185 억	259308	N	N	N	N
57	20240913	090402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1502	9	2	0.60	380006	253	0.38	1502	1502	1502	1940	1046	1493	1502.00	1.43	13	-37	1517	1504	1497	1484	1477	1511	1491	186	447	500	1100	1	1	37115267	557	16.33	0.66	12	0.00	92.00	2288.00	2535	20231226	-40.75	1440	20240805	4.31	2345	-35.95	20240102	1440	4.31	20240805	2535	-40.75	20231226	1440	4.31	20240805	1.93	N	033130	500	185 억	259782	N	N	N	N
58	20240912	160358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1493	2	2	0.13	99014234	66061	223.25	1490	1510	1490	1938	1044	1491	1498.84	1.43	-111	605	1513	1502	1495	1484	1477	1500	1482	186	447	500	1100	1	1	37115267	554	16.23	0.65	12	0.18	92.00	2288.00	2535	20231226	-41.10	1440	20240805	3.68	2345	-36.33	20240102	1440	3.68	20240805	2535	-41.10	20231226	1440	3.68	20240805	1.94	N	033130	500	185 억	259769	N	N	N	N
59	20240912	150358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1499	8	2	0.54	96459701	64350	217.47	1490	1510	1490	1938	1044	1491	1498.99	1.43	-91	2194	1513	1502	1495	1484	1477	1500	1482	186	447	500	1100	1	1	37115267	556	16.29	0.66	12	0.17	92.00	2288.00	2535	20231226	-40.87	1440	20240805	4.10	2345	-36.08	20240102	1440	4.10	20240805	2535	-40.87	20231226	1440	4.10	20240805	1.94	N	033130	500	185 억	259789	N	N	N	N
60	20240912	140400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1490	-1	5	-0.07	59840256	39925	134.93	1490	1510	1490	1938	1044	1491	1498.82	1.43	-133	2192	1513	1502	1495	1484	1477	1500	1482	186	447	500	1100	1	1	37115267	553	16.20	0.65	12	0.11	92.00	2288.00	2535	20231226	-41.22	1440	20240805	3.47	2345	-36.46	20240102	1440	3.47	20240805	2535	-41.22	20231226	1440	3.47	20240805	1.94	N	033130	500	185 억	259747	N	N	N	N
61	20240912	130358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1496	5	2	0.34	45973222	30632	103.52	1490	1510	1490	1938	1044	1491	1500.82	1.43	-94	-28	1513	1502	1495	1484	1477	1500	1482	186	447	500	1100	1	1	37115267	555	16.26	0.65	12	0.08	92.00	2288.00	2535	20231226	-40.99	1440	20240805	3.89	2345	-36.20	20240102	1440	3.89	20240805	2535	-40.99	20231226	1440	3.89	20240805	1.94	N	033130	500	185 억	259786	N	N	N	N
62	20240912	120357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1497	6	2	0.40	40495728	26971	91.15	1490	1510	1490	1938	1044	1491	1501.45	1.42	-869	-153	1513	1502	1495	1484	1477	1500	1482	186	447	500	1100	1	1	37115267	556	16.27	0.65	12	0.07	92.00	2288.00	2535	20231226	-40.95	1440	20240805	3.96	2345	-36.16	20240102	1440	3.96	20240805	2535	-40.95	20231226	1440	3.96	20240805	1.94	N	033130	500	185 억	259011	N	N	N	N
63	20240912	110357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1503	12	2	0.80	7985549	5320	17.98	1490	1509	1490	1938	1044	1491	1501.04	1.43	-618	-162	1513	1502	1495	1484	1477	1500	1482	186	447	500	1100	1	1	37115267	558	16.34	0.66	12	0.01	92.00	2288.00	2535	20231226	-40.71	1440	20240805	4.38	2345	-35.91	20240102	1440	4.38	20240805	2535	-40.71	20231226	1440	4.38	20240805	1.94	N	033130	500	185 억	259262	N	N	N	N
64	20240912	100358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1507	16	2	1.07	6771984	4510	15.24	1490	1507	1490	1938	1044	1491	1501.55	1.43	116	116	1513	1502	1495	1484	1477	1500	1482	186	447	500	1100	1	1	37115267	559	16.38	0.66	12	0.01	92.00	2288.00	2535	20231226	-40.55	1440	20240805	4.65	2345	-35.74	20240102	1440	4.65	20240805	2535	-40.55	20231226	1440	4.65	20240805	1.94	N	033130	500	185 억	259996	N	N	N	N
65	20240912	090358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1500	9	2	0.60	140510	94	0.32	1490	1500	1490	1938	1044	1491	1494.79	1.43	91	-7	1513	1502	1495	1484	1477	1500	1482	186	447	500	1100	1	1	37115267	557	16.30	0.66	12	0.00	92.00	2288.00	2535	20231226	-40.83	1440	20240805	4.17	2345	-36.03	20240102	1440	4.17	20240805	2535	-40.83	20231226	1440	4.17	20240805	1.94	N	033130	500	185 억	259971	N	N	N	N
66	20240911	160351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1491	-8	5	-0.53	44199508	29588	101.64	1491	1506	1488	1948	1050	1499	1493.92	1.43	-5281	-5281	1527	1512	1500	1485	1473	1507	1480	186	449	500	1100	1	1	37115267	553	16.21	0.65	12	0.08	92.00	2288.00	2535	20231226	-41.18	1440	20240805	3.54	2345	-36.42	20240102	1440	3.54	20240805	2535	-41.18	20231226	1440	3.54	20240805	1.94	N	033130	500	185 억	259880	N	N	N	N
67	20240911	150354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1490	-9	5	-0.60	42182189	28235	96.99	1491	1506	1488	1948	1050	1499	1493.97	1.43	-5279	-5279	1527	1512	1500	1485	1473	1507	1480	186	449	500	1100	1	1	37115267	553	16.20	0.65	12	0.08	92.00	2288.00	2535	20231226	-41.22	1440	20240805	3.47	2345	-36.46	20240102	1440	3.47	20240805	2535	-41.22	20231226	1440	3.47	20240805	1.94	N	033130	500	185 억	259882	N	N	N	N
68	20240911	140354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1491	-8	5	-0.53	41690710	27905	95.86	1491	1506	1489	1948	1050	1499	1494.02	1.43	-5169	-5169	1527	1512	1500	1485	1473	1507	1480	186	449	500	1100	1	1	37115267	553	16.21	0.65	12	0.08	92.00	2288.00	2535	20231226	-41.18	1440	20240805	3.54	2345	-36.42	20240102	1440	3.54	20240805	2535	-41.18	20231226	1440	3.54	20240805	1.94	N	033130	500	185 억	259992	N	N	N	N
69	20240911	130352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1492	-7	5	-0.47	36102362	24156	82.98	1491	1506	1491	1948	1050	1499	1494.55	1.44	-3940	-3940	1527	1512	1500	1485	1473	1507	1480	186	449	500	1100	1	1	37115267	554	16.22	0.65	12	0.07	92.00	2288.00	2535	20231226	-41.14	1440	20240805	3.61	2345	-36.38	20240102	1440	3.61	20240805	2535	-41.14	20231226	1440	3.61	20240805	1.94	N	033130	500	185 억	261221	N	N	N	N
70	20240911	120356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1494	-5	5	-0.33	26895774	17985	61.78	1491	1506	1491	1948	1050	1499	1495.46	1.44	-2495	-2495	1527	1512	1500	1485	1473	1507	1480	186	449	500	1100	1	1	37115267	555	16.24	0.65	12	0.05	92.00	2288.00	2535	20231226	-41.07	1440	20240805	3.75	2345	-36.29	20240102	1440	3.75	20240805	2535	-41.07	20231226	1440	3.75	20240805	1.94	N	033130	500	185 억	262666	N	N	N	N
71	20240911	110350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1495	-4	5	-0.27	20667785	13816	47.46	1491	1506	1491	1948	1050	1499	1495.93	1.45	-2073	-2073	1527	1512	1500	1485	1473	1507	1480	186	449	500	1100	1	1	37115267	555	16.25	0.65	12	0.04	92.00	2288.00	2535	20231226	-41.03	1440	20240805	3.82	2345	-36.25	20240102	1440	3.82	20240805	2535	-41.03	20231226	1440	3.82	20240805	1.94	N	033130	500	185 억	263088	N	N	N	N
72	20240911	100351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1497	-2	5	-0.13	2495452	1667	5.73	1491	1506	1491	1948	1050	1499	1496.97	1.46	-424	-428	1527	1512	1500	1485	1473	1507	1480	186	449	500	1100	1	1	37115267	556	16.27	0.65	12	0.00	92.00	2288.00	2535	20231226	-40.95	1440	20240805	3.96	2345	-36.16	20240102	1440	3.96	20240805	2535	-40.95	20231226	1440	3.96	20240805	1.94	N	033130	500	185 억	264737	N	N	N	N
73	20240911	090355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1491	-8	5	-0.53	359331	241	0.83	1491	1491	1491	1948	1050	1499	1491.00	1.46	-35	-35	1527	1512	1500	1485	1473	1507	1480	186	449	500	1100	1	1	37115267	553	16.21	0.65	12	0.00	92.00	2288.00	2535	20231226	-41.18	1440	20240805	3.54	2345	-36.42	20240102	1440	3.54	20240805	2535	-41.18	20231226	1440	3.54	20240805	1.94	N	033130	500	185 억	265126	N	N	N	N
74	20240910	160352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1499	-11	5	-0.73	43537031	29075	74.83	1515	1515	1488	1963	1057	1510	1497.35	1.46	-2817	-2816	1536	1523	1507	1494	1478	1529	1500	186	453	500	1110	1	1	37115267	556	16.29	0.66	12	0.08	92.00	2288.00	2535	20231226	-40.87	1440	20240805	4.10	2345	-36.08	20240102	1440	4.10	20240805	2535	-40.87	20231226	1440	4.10	20240805	1.93	N	033130	500	185 억	265161	N	N	N	N
75	20240910	150354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1495	-15	5	-0.99	41814699	27926	71.87	1515	1515	1488	1963	1057	1510	1497.34	1.46	-2794	-2793	1536	1523	1507	1494	1478	1529	1500	186	453	500	1110	1	1	37115267	555	16.25	0.65	12	0.08	92.00	2288.00	2535	20231226	-41.03	1440	20240805	3.82	2345	-36.25	20240102	1440	3.82	20240805	2535	-41.03	20231226	1440	3.82	20240805	1.93	N	033130	500	185 억	265184	N	N	N	N
76	20240910	140352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1504	-6	5	-0.40	27689172	18480	47.56	1515	1515	1488	1963	1057	1510	1498.33	1.46	-2298	-2297	1536	1523	1507	1494	1478	1529	1500	186	453	500	1110	1	1	37115267	558	16.35	0.66	12	0.05	92.00	2288.00	2535	20231226	-40.67	1440	20240805	4.44	2345	-35.86	20240102	1440	4.44	20240805	2535	-40.67	20231226	1440	4.44	20240805	1.93	N	033130	500	185 억	265680	N	N	N	N
77	20240910	130352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1503	-7	5	-0.46	21807795	14542	37.43	1515	1515	1488	1963	1057	1510	1499.64	1.46	-2133	-2132	1536	1523	1507	1494	1478	1529	1500	186	453	500	1110	1	1	37115267	558	16.34	0.66	12	0.04	92.00	2288.00	2535	20231226	-40.71	1440	20240805	4.38	2345	-35.91	20240102	1440	4.38	20240805	2535	-40.71	20231226	1440	4.38	20240805	1.93	N	033130	500	185 억	265845	N	N	N	N
78	20240910	120351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1509	-1	5	-0.07	10940825	7276	18.73	1515	1515	1497	1963	1057	1510	1503.69	1.46	-1816	-1816	1536	1523	1507	1494	1478	1529	1500	186	453	500	1110	1	1	37115267	560	16.40	0.66	12	0.02	92.00	2288.00	2535	20231226	-40.47	1440	20240805	4.79	2345	-35.65	20240102	1440	4.79	20240805	2535	-40.47	20231226	1440	4.79	20240805	1.93	N	033130	500	185 억	266162	N	N	N	N
79	20240910	110351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1506	-4	5	-0.26	2833566	1887	4.86	1515	1515	1497	1963	1057	1510	1501.62	1.47	-1379	-1379	1536	1523	1507	1494	1478	1529	1500	186	453	500	1110	1	1	37115267	559	16.37	0.66	12	0.01	92.00	2288.00	2535	20231226	-40.59	1440	20240805	4.58	2345	-35.78	20240102	1440	4.58	20240805	2535	-40.59	20231226	1440	4.58	20240805	1.93	N	033130	500	185 억	266599	N	N	N	N
80	20240910	100352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1506	-4	5	-0.26	2714806	1808	4.65	1515	1515	1497	1963	1057	1510	1501.55	1.47	-1377	-1377	1536	1523	1507	1494	1478	1529	1500	186	453	500	1110	1	1	37115267	559	16.37	0.66	12	0.00	92.00	2288.00	2535	20231226	-40.59	1440	20240805	4.58	2345	-35.78	20240102	1440	4.58	20240805	2535	-40.59	20231226	1440	4.58	20240805	1.93	N	033130	500	185 억	266601	N	N	N	N
81	20240910	090352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1510	0	3	0.00	140840	93	0.24	1515	1515	1510	1963	1057	1510	1514.41	1.48	812	-23	1536	1523	1507	1494	1478	1529	1500	186	453	500	1110	1	1	37115267	560	16.41	0.66	12	0.00	92.00	2288.00	2535	20231226	-40.43	1440	20240805	4.86	2345	-35.61	20240102	1440	4.86	20240805	2535	-40.43	20231226	1440	4.86	20240805	1.93	N	033130	500	185 억	268790	N	N	N	N
82	20240909	160345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1510	0	3	0.00	58216946	38854	119.54	1494	1520	1491	1963	1057	1510	1498.35	1.47	46	47	1548	1528	1519	1499	1490	1524	1495	186	453	500	1110	1	1	37115267	560	16.41	0.66	12	0.10	92.00	2288.00	2535	20231226	-40.43	1440	20240805	4.86	2345	-35.61	20240102	1440	4.86	20240805	2535	-40.43	20231226	1440	4.86	20240805	1.97	N	033130	500	185 억	267978	N	N	N	N
83	20240909	150348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1502	-8	5	-0.53	56741238	37874	116.52	1494	1520	1491	1963	1057	1510	1498.16	1.47	-76	-85	1548	1528	1519	1499	1490	1524	1495	186	453	500	1110	1	1	37115267	557	16.33	0.66	12	0.10	92.00	2288.00	2535	20231226	-40.75	1440	20240805	4.31	2345	-35.95	20240102	1440	4.31	20240805	2535	-40.75	20231226	1440	4.31	20240805	1.97	N	033130	500	185 억	267856	N	N	N	N
84	20240909	140349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1506	-4	5	-0.26	52978675	35372	108.83	1494	1520	1491	1963	1057	1510	1497.76	1.47	-731	-759	1548	1528	1519	1499	1490	1524	1495	186	453	500	1110	1	1	37115267	559	16.37	0.66	12	0.10	92.00	2288.00	2535	20231226	-40.59	1440	20240805	4.58	2345	-35.78	20240102	1440	4.58	20240805	2535	-40.59	20231226	1440	4.58	20240805	1.97	N	033130	500	185 억	267201	N	N	N	N
85	20240909	130347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1500	-10	5	-0.66	24772182	16579	51.01	1494	1520	1491	1963	1057	1510	1494.19	1.45	-3439	-3638	1548	1528	1519	1499	1490	1524	1495	186	453	500	1110	1	1	37115267	557	16.30	0.66	12	0.04	92.00	2288.00	2535	20231226	-40.83	1440	20240805	4.17	2345	-36.03	20240102	1440	4.17	20240805	2535	-40.83	20231226	1440	4.17	20240805	1.97	N	033130	500	185 억	264493	N	N	N	N
86	20240909	120346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1494	-16	5	-1.06	23425961	15679	48.24	1494	1520	1491	1963	1057	1510	1494.10	1.46	-3308	-3764	1548	1528	1519	1499	1490	1524	1495	186	453	500	1110	1	1	37115267	555	16.24	0.65	12	0.04	92.00	2288.00	2535	20231226	-41.07	1440	20240805	3.75	2345	-36.29	20240102	1440	3.75	20240805	2535	-41.07	20231226	1440	3.75	20240805	1.97	N	033130	500	185 억	264624	N	N	N	N
87	20240909	110346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1495	-15	5	-0.99	22545984	15091	46.43	1494	1520	1491	1963	1057	1510	1494.00	1.45	-4041	-4040	1548	1528	1519	1499	1490	1524	1495	186	453	500	1110	1	1	37115267	555	16.25	0.65	12	0.04	92.00	2288.00	2535	20231226	-41.03	1440	20240805	3.82	2345	-36.25	20240102	1440	3.82	20240805	2535	-41.03	20231226	1440	3.82	20240805	1.97	N	033130	500	185 억	263891	N	N	N	N
88	20240909	100350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1495	-15	5	-0.99	12618083	8449	25.99	1494	1520	1491	1963	1057	1510	1493.44	1.45	-4041	-4040	1548	1528	1519	1499	1490	1524	1495	186	453	500	1110	1	1	37115267	555	16.25	0.65	12	0.02	92.00	2288.00	2535	20231226	-41.03	1440	20240805	3.82	2345	-36.25	20240102	1440	3.82	20240805	2535	-41.03	20231226	1440	3.82	20240805	1.97	N	033130	500	185 억	263891	N	N	N	N
89	20240909	090345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	10	2	0.66	2529498	1693	5.21	1494	1520	1494	1963	1057	1510	1494.09	1.47	-248	-248	1548	1528	1519	1499	1490	1524	1495	186	453	500	1110	1	1	37115267	564	16.52	0.66	12	0.00	92.00	2288.00	2535	20231226	-40.04	1440	20240805	5.56	2345	-35.18	20240102	1440	5.56	20240805	2535	-40.04	20231226	1440	5.56	20240805	1.97	N	033130	500	185 억	267684	N	N	N	N
90	20240906	160343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1510	-29	5	-1.88	49084491	32423	87.40	1520	1539	1510	2000	1078	1539	1513.88	1.47	-1085	-1085	1609	1574	1550	1515	1491	1591	1532	186	461	500	1130	1	1	37115267	560	16.41	0.66	12	0.09	92.00	2288.00	2535	20231226	-40.43	1440	20240805	4.86	2345	-35.61	20240102	1440	4.86	20240805	2535	-40.43	20231226	1440	4.86	20240805	1.97	N	033130	500	185 억	267932	N	N	N	N
91	20240906	150348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1519	-20	5	-1.30	31398113	20711	55.83	1520	1539	1512	2000	1078	1539	1516.01	1.47	-1084	-139	1609	1574	1550	1515	1491	1591	1532	186	461	500	1130	1	1	37115267	564	16.51	0.66	12	0.06	92.00	2288.00	2535	20231226	-40.08	1440	20240805	5.49	2345	-35.22	20240102	1440	5.49	20240805	2535	-40.08	20231226	1440	5.49	20240805	1.97	N	033130	500	185 억	267933	N	N	N	N
92	20240906	140349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1519	-20	5	-1.30	24585749	16209	43.69	1520	1539	1512	2000	1078	1539	1516.80	1.47	-775	170	1609	1574	1550	1515	1491	1591	1532	186	461	500	1130	1	1	37115267	564	16.51	0.66	12	0.04	92.00	2288.00	2535	20231226	-40.08	1440	20240805	5.49	2345	-35.22	20240102	1440	5.49	20240805	2535	-40.08	20231226	1440	5.49	20240805	1.97	N	033130	500	185 억	268242	N	N	N	N
93	20240906	130345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1514	-25	5	-1.62	24376626	16071	43.32	1520	1539	1512	2000	1078	1539	1516.81	1.47	-775	170	1609	1574	1550	1515	1491	1591	1532	186	461	500	1130	1	1	37115267	562	16.46	0.66	12	0.04	92.00	2288.00	2535	20231226	-40.28	1440	20240805	5.14	2345	-35.44	20240102	1440	5.14	20240805	2535	-40.28	20231226	1440	5.14	20240805	1.97	N	033130	500	185 억	268242	N	N	N	N
94	20240906	120348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	-19	5	-1.23	23281072	15350	41.38	1520	1539	1512	2000	1078	1539	1516.68	1.47	-772	173	1609	1574	1550	1515	1491	1591	1532	186	461	500	1130	1	1	37115267	564	16.52	0.66	12	0.04	92.00	2288.00	2535	20231226	-40.04	1440	20240805	5.56	2345	-35.18	20240102	1440	5.56	20240805	2535	-40.04	20231226	1440	5.56	20240805	1.97	N	033130	500	185 억	268245	N	N	N	N
95	20240906	110349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1513	-26	5	-1.69	21347530	14072	37.93	1520	1539	1512	2000	1078	1539	1517.02	1.47	-771	175	1609	1574	1550	1515	1491	1591	1532	186	461	500	1130	1	1	37115267	562	16.45	0.66	12	0.04	92.00	2288.00	2535	20231226	-40.32	1440	20240805	5.07	2345	-35.48	20240102	1440	5.07	20240805	2535	-40.32	20231226	1440	5.07	20240805	1.97	N	033130	500	185 억	268246	N	N	N	N
96	20240906	100345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1516	-23	5	-1.49	6425755	4219	11.37	1520	1539	1516	2000	1078	1539	1523.05	1.48	-743	33	1609	1574	1550	1515	1491	1591	1532	186	461	500	1130	1	1	37115267	563	16.48	0.66	12	0.01	92.00	2288.00	2535	20231226	-40.20	1440	20240805	5.28	2345	-35.35	20240102	1440	5.28	20240805	2535	-40.20	20231226	1440	5.28	20240805	1.97	N	033130	500	185 억	268274	N	N	N	N
97	20240906	090348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1537	-2	5	-0.13	2905562	1908	5.14	1520	1539	1520	2000	1078	1539	1522.83	1.48	48	825	1609	1574	1550	1515	1491	1591	1532	186	461	500	1130	1	1	37115267	570	16.71	0.67	12	0.01	92.00	2288.00	2535	20231226	-39.37	1440	20240805	6.74	2345	-34.46	20240102	1440	6.74	20240805	2535	-39.37	20231226	1440	6.74	20240805	1.97	N	033130	500	185 억	269065	N	N	N	N
98	20240905	160341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1539	2	2	0.13	57568204	36961	89.32	1526	1585	1526	1998	1076	1537	1558.06	1.48	-1171	-1171	1565	1550	1530	1515	1495	1541	1506	186	461	500	1130	1	1	37115267	571	16.73	0.67	12	0.10	92.00	2288.00	2535	20231226	-39.29	1440	20240805	6.88	2345	-34.37	20240102	1440	6.88	20240805	2535	-39.29	20231226	1440	6.88	20240805	1.94	N	033130	500	185 억	269017	N	N	N	N
99	20240905	150347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1545	8	2	0.52	48404880	31035	75.00	1526	1585	1526	1998	1076	1537	1559.69	1.48	-1457	-1433	1565	1550	1530	1515	1495	1541	1506	186	461	500	1130	1	1	37115267	573	16.79	0.68	12	0.08	92.00	2288.00	2535	20231226	-39.05	1440	20240805	7.29	2345	-34.12	20240102	1440	7.29	20240805	2535	-39.05	20231226	1440	7.29	20240805	1.94	N	033130	500	185 억	268731	N	N	N	N
100	20240905	140346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1545	8	2	0.52	44964649	28798	69.59	1526	1585	1526	1998	1076	1537	1561.38	1.48	-898	-903	1565	1550	1530	1515	1495	1541	1506	186	461	500	1130	1	1	37115267	573	16.79	0.68	12	0.08	92.00	2288.00	2535	20231226	-39.05	1440	20240805	7.29	2345	-34.12	20240102	1440	7.29	20240805	2535	-39.05	20231226	1440	7.29	20240805	1.94	N	033130	500	185 억	269290	N	N	N	N
101	20240905	130347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1541	4	2	0.26	40752327	26061	62.98	1526	1585	1526	1998	1076	1537	1563.73	1.48	-461	-461	1565	1550	1530	1515	1495	1541	1506	186	461	500	1130	1	1	37115267	572	16.75	0.67	12	0.07	92.00	2288.00	2535	20231226	-39.21	1440	20240805	7.01	2345	-34.29	20240102	1440	7.01	20240805	2535	-39.21	20231226	1440	7.01	20240805	1.94	N	033130	500	185 억	269727	N	N	N	N
102	20240905	120343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1560	23	2	1.50	32288000	20594	49.77	1526	1585	1526	1998	1076	1537	1567.84	1.49	440	440	1565	1550	1530	1515	1495	1541	1506	186	461	500	1130	1	1	37115267	579	16.96	0.68	12	0.06	92.00	2288.00	2535	20231226	-38.46	1440	20240805	8.33	2345	-33.48	20240102	1440	8.33	20240805	2535	-38.46	20231226	1440	8.33	20240805	1.94	N	033130	500	185 억	270628	N	N	N	N
103	20240905	110344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1566	29	2	1.89	28852136	18385	44.43	1526	1585	1526	1998	1076	1537	1569.33	1.49	840	830	1565	1550	1530	1515	1495	1541	1506	186	461	500	1130	1	1	37115267	581	17.02	0.68	12	0.05	92.00	2288.00	2535	20231226	-38.22	1440	20240805	8.75	2345	-33.22	20240102	1440	8.75	20240805	2535	-38.22	20231226	1440	8.75	20240805	1.94	N	033130	500	185 억	271028	N	N	N	N
104	20240905	100344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1558	21	2	1.37	25712416	16382	39.59	1526	1585	1526	1998	1076	1537	1569.55	1.49	1175	473	1565	1550	1530	1515	1495	1541	1506	186	461	500	1130	1	1	37115267	578	16.93	0.68	12	0.04	92.00	2288.00	2535	20231226	-38.54	1440	20240805	8.19	2345	-33.56	20240102	1440	8.19	20240805	2535	-38.54	20231226	1440	8.19	20240805	1.94	N	033130	500	185 억	271363	N	N	N	N
105	20240905	090346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1530	-7	5	-0.46	2334875	1527	3.69	1526	1530	1526	1998	1076	1537	1529.06	1.50	2173	1365	1565	1550	1530	1515	1495	1541	1506	186	461	500	1130	1	1	37115267	568	16.63	0.67	12	0.00	92.00	2288.00	2535	20231226	-39.64	1440	20240805	6.25	2345	-34.75	20240102	1440	6.25	20240805	2535	-39.64	20231226	1440	6.25	20240805	1.94	N	033130	500	185 억	272361	N	N	N	N
106	20240904	160339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1537	-19	5	-1.22	63068568	41356	37.91	1541	1545	1510	2020	1090	1556	1525.02	1.49	-5083	-4637	1632	1594	1572	1534	1512	1583	1523	186	464	500	1150	1	1	37115267	570	16.71	0.67	12	0.11	92.00	2288.00	2535	20231226	-39.37	1440	20240805	6.74	2345	-34.46	20240102	1440	6.74	20240805	2535	-39.37	20231226	1440	6.74	20240805	1.96	N	033130	500	185 억	270188	N	N	N	N
107	20240904	150342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1535	-21	5	-1.35	48645564	31977	29.31	1541	1545	1510	2020	1090	1556	1521.27	1.49	-4586	-4140	1632	1594	1572	1534	1512	1583	1523	186	464	500	1150	1	1	37115267	570	16.68	0.67	12	0.09	92.00	2288.00	2535	20231226	-39.45	1440	20240805	6.60	2345	-34.54	20240102	1440	6.60	20240805	2535	-39.45	20231226	1440	6.60	20240805	1.96	N	033130	500	185 억	270685	N	N	N	N
108	20240904	140343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1528	-28	5	-1.80	40277352	26491	24.28	1541	1545	1510	2020	1090	1556	1520.42	1.49	-3826	-3380	1632	1594	1572	1534	1512	1583	1523	186	464	500	1150	1	1	37115267	567	16.61	0.67	12	0.07	92.00	2288.00	2535	20231226	-39.72	1440	20240805	6.11	2345	-34.84	20240102	1440	6.11	20240805	2535	-39.72	20231226	1440	6.11	20240805	1.96	N	033130	500	185 억	271445	N	N	N	N
109	20240904	130342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	-36	5	-2.31	39744227	26141	23.96	1541	1545	1510	2020	1090	1556	1520.38	1.49	-3812	-3366	1632	1594	1572	1534	1512	1583	1523	186	464	500	1150	1	1	37115267	564	16.52	0.66	12	0.07	92.00	2288.00	2535	20231226	-40.04	1440	20240805	5.56	2345	-35.18	20240102	1440	5.56	20240805	2535	-40.04	20231226	1440	5.56	20240805	1.96	N	033130	500	185 억	271459	N	N	N	N
110	20240904	120340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1528	-28	5	-1.80	30507853	20081	18.41	1541	1545	1510	2020	1090	1556	1519.24	1.49	-3930	-3484	1632	1594	1572	1534	1512	1583	1523	186	464	500	1150	1	1	37115267	567	16.61	0.67	12	0.05	92.00	2288.00	2535	20231226	-39.72	1440	20240805	6.11	2345	-34.84	20240102	1440	6.11	20240805	2535	-39.72	20231226	1440	6.11	20240805	1.96	N	033130	500	185 억	271341	N	N	N	N
111	20240904	110340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1526	-30	5	-1.93	23179215	15288	14.01	1541	1541	1510	2020	1090	1556	1516.17	1.50	-3206	-2760	1632	1594	1572	1534	1512	1583	1523	186	464	500	1150	1	1	37115267	566	16.59	0.67	12	0.04	92.00	2288.00	2535	20231226	-39.80	1440	20240805	5.97	2345	-34.93	20240102	1440	5.97	20240805	2535	-39.80	20231226	1440	5.97	20240805	1.96	N	033130	500	185 억	272065	N	N	N	N
112	20240904	100342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1517	-39	5	-2.51	22028189	14530	13.32	1541	1541	1510	2020	1090	1556	1516.05	1.50	-2847	-2401	1632	1594	1572	1534	1512	1583	1523	186	464	500	1150	1	1	37115267	563	16.49	0.66	12	0.04	92.00	2288.00	2535	20231226	-40.16	1440	20240805	5.35	2345	-35.31	20240102	1440	5.35	20240805	2535	-40.16	20231226	1440	5.35	20240805	1.96	N	033130	500	185 억	272424	N	N	N	N
113	20240904	090341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1535	-21	5	-1.35	234206	152	0.14	1541	1541	1535	2020	1090	1556	1540.83	1.51	-14	-13	1632	1594	1572	1534	1512	1583	1523	186	464	500	1150	1	1	37115267	570	16.68	0.67	12	0.00	92.00	2288.00	2535	20231226	-39.45	1440	20240805	6.60	2345	-34.54	20240102	1440	6.60	20240805	2535	-39.45	20231226	1440	6.60	20240805	1.96	N	033130	500	185 억	275257	N	N	N	N
114	20240903	160337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1556	-24	5	-1.52	171399186	109043	248.43	1566	1610	1550	2050	1106	1580	1571.91	1.51	1572	1539	1640	1610	1589	1559	1538	1599	1548	186	470	500	1160	1	1	37115267	578	16.91	0.68	12	0.29	92.00	2288.00	2535	20231226	-38.62	1440	20240805	8.06	2345	-33.65	20240102	1440	8.06	20240805	2535	-38.62	20231226	1440	8.06	20240805	2.12	N	033130	500	185 억	275271	N	N	N	N
115	20240903	150339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1582	2	2	0.13	99462557	62938	143.39	1566	1610	1565	2050	1106	1580	1580.33	1.51	929	895	1640	1610	1589	1559	1538	1599	1548	186	470	500	1160	1	1	37115267	587	17.20	0.69	12	0.17	92.00	2288.00	2535	20231226	-37.59	1440	20240805	9.86	2345	-32.54	20240102	1440	9.86	20240805	2535	-37.59	20231226	1440	9.86	20240805	2.12	N	033130	500	185 억	274628	N	N	N	N
116	20240903	140338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1583	3	2	0.19	99368013	62878	143.25	1566	1610	1565	2050	1106	1580	1580.33	1.51	929	895	1640	1610	1589	1559	1538	1599	1548	186	470	500	1160	1	1	37115267	588	17.21	0.69	12	0.17	92.00	2288.00	2535	20231226	-37.55	1440	20240805	9.93	2345	-32.49	20240102	1440	9.93	20240805	2535	-37.55	20231226	1440	9.93	20240805	2.12	N	033130	500	185 억	274628	N	N	N	N
117	20240903	130339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1581	1	2	0.06	95844569	60652	138.18	1566	1610	1565	2050	1106	1580	1580.24	1.51	934	2427	1640	1610	1589	1559	1538	1599	1548	186	470	500	1160	1	1	37115267	587	17.18	0.69	12	0.16	92.00	2288.00	2535	20231226	-37.63	1440	20240805	9.79	2345	-32.58	20240102	1440	9.79	20240805	2535	-37.63	20231226	1440	9.79	20240805	2.12	N	033130	500	185 억	274633	N	N	N	N
118	20240903	120336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1581	1	2	0.06	67333168	42489	96.80	1566	1610	1565	2050	1106	1580	1584.72	1.51	935	2428	1640	1610	1589	1559	1538	1599	1548	186	470	500	1160	1	1	37115267	587	17.18	0.69	12	0.11	92.00	2288.00	2535	20231226	-37.63	1440	20240805	9.79	2345	-32.58	20240102	1440	9.79	20240805	2535	-37.63	20231226	1440	9.79	20240805	2.12	N	033130	500	185 억	274634	N	N	N	N
119	20240903	110334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1596	16	2	1.01	22901318	14296	32.57	1566	1610	1566	2050	1106	1580	1601.94	1.51	123	-21	1640	1610	1589	1559	1538	1599	1548	186	470	500	1160	1	1	37115267	592	17.35	0.70	12	0.04	92.00	2288.00	2535	20231226	-37.04	1440	20240805	10.83	2345	-31.94	20240102	1440	10.83	20240805	2535	-37.04	20231226	1440	10.83	20240805	2.12	N	033130	500	185 억	273822	N	N	N	N
120	20240903	100335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1590	10	2	0.63	22545271	14072	32.06	1566	1610	1566	2050	1106	1580	1602.14	1.50	-97	-231	1640	1610	1589	1559	1538	1599	1548	186	470	500	1160	1	1	37115267	590	17.28	0.69	12	0.04	92.00	2288.00	2535	20231226	-37.28	1440	20240805	10.42	2345	-32.20	20240102	1440	10.42	20240805	2535	-37.28	20231226	1440	10.42	20240805	2.12	N	033130	500	185 억	273602	N	N	N	N
121	20240903	090335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1590	10	2	0.63	967901	615	1.40	1566	1590	1566	2050	1106	1580	1573.82	1.51	21	-34	1640	1610	1589	1559	1538	1599	1548	186	470	500	1160	1	1	37115267	590	17.28	0.69	12	0.00	92.00	2288.00	2535	20231226	-37.28	1440	20240805	10.42	2345	-32.20	20240102	1440	10.42	20240805	2535	-37.28	20231226	1440	10.42	20240805	2.12	N	033130	500	185 억	273720	N	N	N	N
122	20240902	160332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1580	-36	5	-2.23	69615864	43892	205.73	1619	1619	1568	2100	1132	1616	1586.07	1.50	-1025	-923	1652	1634	1602	1584	1552	1643	1593	186	484	500	1190	1	1	37115267	586	17.17	0.69	12	0.12	92.00	2288.00	2535	20231226	-37.67	1440	20240805	9.72	2345	-32.62	20240102	1440	9.72	20240805	2535	-37.67	20231226	1440	9.72	20240805	2.14	N	033130	500	185 억	273699	N	N	N	N
123	20240902	150336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1589	-27	5	-1.67	61386277	38692	181.35	1619	1619	1568	2100	1132	1616	1586.54	1.50	-1025	587	1652	1634	1602	1584	1552	1643	1593	186	484	500	1190	1	1	37115267	590	17.27	0.69	12	0.10	92.00	2288.00	2535	20231226	-37.32	1440	20240805	10.35	2345	-32.24	20240102	1440	10.35	20240805	2535	-37.32	20231226	1440	10.35	20240805	2.14	N	033130	500	185 억	273699	N	N	N	N
124	20240902	140338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1592	-24	5	-1.49	47195785	29802	139.69	1619	1619	1568	2100	1132	1616	1583.64	1.50	-1024	586	1652	1634	1602	1584	1552	1643	1593	186	484	500	1190	1	1	37115267	591	17.30	0.70	12	0.08	92.00	2288.00	2535	20231226	-37.20	1440	20240805	10.56	2345	-32.11	20240102	1440	10.56	20240805	2535	-37.20	20231226	1440	10.56	20240805	2.14	N	033130	500	185 억	273700	N	N	N	N
125	20240902	130336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1599	-17	5	-1.05	39580101	25003	117.19	1619	1619	1568	2100	1132	1616	1583.01	1.50	-1023	1373	1652	1634	1602	1584	1552	1643	1593	186	484	500	1190	1	1	37115267	593	17.38	0.70	12	0.07	92.00	2288.00	2535	20231226	-36.92	1440	20240805	11.04	2345	-31.81	20240102	1440	11.04	20240805	2535	-36.92	20231226	1440	11.04	20240805	2.14	N	033130	500	185 억	273701	N	N	N	N
126	20240902	120337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1584	-32	5	-1.98	35523406	22454	105.24	1619	1619	1568	2100	1132	1616	1582.05	1.51	-999	2590	1652	1634	1602	1584	1552	1643	1593	186	484	500	1190	1	1	37115267	588	17.22	0.69	12	0.06	92.00	2288.00	2535	20231226	-37.51	1440	20240805	10.00	2345	-32.45	20240102	1440	10.00	20240805	2535	-37.51	20231226	1440	10.00	20240805	2.14	N	033130	500	185 억	273725	N	N	N	N
127	20240902	110334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1587	-29	5	-1.79	28175066	17810	83.48	1619	1619	1568	2100	1132	1616	1581.98	1.50	-1018	1607	1652	1634	1602	1584	1552	1643	1593	186	484	500	1190	1	1	37115267	589	17.25	0.69	12	0.05	92.00	2288.00	2535	20231226	-37.40	1440	20240805	10.21	2345	-32.32	20240102	1440	10.21	20240805	2535	-37.40	20231226	1440	10.21	20240805	2.14	N	033130	500	185 억	273706	N	N	N	N
128	20240902	100334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1596	-20	5	-1.24	2697045	1674	7.85	1619	1619	1594	2100	1132	1616	1611.14	1.51	-1015	-913	1652	1634	1602	1584	1552	1643	1593	186	484	500	1190	1	1	37115267	592	17.35	0.70	12	0.00	92.00	2288.00	2535	20231226	-37.04	1440	20240805	10.83	2345	-31.94	20240102	1440	10.83	20240805	2535	-37.04	20231226	1440	10.83	20240805	2.14	N	033130	500	185 억	273709	N	N	N	N
129	20240902	090331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1616	0	3	0.00	1216027	752	3.52	1619	1619	1616	2100	1132	1616	1617.06	1.51	-337	-487	1652	1634	1602	1584	1552	1643	1593	186	484	500	1190	1	1	37115267	600	17.57	0.71	12	0.00	92.00	2288.00	2535	20231226	-36.25	1440	20240805	12.22	2345	-31.09	20240102	1440	12.22	20240805	2535	-36.25	20231226	1440	12.22	20240805	2.14	N	033130	500	185 억	274387	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History