KissMeData/033230/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	marginalRateClassCode	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	160422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2180	-55	5	-2.46	1351064980	612053	101.08	2250	2260	2175	2905	1565	2235	2207.43	1.42	-115054	2315	2275	2255	2215	2195	2265	2205	253	670	500	1380	5	1	50515380	1101	-311.43	1.17	12	1.21	-7.00	1864.00	5865	20240219	-62.83	1781	20240805	22.40	5865	-62.83	20240219	1781	22.40	20240805	6280	-65.29	20240219	1781	22.40	20240805	5.32	N	033230	500	252 억	719485	N	N	N	N
3	20240930	150428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2180	-55	5	-2.46	1275495235	577419	95.36	2250	2260	2175	2905	1565	2235	2208.96	1.42	-106460	2315	2275	2255	2215	2195	2265	2205	253	670	500	1380	5	1	50515380	1101	-311.43	1.17	12	1.14	-7.00	1864.00	5865	20240219	-62.83	1781	20240805	22.40	5865	-62.83	20240219	1781	22.40	20240805	6280	-65.29	20240219	1781	22.40	20240805	5.32	N	033230	500	252 억	719485	N	N	N	N
4	20240930	140426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2195	-40	5	-1.79	1095161395	494860	81.73	2250	2260	2180	2905	1565	2235	2213.07	1.42	-98312	2315	2275	2255	2215	2195	2265	2205	253	670	500	1380	5	1	50515380	1109	-313.57	1.18	12	0.98	-7.00	1864.00	5865	20240219	-62.57	1781	20240805	23.25	5865	-62.57	20240219	1781	23.25	20240805	6280	-65.05	20240219	1781	23.25	20240805	5.32	N	033230	500	252 억	719485	N	N	N	N
5	20240930	130426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2215	-20	5	-0.89	937904155	423435	69.93	2250	2260	2180	2905	1565	2235	2214.99	1.42	-103840	2315	2275	2255	2215	2195	2265	2205	253	670	500	1380	5	1	50515380	1119	-316.43	1.19	12	0.84	-7.00	1864.00	5865	20240219	-62.23	1781	20240805	24.37	5865	-62.23	20240219	1781	24.37	20240805	6280	-64.73	20240219	1781	24.37	20240805	5.32	N	033230	500	252 억	719485	N	N	N	N
6	20240930	120424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2200	-35	5	-1.57	821448620	370830	61.24	2250	2260	2180	2905	1565	2235	2215.16	1.42	-93123	2315	2275	2255	2215	2195	2265	2205	253	670	500	1380	5	1	50515380	1111	-314.29	1.18	12	0.73	-7.00	1864.00	5865	20240219	-62.49	1781	20240805	23.53	5865	-62.49	20240219	1781	23.53	20240805	6280	-64.97	20240219	1781	23.53	20240805	5.32	N	033230	500	252 억	719485	N	N	N	N
7	20240930	110423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2205	-30	5	-1.34	678419370	305528	50.46	2250	2260	2190	2905	1565	2235	2220.48	1.42	-91264	2315	2275	2255	2215	2195	2265	2205	253	670	500	1380	5	1	50515380	1114	-315.00	1.18	12	0.60	-7.00	1864.00	5865	20240219	-62.40	1781	20240805	23.81	5865	-62.40	20240219	1781	23.81	20240805	6280	-64.89	20240219	1781	23.81	20240805	5.32	N	033230	500	252 억	719485	N	N	N	N
8	20240930	100420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2215	-20	5	-0.89	376548755	168582	27.84	2250	2260	2215	2905	1565	2235	2233.62	1.42	-57508	2315	2275	2255	2215	2195	2265	2205	253	670	500	1380	5	1	50515380	1119	-316.43	1.19	12	0.33	-7.00	1864.00	5865	20240219	-62.23	1781	20240805	24.37	5865	-62.23	20240219	1781	24.37	20240805	6280	-64.73	20240219	1781	24.37	20240805	5.32	N	033230	500	252 억	719485	N	N	N	N
9	20240930	090408	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2245	10	2	0.45	32846015	14593	2.41	2250	2260	2240	2905	1565	2235	2250.81	1.42	-5564	2315	2275	2255	2215	2195	2265	2205	253	670	500	1380	5	1	50515380	1134	-320.71	1.20	12	0.03	-7.00	1864.00	5865	20240219	-61.72	1781	20240805	26.05	5865	-61.72	20240219	1781	26.05	20240805	6280	-64.25	20240219	1781	26.05	20240805	5.32	N	033230	500	252 억	719485	N	N	N	N
10	20240927	160421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2235	-40	5	-1.76	1285546305	568726	57.27	2290	2295	2235	2955	1595	2275	2260.52	1.58	-79154	2358	2316	2278	2236	2198	2337	2257	253	680	500	1410	5	1	50515380	1129	-319.29	1.20	12	1.13	-7.00	1864.00	5865	20240219	-61.89	1781	20240805	25.49	5865	-61.89	20240219	1781	25.49	20240805	6280	-64.41	20240219	1781	25.49	20240805	5.32	N	033230	500	252 억	798639	N	N	N	N
11	20240927	150426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2255	-20	5	-0.88	1017599545	449260	45.24	2290	2295	2245	2955	1595	2275	2265.06	1.58	-65022	2358	2316	2278	2236	2198	2337	2257	253	680	500	1410	5	1	50515380	1139	-322.14	1.21	12	0.89	-7.00	1864.00	5865	20240219	-61.55	1781	20240805	26.61	5865	-61.55	20240219	1781	26.61	20240805	6280	-64.09	20240219	1781	26.61	20240805	5.32	N	033230	500	252 억	798639	N	N	N	N
12	20240927	140428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2255	-20	5	-0.88	842244455	371335	37.40	2290	2295	2250	2955	1595	2275	2268.15	1.58	-47221	2358	2316	2278	2236	2198	2337	2257	253	680	500	1410	5	1	50515380	1139	-322.14	1.21	12	0.74	-7.00	1864.00	5865	20240219	-61.55	1781	20240805	26.61	5865	-61.55	20240219	1781	26.61	20240805	6280	-64.09	20240219	1781	26.61	20240805	5.32	N	033230	500	252 억	798639	N	N	N	N
13	20240927	130425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2265	-10	5	-0.44	664508160	292555	29.46	2290	2295	2255	2955	1595	2275	2271.40	1.58	-39569	2358	2316	2278	2236	2198	2337	2257	253	680	500	1410	5	1	50515380	1144	-323.57	1.22	12	0.58	-7.00	1864.00	5865	20240219	-61.38	1781	20240805	27.18	5865	-61.38	20240219	1781	27.18	20240805	6280	-63.93	20240219	1781	27.18	20240805	5.32	N	033230	500	252 억	798639	N	N	N	N
14	20240927	120423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2265	-10	5	-0.44	608779475	267873	26.98	2290	2295	2255	2955	1595	2275	2272.64	1.58	-29558	2358	2316	2278	2236	2198	2337	2257	253	680	500	1410	5	1	50515380	1144	-323.57	1.22	12	0.53	-7.00	1864.00	5865	20240219	-61.38	1781	20240805	27.18	5865	-61.38	20240219	1781	27.18	20240805	6280	-63.93	20240219	1781	27.18	20240805	5.32	N	033230	500	252 억	798639	N	N	N	N
15	20240927	110425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2270	-5	5	-0.22	456485035	200470	20.19	2290	2295	2260	2955	1595	2275	2277.07	1.58	-29709	2358	2316	2278	2236	2198	2337	2257	253	680	500	1410	5	1	50515380	1147	-324.29	1.22	12	0.40	-7.00	1864.00	5865	20240219	-61.30	1781	20240805	27.46	5865	-61.30	20240219	1781	27.46	20240805	6280	-63.85	20240219	1781	27.46	20240805	5.32	N	033230	500	252 억	798639	N	N	N	N
16	20240927	100424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2280	5	2	0.22	324419460	142222	14.32	2290	2295	2265	2955	1595	2275	2281.08	1.58	-4783	2358	2316	2278	2236	2198	2337	2257	253	680	500	1410	5	1	50515380	1152	-325.71	1.22	12	0.28	-7.00	1864.00	5865	20240219	-61.13	1781	20240805	28.02	5865	-61.13	20240219	1781	28.02	20240805	6280	-63.69	20240219	1781	28.02	20240805	5.32	N	033230	500	252 억	798639	N	N	N	N
17	20240927	090423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2270	-5	5	-0.22	78875670	34546	3.48	2290	2295	2270	2955	1595	2275	2283.21	1.58	-16037	2358	2316	2278	2236	2198	2337	2257	253	680	500	1410	5	1	50515380	1147	-324.29	1.22	12	0.07	-7.00	1864.00	5865	20240219	-61.30	1781	20240805	27.46	5865	-61.30	20240219	1781	27.46	20240805	6280	-63.85	20240219	1781	27.46	20240805	5.32	N	033230	500	252 억	798639	N	N	N	N
18	20240926	160417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2275	35	2	1.56	2195828235	965953	138.97	2245	2320	2240	2910	1570	2240	2273.22	1.35	115300	2323	2281	2258	2216	2193	2270	2205	253	670	500	1380	5	1	50515380	1149	-325.00	1.22	12	1.91	-7.00	1864.00	5865	20240219	-61.21	1781	20240805	27.74	5865	-61.21	20240219	1781	27.74	20240805	6280	-63.77	20240219	1781	27.74	20240805	5.17	N	033230	500	252 억	683326	N	N	N	N
19	20240926	150417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2275	35	2	1.56	2016414660	887016	127.61	2245	2320	2240	2910	1570	2240	2273.26	1.35	82456	2323	2281	2258	2216	2193	2270	2205	253	670	500	1380	5	1	50515380	1149	-325.00	1.22	12	1.76	-7.00	1864.00	5865	20240219	-61.21	1781	20240805	27.74	5865	-61.21	20240219	1781	27.74	20240805	6280	-63.77	20240219	1781	27.74	20240805	5.17	N	033230	500	252 억	683326	N	N	N	N
20	20240926	140421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2270	30	2	1.34	1786827650	785901	113.07	2245	2320	2240	2910	1570	2240	2273.60	1.35	73705	2323	2281	2258	2216	2193	2270	2205	253	670	500	1380	5	1	50515380	1147	-324.29	1.22	12	1.56	-7.00	1864.00	5865	20240219	-61.30	1781	20240805	27.46	5865	-61.30	20240219	1781	27.46	20240805	6280	-63.85	20240219	1781	27.46	20240805	5.17	N	033230	500	252 억	683326	N	N	N	N
21	20240926	130423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2275	35	2	1.56	1600909000	703890	101.27	2245	2320	2240	2910	1570	2240	2274.37	1.35	54623	2323	2281	2258	2216	2193	2270	2205	253	670	500	1380	5	1	50515380	1149	-325.00	1.22	12	1.39	-7.00	1864.00	5865	20240219	-61.21	1781	20240805	27.74	5865	-61.21	20240219	1781	27.74	20240805	6280	-63.77	20240219	1781	27.74	20240805	5.17	N	033230	500	252 억	683326	N	N	N	N
22	20240926	120423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2270	30	2	1.34	667070275	295128	42.46	2245	2280	2240	2910	1570	2240	2260.27	1.35	64738	2323	2281	2258	2216	2193	2270	2205	253	670	500	1380	5	1	50515380	1147	-324.29	1.22	12	0.58	-7.00	1864.00	5865	20240219	-61.30	1781	20240805	27.46	5865	-61.30	20240219	1781	27.46	20240805	6280	-63.85	20240219	1781	27.46	20240805	5.17	N	033230	500	252 억	683326	N	N	N	N
23	20240926	110423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2255	15	2	0.67	515614520	228180	32.83	2245	2280	2240	2910	1570	2240	2259.68	1.35	63416	2323	2281	2258	2216	2193	2270	2205	253	670	500	1380	5	1	50515380	1139	-322.14	1.21	12	0.45	-7.00	1864.00	5865	20240219	-61.55	1781	20240805	26.61	5865	-61.55	20240219	1781	26.61	20240805	6280	-64.09	20240219	1781	26.61	20240805	5.17	N	033230	500	252 억	683326	N	N	N	N
24	20240926	100424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2260	20	2	0.89	409361865	181099	26.05	2245	2280	2240	2910	1570	2240	2260.43	1.35	56267	2323	2281	2258	2216	2193	2270	2205	253	670	500	1380	5	1	50515380	1142	-322.86	1.21	12	0.36	-7.00	1864.00	5865	20240219	-61.47	1781	20240805	26.90	5865	-61.47	20240219	1781	26.90	20240805	6280	-64.01	20240219	1781	26.90	20240805	5.17	N	033230	500	252 억	683326	N	N	N	N
25	20240926	090420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2270	30	2	1.34	59650095	26401	3.80	2245	2280	2245	2910	1570	2240	2259.39	1.35	6751	2323	2281	2258	2216	2193	2270	2205	253	670	500	1380	5	1	50515380	1147	-324.29	1.22	12	0.05	-7.00	1864.00	5865	20240219	-61.30	1781	20240805	27.46	5865	-61.30	20240219	1781	27.46	20240805	6280	-63.85	20240219	1781	27.46	20240805	5.17	N	033230	500	252 억	683326	N	N	N	N
26	20240925	160418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2240	-20	5	-0.88	1483327915	654029	51.90	2285	2300	2235	2935	1585	2260	2268.54	1.36	-2968	2390	2325	2285	2220	2180	2357	2252	253	675	500	1400	5	1	50515380	1132	-320.00	1.20	12	1.29	-7.00	1864.00	5865	20240219	-61.81	1781	20240805	25.77	5865	-61.81	20240219	1781	25.77	20240805	6280	-64.33	20240219	1781	25.77	20240805	5.15	N	033230	500	252 억	684710	N	N	N	N
27	20240925	150421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2240	-20	5	-0.88	1315235990	579033	45.95	2285	2300	2235	2935	1585	2260	2271.44	1.36	4755	2390	2325	2285	2220	2180	2357	2252	253	675	500	1400	5	1	50515380	1132	-320.00	1.20	12	1.15	-7.00	1864.00	5865	20240219	-61.81	1781	20240805	25.77	5865	-61.81	20240219	1781	25.77	20240805	6280	-64.33	20240219	1781	25.77	20240805	5.15	N	033230	500	252 억	684710	N	N	N	N
28	20240925	140422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2265	5	2	0.22	992279665	435754	34.58	2285	2300	2255	2935	1585	2260	2277.16	1.36	43818	2390	2325	2285	2220	2180	2357	2252	253	675	500	1400	5	1	50515380	1144	-323.57	1.22	12	0.86	-7.00	1864.00	5865	20240219	-61.38	1781	20240805	27.18	5865	-61.38	20240219	1781	27.18	20240805	6280	-63.93	20240219	1781	27.18	20240805	5.15	N	033230	500	252 억	684710	N	N	N	N
29	20240925	130422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2265	5	2	0.22	868483510	381002	30.24	2285	2300	2255	2935	1585	2260	2279.47	1.36	64899	2390	2325	2285	2220	2180	2357	2252	253	675	500	1400	5	1	50515380	1144	-323.57	1.22	12	0.75	-7.00	1864.00	5865	20240219	-61.38	1781	20240805	27.18	5865	-61.38	20240219	1781	27.18	20240805	6280	-63.93	20240219	1781	27.18	20240805	5.15	N	033230	500	252 억	684710	N	N	N	N
30	20240925	120421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2270	10	2	0.44	758544320	332458	26.38	2285	2300	2265	2935	1585	2260	2281.62	1.36	73879	2390	2325	2285	2220	2180	2357	2252	253	675	500	1400	5	1	50515380	1147	-324.29	1.22	12	0.66	-7.00	1864.00	5865	20240219	-61.30	1781	20240805	27.46	5865	-61.30	20240219	1781	27.46	20240805	6280	-63.85	20240219	1781	27.46	20240805	5.15	N	033230	500	252 억	684710	N	N	N	N
31	20240925	110419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2280	20	2	0.88	595546225	260730	20.69	2285	2300	2270	2935	1585	2260	2284.15	1.36	84225	2390	2325	2285	2220	2180	2357	2252	253	675	500	1400	5	1	50515380	1152	-325.71	1.22	12	0.52	-7.00	1864.00	5865	20240219	-61.13	1781	20240805	28.02	5865	-61.13	20240219	1781	28.02	20240805	6280	-63.69	20240219	1781	28.02	20240805	5.15	N	033230	500	252 억	684710	N	N	N	N
32	20240925	100421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2295	35	2	1.55	430833885	188561	14.96	2285	2300	2270	2935	1585	2260	2284.85	1.36	79669	2390	2325	2285	2220	2180	2357	2252	253	675	500	1400	5	1	50515380	1159	-327.86	1.23	12	0.37	-7.00	1864.00	5865	20240219	-60.87	1781	20240805	28.86	5865	-60.87	20240219	1781	28.86	20240805	6280	-63.46	20240219	1781	28.86	20240805	5.15	N	033230	500	252 억	684710	N	N	N	N
33	20240925	090420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2285	25	2	1.11	56703115	24844	1.97	2285	2290	2270	2935	1585	2260	2282.37	1.36	7858	2390	2325	2285	2220	2180	2357	2252	253	675	500	1400	5	1	50515380	1154	-326.43	1.23	12	0.05	-7.00	1864.00	5865	20240219	-61.04	1781	20240805	28.30	5865	-61.04	20240219	1781	28.30	20240805	6280	-63.61	20240219	1781	28.30	20240805	5.15	N	033230	500	252 억	684710	N	N	N	N
34	20240924	160418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2260	15	2	0.67	2837184315	1244371	188.27	2245	2350	2245	2915	1575	2245	2280.09	1.50	-70414	2331	2287	2256	2212	2181	2272	2197	253	670	500	1390	5	1	50515380	1142	-322.86	1.21	12	2.46	-7.00	1864.00	5865	20240219	-61.47	1781	20240805	26.90	5865	-61.47	20240219	1781	26.90	20240805	6280	-64.01	20240219	1781	26.90	20240805	5.34	N	033230	500	252 억	756108	N	N	N	N
35	20240924	150417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2265	20	2	0.89	2670635385	1170550	177.10	2245	2350	2245	2915	1575	2245	2281.54	1.50	-78160	2331	2287	2256	2212	2181	2272	2197	253	670	500	1390	5	1	50515380	1144	-323.57	1.22	12	2.32	-7.00	1864.00	5865	20240219	-61.38	1781	20240805	27.18	5865	-61.38	20240219	1781	27.18	20240805	6280	-63.93	20240219	1781	27.18	20240805	5.34	N	033230	500	252 억	756108	N	N	N	N
36	20240924	140417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2260	15	2	0.67	2538395825	1111992	168.24	2245	2350	2245	2915	1575	2245	2282.77	1.50	-89220	2331	2287	2256	2212	2181	2272	2197	253	670	500	1390	5	1	50515380	1142	-322.86	1.21	12	2.20	-7.00	1864.00	5865	20240219	-61.47	1781	20240805	26.90	5865	-61.47	20240219	1781	26.90	20240805	6280	-64.01	20240219	1781	26.90	20240805	5.34	N	033230	500	252 억	756108	N	N	N	N
37	20240924	130418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2260	15	2	0.67	2337857695	1023091	154.79	2245	2350	2245	2915	1575	2245	2285.12	1.50	-91438	2331	2287	2256	2212	2181	2272	2197	253	670	500	1390	5	1	50515380	1142	-322.86	1.21	12	2.03	-7.00	1864.00	5865	20240219	-61.47	1781	20240805	26.90	5865	-61.47	20240219	1781	26.90	20240805	6280	-64.01	20240219	1781	26.90	20240805	5.34	N	033230	500	252 억	756108	N	N	N	N
38	20240924	120419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2275	30	2	1.34	2208295570	965870	146.13	2245	2350	2245	2915	1575	2245	2286.35	1.50	-93955	2331	2287	2256	2212	2181	2272	2197	253	670	500	1390	5	1	50515380	1149	-325.00	1.22	12	1.91	-7.00	1864.00	5865	20240219	-61.21	1781	20240805	27.74	5865	-61.21	20240219	1781	27.74	20240805	6280	-63.77	20240219	1781	27.74	20240805	5.34	N	033230	500	252 억	756108	N	N	N	N
39	20240924	110420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2265	20	2	0.89	2086877190	912428	138.05	2245	2350	2245	2915	1575	2245	2287.20	1.50	-87570	2331	2287	2256	2212	2181	2272	2197	253	670	500	1390	5	1	50515380	1144	-323.57	1.22	12	1.81	-7.00	1864.00	5865	20240219	-61.38	1781	20240805	27.18	5865	-61.38	20240219	1781	27.18	20240805	6280	-63.93	20240219	1781	27.18	20240805	5.34	N	033230	500	252 억	756108	N	N	N	N
40	20240924	100416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2265	20	2	0.89	687946760	302747	45.80	2245	2290	2245	2915	1575	2245	2272.40	1.50	-45435	2331	2287	2256	2212	2181	2272	2197	253	670	500	1390	5	1	50515380	1144	-323.57	1.22	12	0.60	-7.00	1864.00	5865	20240219	-61.38	1781	20240805	27.18	5865	-61.38	20240219	1781	27.18	20240805	6280	-63.93	20240219	1781	27.18	20240805	5.34	N	033230	500	252 억	756108	N	N	N	N
41	20240924	090417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2265	20	2	0.89	76466310	33819	5.12	2245	2280	2245	2915	1575	2245	2261.33	1.50	-634	2331	2287	2256	2212	2181	2272	2197	253	670	500	1390	5	1	50515380	1144	-323.57	1.22	12	0.07	-7.00	1864.00	5865	20240219	-61.38	1781	20240805	27.18	5865	-61.38	20240219	1781	27.18	20240805	6280	-63.93	20240219	1781	27.18	20240805	5.34	N	033230	500	252 억	756108	N	N	N	N
42	20240923	160417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2245	-25	5	-1.10	1470710450	650555	65.66	2295	2300	2225	2950	1590	2270	2260.70	1.65	-78519	2320	2295	2270	2245	2220	2307	2257	253	680	500	1400	5	1	50515380	1134	-320.71	1.20	12	1.29	-7.00	1864.00	5865	20240219	-61.72	1781	20240805	26.05	5865	-61.72	20240219	1781	26.05	20240805	6280	-64.25	20240219	1781	26.05	20240805	5.03	N	033230	500	252 억	833870	N	N	N	N
43	20240923	150418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2250	-20	5	-0.88	1276572690	563882	56.91	2295	2300	2225	2950	1590	2270	2263.88	1.65	-76910	2320	2295	2270	2245	2220	2307	2257	253	680	500	1400	5	1	50515380	1137	-321.43	1.21	12	1.12	-7.00	1864.00	5865	20240219	-61.64	1781	20240805	26.33	5865	-61.64	20240219	1781	26.33	20240805	6280	-64.17	20240219	1781	26.33	20240805	5.03	N	033230	500	252 억	833870	N	N	N	N
44	20240923	140421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2265	-5	5	-0.22	1086226625	479226	48.37	2295	2300	2225	2950	1590	2270	2266.61	1.65	-85624	2320	2295	2270	2245	2220	2307	2257	253	680	500	1400	5	1	50515380	1144	-323.57	1.22	12	0.95	-7.00	1864.00	5865	20240219	-61.38	1781	20240805	27.18	5865	-61.38	20240219	1781	27.18	20240805	6280	-63.93	20240219	1781	27.18	20240805	5.03	N	033230	500	252 억	833870	N	N	N	N
45	20240923	130418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2270	0	3	0.00	1036832545	457406	46.16	2295	2300	2225	2950	1590	2270	2266.75	1.65	-84978	2320	2295	2270	2245	2220	2307	2257	253	680	500	1400	5	1	50515380	1147	-324.29	1.22	12	0.91	-7.00	1864.00	5865	20240219	-61.30	1781	20240805	27.46	5865	-61.30	20240219	1781	27.46	20240805	6280	-63.85	20240219	1781	27.46	20240805	5.03	N	033230	500	252 억	833870	N	N	N	N
46	20240923	120417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2270	0	3	0.00	966020510	426207	43.02	2295	2300	2225	2950	1590	2270	2266.54	1.65	-88979	2320	2295	2270	2245	2220	2307	2257	253	680	500	1400	5	1	50515380	1147	-324.29	1.22	12	0.84	-7.00	1864.00	5865	20240219	-61.30	1781	20240805	27.46	5865	-61.30	20240219	1781	27.46	20240805	6280	-63.85	20240219	1781	27.46	20240805	5.03	N	033230	500	252 억	833870	N	N	N	N
47	20240923	110419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2265	-5	5	-0.22	886772900	391194	39.48	2295	2300	2225	2950	1590	2270	2266.82	1.65	-92631	2320	2295	2270	2245	2220	2307	2257	253	680	500	1400	5	1	50515380	1144	-323.57	1.22	12	0.77	-7.00	1864.00	5865	20240219	-61.38	1781	20240805	27.18	5865	-61.38	20240219	1781	27.18	20240805	6280	-63.93	20240219	1781	27.18	20240805	5.03	N	033230	500	252 억	833870	N	N	N	N
48	20240923	100416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2255	-15	5	-0.66	350354740	155234	15.67	2295	2300	2225	2950	1590	2270	2256.78	1.65	-8875	2320	2295	2270	2245	2220	2307	2257	253	680	500	1400	5	1	50515380	1139	-322.14	1.21	12	0.31	-7.00	1864.00	5865	20240219	-61.55	1781	20240805	26.61	5865	-61.55	20240219	1781	26.61	20240805	6280	-64.09	20240219	1781	26.61	20240805	5.03	N	033230	500	252 억	833870	N	N	N	N
49	20240923	090415	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2275	5	2	0.22	76037230	33327	3.36	2295	2300	2260	2950	1590	2270	2282.29	1.65	-12612	2320	2295	2270	2245	2220	2307	2257	253	680	500	1400	5	1	50515380	1149	-325.00	1.22	12	0.07	-7.00	1864.00	5865	20240219	-61.21	1781	20240805	27.74	5865	-61.21	20240219	1781	27.74	20240805	6280	-63.77	20240219	1781	27.74	20240805	5.03	N	033230	500	252 억	833870	N	N	N	N
50	20240913	160358	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2325	0	3	0.00	2995723240	1287329	43.14	2330	2385	2290	3020	1630	2325	2327.09	2.28	-203785	2511	2417	2316	2222	2121	2465	2270	253	695	500	1440	5	1	50515380	1174	-332.14	1.25	12	2.55	-7.00	1864.00	5865	20240219	-60.36	1781	20240805	30.54	5865	-60.36	20240219	1781	30.54	20240805	6280	-62.98	20240219	1781	30.54	20240805	5.09	N	033230	500	252 억	1151761	N	N	N	N
51	20240913	150402	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2300	-25	5	-1.08	2399597805	1031347	34.56	2330	2385	2290	3020	1630	2325	2326.66	2.28	-189123	2511	2417	2316	2222	2121	2465	2270	253	695	500	1440	5	1	50515380	1162	-328.57	1.23	12	2.04	-7.00	1864.00	5865	20240219	-60.78	1781	20240805	29.14	5865	-60.78	20240219	1781	29.14	20240805	6280	-63.38	20240219	1781	29.14	20240805	5.09	N	033230	500	252 억	1151761	N	N	N	N
52	20240913	140404	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2320	-5	5	-0.22	2091071475	897450	30.07	2330	2385	2295	3020	1630	2325	2330.02	2.28	-166112	2511	2417	2316	2222	2121	2465	2270	253	695	500	1440	5	1	50515380	1172	-331.43	1.24	12	1.78	-7.00	1864.00	5865	20240219	-60.44	1781	20240805	30.26	5865	-60.44	20240219	1781	30.26	20240805	6280	-63.06	20240219	1781	30.26	20240805	5.09	N	033230	500	252 억	1151761	N	N	N	N
53	20240913	130359	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2330	5	2	0.22	1850780805	793913	26.60	2330	2385	2295	3020	1630	2325	2331.22	2.28	-139742	2511	2417	2316	2222	2121	2465	2270	253	695	500	1440	5	1	50515380	1177	-332.86	1.25	12	1.57	-7.00	1864.00	5865	20240219	-60.27	1781	20240805	30.83	5865	-60.27	20240219	1781	30.83	20240805	6280	-62.90	20240219	1781	30.83	20240805	5.09	N	033230	500	252 억	1151761	N	N	N	N
54	20240913	120401	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2320	-5	5	-0.22	1729146790	741740	24.86	2330	2385	2295	3020	1630	2325	2331.21	2.28	-130670	2511	2417	2316	2222	2121	2465	2270	253	695	500	1440	5	1	50515380	1172	-331.43	1.24	12	1.47	-7.00	1864.00	5865	20240219	-60.44	1781	20240805	30.26	5865	-60.44	20240219	1781	30.26	20240805	6280	-63.06	20240219	1781	30.26	20240805	5.09	N	033230	500	252 억	1151761	N	N	N	N
55	20240913	110402	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2340	15	2	0.65	1421630665	609667	20.43	2330	2385	2295	3020	1630	2325	2331.82	2.28	-92878	2511	2417	2316	2222	2121	2465	2270	253	695	500	1440	5	1	50515380	1182	-334.29	1.26	12	1.21	-7.00	1864.00	5865	20240219	-60.10	1781	20240805	31.39	5865	-60.10	20240219	1781	31.39	20240805	6280	-62.74	20240219	1781	31.39	20240805	5.09	N	033230	500	252 억	1151761	N	N	N	N
56	20240913	100401	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2330	5	2	0.22	763810755	329339	11.04	2330	2345	2295	3020	1630	2325	2319.22	2.28	-63212	2511	2417	2316	2222	2121	2465	2270	253	695	500	1440	5	1	50515380	1177	-332.86	1.25	12	0.65	-7.00	1864.00	5865	20240219	-60.27	1781	20240805	30.83	5865	-60.27	20240219	1781	30.83	20240805	6280	-62.90	20240219	1781	30.83	20240805	5.09	N	033230	500	252 억	1151761	N	N	N	N
57	20240913	090403	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2310	-15	5	-0.65	205671370	88532	2.97	2330	2335	2300	3020	1630	2325	2323.13	2.28	-26185	2511	2417	2316	2222	2121	2465	2270	253	695	500	1440	5	1	50515380	1167	-330.00	1.24	12	0.18	-7.00	1864.00	5865	20240219	-60.61	1781	20240805	29.70	5865	-60.61	20240219	1781	29.70	20240805	6280	-63.22	20240219	1781	29.70	20240805	5.09	N	033230	500	252 억	1151761	N	N	N	N
58	20240912	160359	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2325	125	2	5.68	6815733610	2938136	88.98	2230	2410	2215	2860	1540	2200	2319.88	1.87	205273	2533	2366	2283	2116	2033	2325	2075	253	660	500	1360	5	1	50515380	1174	-332.14	1.25	12	5.82	-7.00	1864.00	5865	20240219	-60.36	1781	20240805	30.54	5865	-60.36	20240219	1781	30.54	20240805	6280	-62.98	20240219	1781	30.54	20240805	5.06	N	033230	500	252 억	946567	N	N	N	N
59	20240912	150400	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2340	140	2	6.36	6307461095	2720385	82.39	2230	2410	2215	2860	1540	2200	2318.74	1.87	159258	2533	2366	2283	2116	2033	2325	2075	253	660	500	1360	5	1	50515380	1182	-334.29	1.26	12	5.39	-7.00	1864.00	5865	20240219	-60.10	1781	20240805	31.39	5865	-60.10	20240219	1781	31.39	20240805	6280	-62.74	20240219	1781	31.39	20240805	5.06	N	033230	500	252 억	946567	N	N	N	N
60	20240912	140401	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2345	145	2	6.59	4802747510	2073909	62.81	2230	2410	2215	2860	1540	2200	2315.99	1.87	44194	2533	2366	2283	2116	2033	2325	2075	253	660	500	1360	5	1	50515380	1185	-335.00	1.26	12	4.11	-7.00	1864.00	5865	20240219	-60.02	1781	20240805	31.67	5865	-60.02	20240219	1781	31.67	20240805	6280	-62.66	20240219	1781	31.67	20240805	5.06	N	033230	500	252 억	946567	N	N	N	N
61	20240912	130400	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2310	110	2	5.00	2536077555	1112657	33.70	2230	2340	2215	2860	1540	2200	2279.55	1.87	50937	2533	2366	2283	2116	2033	2325	2075	253	660	500	1360	5	1	50515380	1167	-330.00	1.24	12	2.20	-7.00	1864.00	5865	20240219	-60.61	1781	20240805	29.70	5865	-60.61	20240219	1781	29.70	20240805	6280	-63.22	20240219	1781	29.70	20240805	5.06	N	033230	500	252 억	946567	N	N	N	N
62	20240912	120358	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2295	95	2	4.32	2253858975	989847	29.98	2230	2340	2215	2860	1540	2200	2277.25	1.87	51725	2533	2366	2283	2116	2033	2325	2075	253	660	500	1360	5	1	50515380	1159	-327.86	1.23	12	1.96	-7.00	1864.00	5865	20240219	-60.87	1781	20240805	28.86	5865	-60.87	20240219	1781	28.86	20240805	6280	-63.46	20240219	1781	28.86	20240805	5.06	N	033230	500	252 억	946567	N	N	N	N
63	20240912	110358	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2250	50	2	2.27	1137504500	503553	15.25	2230	2295	2215	2860	1540	2200	2259.37	1.87	55984	2533	2366	2283	2116	2033	2325	2075	253	660	500	1360	5	1	50515380	1137	-321.43	1.21	12	1.00	-7.00	1864.00	5865	20240219	-61.64	1781	20240805	26.33	5865	-61.64	20240219	1781	26.33	20240805	6280	-64.17	20240219	1781	26.33	20240805	5.06	N	033230	500	252 억	946567	N	N	N	N
64	20240912	100359	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2260	60	2	2.73	833894070	368692	11.17	2230	2295	2215	2860	1540	2200	2262.36	1.87	56725	2533	2366	2283	2116	2033	2325	2075	253	660	500	1360	5	1	50515380	1142	-322.86	1.21	12	0.73	-7.00	1864.00	5865	20240219	-61.47	1781	20240805	26.90	5865	-61.47	20240219	1781	26.90	20240805	6280	-64.01	20240219	1781	26.90	20240805	5.06	N	033230	500	252 억	946567	N	N	N	N
65	20240912	090359	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2220	20	2	0.91	158919715	71393	2.16	2230	2245	2215	2860	1540	2200	2227.33	1.87	7658	2533	2366	2283	2116	2033	2325	2075	253	660	500	1360	5	1	50515380	1121	-317.14	1.19	12	0.14	-7.00	1864.00	5865	20240219	-62.15	1781	20240805	24.65	5865	-62.15	20240219	1781	24.65	20240805	6280	-64.65	20240219	1781	24.65	20240805	5.06	N	033230	500	252 억	946567	N	N	N	N
66	20240911	160352	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2200	-105	5	-4.56	7560824565	3233111	220.11	2300	2450	2200	2995	1615	2305	2339.62	1.99	-60844	2435	2370	2320	2255	2205	2345	2230	253	690	500	1420	5	1	50515380	1111	-314.29	1.18	12	6.40	-7.00	1864.00	5865	20240219	-62.49	1781	20240805	23.53	5865	-62.49	20240219	1781	23.53	20240805	6280	-64.97	20240219	1781	23.53	20240805	5.22	N	033230	500	252 억	1006402	N	N	N	N
67	20240911	150355	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2220	-85	5	-3.69	6977208540	2969548	202.16	2300	2450	2200	2995	1615	2305	2349.59	1.99	-78838	2435	2370	2320	2255	2205	2345	2230	253	690	500	1420	5	1	50515380	1121	-317.14	1.19	12	5.88	-7.00	1864.00	5865	20240219	-62.15	1781	20240805	24.65	5865	-62.15	20240219	1781	24.65	20240805	6280	-64.65	20240219	1781	24.65	20240805	5.22	N	033230	500	252 억	1006402	N	N	N	N
68	20240911	140355	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2285	-20	5	-0.87	5687591960	2397872	163.24	2300	2450	2275	2995	1615	2305	2371.93	1.99	52095	2435	2370	2320	2255	2205	2345	2230	253	690	500	1420	5	1	50515380	1154	-326.43	1.23	12	4.75	-7.00	1864.00	5865	20240219	-61.04	1781	20240805	28.30	5865	-61.04	20240219	1781	28.30	20240805	6280	-63.61	20240219	1781	28.30	20240805	5.22	N	033230	500	252 억	1006402	N	N	N	N
69	20240911	130354	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2335	30	2	1.30	4921004460	2064529	140.55	2300	2450	2290	2995	1615	2305	2383.60	1.99	66942	2435	2370	2320	2255	2205	2345	2230	253	690	500	1420	5	1	50515380	1180	-333.57	1.25	12	4.09	-7.00	1864.00	5865	20240219	-60.19	1781	20240805	31.11	5865	-60.19	20240219	1781	31.11	20240805	6280	-62.82	20240219	1781	31.11	20240805	5.22	N	033230	500	252 억	1006402	N	N	N	N
70	20240911	120357	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2360	55	2	2.39	4344902980	1820199	123.92	2300	2450	2290	2995	1615	2305	2387.05	1.99	96189	2435	2370	2320	2255	2205	2345	2230	253	690	500	1420	5	1	50515380	1192	-337.14	1.27	12	3.60	-7.00	1864.00	5865	20240219	-59.76	1781	20240805	32.51	5865	-59.76	20240219	1781	32.51	20240805	6280	-62.42	20240219	1781	32.51	20240805	5.22	N	033230	500	252 억	1006402	N	N	N	N
71	20240911	110351	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2365	60	2	2.60	2305163095	969212	65.98	2300	2425	2290	2995	1615	2305	2378.39	1.99	319197	2435	2370	2320	2255	2205	2345	2230	253	690	500	1420	5	1	50515380	1195	-337.86	1.27	12	1.92	-7.00	1864.00	5865	20240219	-59.68	1781	20240805	32.79	5865	-59.68	20240219	1781	32.79	20240805	6280	-62.34	20240219	1781	32.79	20240805	5.22	N	033230	500	252 억	1006402	N	N	N	N
72	20240911	100353	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2400	95	2	4.12	1907845955	801536	54.57	2300	2425	2290	2995	1615	2305	2380.24	1.99	316363	2435	2370	2320	2255	2205	2345	2230	253	690	500	1420	5	1	50515380	1212	-342.86	1.29	12	1.59	-7.00	1864.00	5865	20240219	-59.08	1781	20240805	34.76	5865	-59.08	20240219	1781	34.76	20240805	6280	-61.78	20240219	1781	34.76	20240805	5.22	N	033230	500	252 억	1006402	N	N	N	N
73	20240911	090356	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2320	15	2	0.65	115738395	50166	3.42	2300	2320	2290	2995	1615	2305	2307.11	1.99	8531	2435	2370	2320	2255	2205	2345	2230	253	690	500	1420	5	1	50515380	1172	-331.43	1.24	12	0.10	-7.00	1864.00	5865	20240219	-60.44	1781	20240805	30.26	5865	-60.44	20240219	1781	30.26	20240805	6280	-63.06	20240219	1781	30.26	20240805	5.22	N	033230	500	252 억	1006402	N	N	N	N
74	20240910	160353	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2305	-15	5	-0.65	3173094265	1372473	88.66	2340	2385	2270	3015	1625	2320	2311.97	2.26	-138032	2423	2371	2313	2261	2203	2397	2287	253	695	500	1430	5	1	50515380	1164	-329.29	1.24	12	2.72	-7.00	1864.00	5865	20240219	-60.70	1781	20240805	29.42	5865	-60.70	20240219	1781	29.42	20240805	6280	-63.30	20240219	1781	29.42	20240805	5.41	N	033230	500	252 억	1141364	N	N	N	N
75	20240910	150356	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2315	-5	5	-0.22	2917476015	1261687	81.51	2340	2385	2270	3015	1625	2320	2312.36	2.26	-133228	2423	2371	2313	2261	2203	2397	2287	253	695	500	1430	5	1	50515380	1169	-330.71	1.24	12	2.50	-7.00	1864.00	5865	20240219	-60.53	1781	20240805	29.98	5865	-60.53	20240219	1781	29.98	20240805	6280	-63.14	20240219	1781	29.98	20240805	5.41	N	033230	500	252 억	1141364	N	N	N	N
76	20240910	140354	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2280	-40	5	-1.72	1637886260	712644	46.04	2340	2360	2270	3015	1625	2320	2298.29	2.26	-30556	2423	2371	2313	2261	2203	2397	2287	253	695	500	1430	5	1	50515380	1152	-325.71	1.22	12	1.41	-7.00	1864.00	5865	20240219	-61.13	1781	20240805	28.02	5865	-61.13	20240219	1781	28.02	20240805	6280	-63.69	20240219	1781	28.02	20240805	5.41	N	033230	500	252 억	1141364	N	N	N	N
77	20240910	130354	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2285	-35	5	-1.51	1449142245	629800	40.69	2340	2360	2270	3015	1625	2320	2300.93	2.26	-24661	2423	2371	2313	2261	2203	2397	2287	253	695	500	1430	5	1	50515380	1154	-326.43	1.23	12	1.25	-7.00	1864.00	5865	20240219	-61.04	1781	20240805	28.30	5865	-61.04	20240219	1781	28.30	20240805	6280	-63.61	20240219	1781	28.30	20240805	5.41	N	033230	500	252 억	1141364	N	N	N	N
78	20240910	120352	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2280	-40	5	-1.72	1302803790	565578	36.54	2340	2360	2270	3015	1625	2320	2303.46	2.26	-25856	2423	2371	2313	2261	2203	2397	2287	253	695	500	1430	5	1	50515380	1152	-325.71	1.22	12	1.12	-7.00	1864.00	5865	20240219	-61.13	1781	20240805	28.02	5865	-61.13	20240219	1781	28.02	20240805	6280	-63.69	20240219	1781	28.02	20240805	5.41	N	033230	500	252 억	1141364	N	N	N	N
79	20240910	110352	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2305	-15	5	-0.65	1077766380	467339	30.19	2340	2360	2270	3015	1625	2320	2306.15	2.26	4672	2423	2371	2313	2261	2203	2397	2287	253	695	500	1430	5	1	50515380	1164	-329.29	1.24	12	0.93	-7.00	1864.00	5865	20240219	-60.70	1781	20240805	29.42	5865	-60.70	20240219	1781	29.42	20240805	6280	-63.30	20240219	1781	29.42	20240805	5.41	N	033230	500	252 억	1141364	N	N	N	N
80	20240910	100353	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2305	-15	5	-0.65	904238385	392023	25.32	2340	2360	2270	3015	1625	2320	2306.56	2.26	29723	2423	2371	2313	2261	2203	2397	2287	253	695	500	1430	5	1	50515380	1164	-329.29	1.24	12	0.78	-7.00	1864.00	5865	20240219	-60.70	1781	20240805	29.42	5865	-60.70	20240219	1781	29.42	20240805	6280	-63.30	20240219	1781	29.42	20240805	5.41	N	033230	500	252 억	1141364	N	N	N	N
81	20240910	090353	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2335	15	2	0.65	187266720	80053	5.17	2340	2360	2320	3015	1625	2320	2339.53	2.26	-7529	2423	2371	2313	2261	2203	2397	2287	253	695	500	1430	5	1	50515380	1180	-333.57	1.25	12	0.16	-7.00	1864.00	5865	20240219	-60.19	1781	20240805	31.11	5865	-60.19	20240219	1781	31.11	20240805	6280	-62.82	20240219	1781	31.11	20240805	5.41	N	033230	500	252 억	1141364	N	N	N	N
82	20240909	160346	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2320	-70	5	-2.93	3448523875	1498451	83.22	2285	2365	2255	3105	1675	2390	2301.30	2.28	-6838	2563	2476	2413	2326	2263	2445	2295	253	715	500	1480	5	1	50515380	1172	-331.43	1.24	12	2.97	-7.00	1864.00	5865	20240219	-60.44	1781	20240805	30.26	5865	-60.44	20240219	1781	30.26	20240805	6280	-63.06	20240219	1781	30.26	20240805	5.65	N	033230	500	252 억	1151034	N	N	N	N
83	20240909	150350	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2335	-55	5	-2.30	3060879475	1331528	73.95	2285	2365	2255	3105	1675	2390	2298.77	2.28	-78127	2563	2476	2413	2326	2263	2445	2295	253	715	500	1480	5	1	50515380	1180	-333.57	1.25	12	2.64	-7.00	1864.00	5865	20240219	-60.19	1781	20240805	31.11	5865	-60.19	20240219	1781	31.11	20240805	6280	-62.82	20240219	1781	31.11	20240805	5.65	N	033230	500	252 억	1151034	N	N	N	N
84	20240909	140351	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2340	-50	5	-2.09	2773085900	1208775	67.13	2285	2355	2255	3105	1675	2390	2294.13	2.28	-79735	2563	2476	2413	2326	2263	2445	2295	253	715	500	1480	5	1	50515380	1182	-334.29	1.26	12	2.39	-7.00	1864.00	5865	20240219	-60.10	1781	20240805	31.39	5865	-60.10	20240219	1781	31.39	20240805	6280	-62.74	20240219	1781	31.39	20240805	5.65	N	033230	500	252 억	1151034	N	N	N	N
85	20240909	130348	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2310	-80	5	-3.35	2526457930	1102999	61.26	2285	2340	2255	3105	1675	2390	2290.53	2.28	-92554	2563	2476	2413	2326	2263	2445	2295	253	715	500	1480	5	1	50515380	1167	-330.00	1.24	12	2.18	-7.00	1864.00	5865	20240219	-60.61	1781	20240805	29.70	5865	-60.61	20240219	1781	29.70	20240805	6280	-63.22	20240219	1781	29.70	20240805	5.65	N	033230	500	252 억	1151034	N	N	N	N
86	20240909	120347	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2330	-60	5	-2.51	2352095575	1027854	57.08	2285	2340	2255	3105	1675	2390	2288.35	2.28	-90556	2563	2476	2413	2326	2263	2445	2295	253	715	500	1480	5	1	50515380	1177	-332.86	1.25	12	2.03	-7.00	1864.00	5865	20240219	-60.27	1781	20240805	30.83	5865	-60.27	20240219	1781	30.83	20240805	6280	-62.90	20240219	1781	30.83	20240805	5.65	N	033230	500	252 억	1151034	N	N	N	N
87	20240909	110348	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2285	-105	5	-4.39	2057024215	900022	49.98	2285	2340	2255	3105	1675	2390	2285.52	2.28	-122930	2563	2476	2413	2326	2263	2445	2295	253	715	500	1480	5	1	50515380	1154	-326.43	1.23	12	1.78	-7.00	1864.00	5865	20240219	-61.04	1781	20240805	28.30	5865	-61.04	20240219	1781	28.30	20240805	6280	-63.61	20240219	1781	28.30	20240805	5.65	N	033230	500	252 억	1151034	N	N	N	N
88	20240909	100351	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2270	-120	5	-5.02	1654122375	722518	40.13	2285	2340	2265	3105	1675	2390	2289.38	2.28	-82278	2563	2476	2413	2326	2263	2445	2295	253	715	500	1480	5	1	50515380	1147	-324.29	1.22	12	1.43	-7.00	1864.00	5865	20240219	-61.30	1781	20240805	27.46	5865	-61.30	20240219	1781	27.46	20240805	6280	-63.85	20240219	1781	27.46	20240805	5.65	N	033230	500	252 억	1151034	N	N	N	N
89	20240909	090346	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2290	-100	5	-4.18	415815530	180438	10.02	2285	2340	2285	3105	1675	2390	2304.46	2.28	-6886	2563	2476	2413	2326	2263	2445	2295	253	715	500	1480	5	1	50515380	1157	-327.14	1.23	12	0.36	-7.00	1864.00	5865	20240219	-60.95	1781	20240805	28.58	5865	-60.95	20240219	1781	28.58	20240805	6280	-63.54	20240219	1781	28.58	20240805	5.65	N	033230	500	252 억	1151034	N	N	N	N
90	20240906	160344	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2390	-75	5	-3.04	4205790055	1746094	61.84	2480	2500	2350	3200	1730	2465	2408.69	1.85	216358	2728	2596	2528	2396	2328	2562	2362	253	735	500	1520	5	1	50515380	1207	-341.43	1.28	12	3.46	-7.00	1864.00	5865	20240219	-59.25	1781	20240805	34.19	5865	-59.25	20240219	1781	34.19	20240805	6280	-61.94	20240219	1781	34.19	20240805	5.64	N	033230	500	252 억	935870	N	N	N	N
91	20240906	150349	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2405	-60	5	-2.43	3772126685	1564849	55.42	2480	2500	2350	3200	1730	2465	2410.23	1.85	187688	2728	2596	2528	2396	2328	2562	2362	253	735	500	1520	5	1	50515380	1215	-343.57	1.29	12	3.10	-7.00	1864.00	5865	20240219	-58.99	1781	20240805	35.04	5865	-58.99	20240219	1781	35.04	20240805	6280	-61.70	20240219	1781	35.04	20240805	5.64	N	033230	500	252 억	935870	N	N	N	N
92	20240906	140350	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2370	-95	5	-3.85	3243298370	1341975	47.53	2480	2500	2360	3200	1730	2465	2416.49	1.85	104086	2728	2596	2528	2396	2328	2562	2362	253	735	500	1520	5	1	50515380	1197	-338.57	1.27	12	2.66	-7.00	1864.00	5865	20240219	-59.59	1781	20240805	33.07	5865	-59.59	20240219	1781	33.07	20240805	6280	-62.26	20240219	1781	33.07	20240805	5.64	N	033230	500	252 억	935870	N	N	N	N
93	20240906	130346	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2415	-50	5	-2.03	2553907940	1052503	37.28	2480	2500	2360	3200	1730	2465	2426.18	1.85	38616	2728	2596	2528	2396	2328	2562	2362	253	735	500	1520	5	1	50515380	1220	-345.00	1.30	12	2.08	-7.00	1864.00	5865	20240219	-58.82	1781	20240805	35.60	5865	-58.82	20240219	1781	35.60	20240805	6280	-61.54	20240219	1781	35.60	20240805	5.64	N	033230	500	252 억	935870	N	N	N	N
94	20240906	120349	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2435	-30	5	-1.22	2375632615	978837	34.67	2480	2500	2360	3200	1730	2465	2426.65	1.85	37611	2728	2596	2528	2396	2328	2562	2362	253	735	500	1520	5	1	50515380	1230	-347.86	1.31	12	1.94	-7.00	1864.00	5865	20240219	-58.48	1781	20240805	36.72	5865	-58.48	20240219	1781	36.72	20240805	6280	-61.23	20240219	1781	36.72	20240805	5.64	N	033230	500	252 억	935870	N	N	N	N
95	20240906	110351	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2415	-50	5	-2.03	2160489255	890075	31.52	2480	2500	2360	3200	1730	2465	2426.93	1.85	57324	2728	2596	2528	2396	2328	2562	2362	253	735	500	1520	5	1	50515380	1220	-345.00	1.30	12	1.76	-7.00	1864.00	5865	20240219	-58.82	1781	20240805	35.60	5865	-58.82	20240219	1781	35.60	20240805	6280	-61.54	20240219	1781	35.60	20240805	5.64	N	033230	500	252 억	935870	N	N	N	N
96	20240906	100346	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2405	-60	5	-2.43	1781177110	732137	25.93	2480	2500	2360	3200	1730	2465	2432.45	1.85	26664	2728	2596	2528	2396	2328	2562	2362	253	735	500	1520	5	1	50515380	1215	-343.57	1.29	12	1.45	-7.00	1864.00	5865	20240219	-58.99	1781	20240805	35.04	5865	-58.99	20240219	1781	35.04	20240805	6280	-61.70	20240219	1781	35.04	20240805	5.64	N	033230	500	252 억	935870	N	N	N	N
97	20240906	090349	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2485	20	2	0.81	321864000	129815	4.60	2480	2500	2460	3200	1730	2465	2480.46	1.85	-33431	2728	2596	2528	2396	2328	2562	2362	253	735	500	1520	5	1	50515380	1255	-355.00	1.33	12	0.26	-7.00	1864.00	5865	20240219	-57.63	1781	20240805	39.53	5865	-57.63	20240219	1781	39.53	20240805	6280	-60.43	20240219	1781	39.53	20240805	5.64	N	033230	500	252 억	935870	N	N	N	N
98	20240905	160343	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2465	-75	5	-2.95	6969377585	2719276	81.95	2545	2660	2460	3300	1780	2540	2563.05	1.71	65095	2760	2650	2595	2485	2430	2622	2457	253	760	500	1570	5	1	50515380	1245	-352.14	1.32	12	5.38	-7.00	1864.00	5865	20240219	-57.97	1781	20240805	38.41	5865	-57.97	20240219	1781	38.41	20240805	6280	-60.75	20240219	1781	38.41	20240805	5.66	N	033230	500	252 억	863707	N	N	N	N
99	20240905	150348	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2490	-50	5	-1.97	6211482325	2414722	72.77	2545	2660	2460	3300	1780	2540	2572.38	1.71	-144	2760	2650	2595	2485	2430	2622	2457	253	760	500	1570	5	1	50515380	1258	-355.71	1.34	12	4.78	-7.00	1864.00	5865	20240219	-57.54	1781	20240805	39.81	5865	-57.54	20240219	1781	39.81	20240805	6280	-60.35	20240219	1781	39.81	20240805	5.66	N	033230	500	252 억	863707	N	N	N	N
100	20240905	140347	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2485	-55	5	-2.17	5665659970	2195510	66.16	2545	2660	2475	3300	1780	2540	2580.62	1.71	-7119	2760	2650	2595	2485	2430	2622	2457	253	760	500	1570	5	1	50515380	1255	-355.00	1.33	12	4.35	-7.00	1864.00	5865	20240219	-57.63	1781	20240805	39.53	5865	-57.63	20240219	1781	39.53	20240805	6280	-60.43	20240219	1781	39.53	20240805	5.66	N	033230	500	252 억	863707	N	N	N	N
101	20240905	130348	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2510	-30	5	-1.18	5171475030	1997982	60.21	2545	2660	2480	3300	1780	2540	2588.43	1.71	-2556	2760	2650	2595	2485	2430	2622	2457	253	760	500	1570	5	1	50515380	1268	-358.57	1.35	12	3.96	-7.00	1864.00	5865	20240219	-57.20	1781	20240805	40.93	5865	-57.20	20240219	1781	40.93	20240805	6280	-60.03	20240219	1781	40.93	20240805	5.66	N	033230	500	252 억	863707	N	N	N	N
102	20240905	120344	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2540	0	3	0.00	4436540145	1704924	51.38	2545	2660	2530	3300	1780	2540	2602.31	1.71	25907	2760	2650	2595	2485	2430	2622	2457	253	760	500	1570	5	1	50515380	1283	-362.86	1.36	12	3.38	-7.00	1864.00	5865	20240219	-56.69	1781	20240805	42.62	5865	-56.69	20240219	1781	42.62	20240805	6280	-59.55	20240219	1781	42.62	20240805	5.66	N	033230	500	252 억	863707	N	N	N	N
103	20240905	110345	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2550	10	2	0.39	3828425405	1466177	44.18	2545	2660	2545	3300	1780	2540	2611.32	1.71	34058	2760	2650	2595	2485	2430	2622	2457	253	760	500	1570	5	1	50515380	1288	-364.29	1.37	12	2.90	-7.00	1864.00	5865	20240219	-56.52	1781	20240805	43.18	5865	-56.52	20240219	1781	43.18	20240805	6280	-59.39	20240219	1781	43.18	20240805	5.66	N	033230	500	252 억	863707	N	N	N	N
104	20240905	100345	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2625	85	2	3.35	2784788410	1062444	32.02	2545	2660	2545	3300	1780	2540	2621.36	1.71	33369	2760	2650	2595	2485	2430	2622	2457	253	760	500	1570	5	1	50515380	1326	-375.00	1.41	12	2.10	-7.00	1864.00	5865	20240219	-55.24	1781	20240805	47.39	5865	-55.24	20240219	1781	47.39	20240805	6280	-58.20	20240219	1781	47.39	20240805	5.66	N	033230	500	252 억	863707	N	N	N	N
105	20240905	090348	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2600	60	2	2.36	390091455	151094	4.55	2545	2610	2545	3300	1780	2540	2582.67	1.71	39012	2760	2650	2595	2485	2430	2622	2457	253	760	500	1570	5	1	50515380	1313	-371.43	1.39	12	0.30	-7.00	1864.00	5865	20240219	-55.67	1781	20240805	45.99	5865	-55.67	20240219	1781	45.99	20240805	6280	-58.60	20240219	1781	45.99	20240805	5.66	N	033230	500	252 억	863707	N	N	N	N
106	20240904	160340	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2540	-165	5	-6.10	8491044425	3239894	45.21	2565	2705	2540	3515	1895	2705	2620.87	1.54	89425	2881	2792	2686	2597	2491	2837	2642	253	810	500	1670	5	1	50515380	1283	-362.86	1.36	12	6.41	-7.00	1864.00	5865	20240219	-56.69	1781	20240805	42.62	5865	-56.69	20240219	1781	42.62	20240805	6280	-59.55	20240219	1781	42.62	20240805	5.68	N	033230	500	252 억	777944	N	N	N	N
107	20240904	150343	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2575	-130	5	-4.81	7769782450	2957543	41.27	2565	2705	2550	3515	1895	2705	2627.08	1.54	80487	2881	2792	2686	2597	2491	2837	2642	253	810	500	1670	5	1	50515380	1301	-367.86	1.38	12	5.85	-7.00	1864.00	5865	20240219	-56.10	1781	20240805	44.58	5865	-56.10	20240219	1781	44.58	20240805	6280	-59.00	20240219	1781	44.58	20240805	5.68	N	033230	500	252 억	777944	N	N	N	N
108	20240904	140344	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2580	-125	5	-4.62	6620129555	2512803	35.07	2565	2705	2560	3515	1895	2705	2634.53	1.54	98142	2881	2792	2686	2597	2491	2837	2642	253	810	500	1670	5	1	50515380	1303	-368.57	1.38	12	4.97	-7.00	1864.00	5865	20240219	-56.01	1781	20240805	44.86	5865	-56.01	20240219	1781	44.86	20240805	6280	-58.92	20240219	1781	44.86	20240805	5.68	N	033230	500	252 억	777944	N	N	N	N
109	20240904	130343	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2660	-45	5	-1.66	5361023540	2030998	28.34	2565	2705	2560	3515	1895	2705	2639.57	1.54	109820	2881	2792	2686	2597	2491	2837	2642	253	810	500	1670	5	1	50515380	1344	-380.00	1.43	12	4.02	-7.00	1864.00	5865	20240219	-54.65	1781	20240805	49.35	5865	-54.65	20240219	1781	49.35	20240805	6280	-57.64	20240219	1781	49.35	20240805	5.68	N	033230	500	252 억	777944	N	N	N	N
110	20240904	120341	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2675	-30	5	-1.11	4766908990	1807860	25.23	2565	2705	2560	3515	1895	2705	2636.73	1.54	96361	2881	2792	2686	2597	2491	2837	2642	253	810	500	1670	5	1	50515380	1351	-382.14	1.44	12	3.58	-7.00	1864.00	5865	20240219	-54.39	1781	20240805	50.20	5865	-54.39	20240219	1781	50.20	20240805	6280	-57.40	20240219	1781	50.20	20240805	5.68	N	033230	500	252 억	777944	N	N	N	N
111	20240904	110341	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2660	-45	5	-1.66	3842946585	1463051	20.42	2565	2695	2560	3515	1895	2705	2626.62	1.54	76072	2881	2792	2686	2597	2491	2837	2642	253	810	500	1670	5	1	50515380	1344	-380.00	1.43	12	2.90	-7.00	1864.00	5865	20240219	-54.65	1781	20240805	49.35	5865	-54.65	20240219	1781	49.35	20240805	6280	-57.64	20240219	1781	49.35	20240805	5.68	N	033230	500	252 억	777944	N	N	N	N
112	20240904	100343	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2625	-80	5	-2.96	2565156860	982682	13.71	2565	2655	2560	3515	1895	2705	2610.27	1.54	65609	2881	2792	2686	2597	2491	2837	2642	253	810	500	1670	5	1	50515380	1326	-375.00	1.41	12	1.95	-7.00	1864.00	5865	20240219	-55.24	1781	20240805	47.39	5865	-55.24	20240219	1781	47.39	20240805	6280	-58.20	20240219	1781	47.39	20240805	5.68	N	033230	500	252 억	777944	N	N	N	N
113	20240904	090342	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2600	-105	5	-3.88	670589770	259627	3.62	2565	2625	2560	3515	1895	2705	2582.46	1.54	19667	2881	2792	2686	2597	2491	2837	2642	253	810	500	1670	5	1	50515380	1313	-371.43	1.39	12	0.51	-7.00	1864.00	5865	20240219	-55.67	1781	20240805	45.99	5865	-55.67	20240219	1781	45.99	20240805	6280	-58.60	20240219	1781	45.99	20240805	5.68	N	033230	500	252 억	777944	N	N	N	N
114	20240903	160338	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2705	40	2	1.50	18459912800	6875607	54.38	2665	2775	2580	3460	1870	2665	2684.83	1.25	109398	2925	2795	2650	2520	2375	2860	2585	253	795	500	1650	5	1	50515380	1366	-386.43	1.45	12	13.61	-7.00	1864.00	5865	20240219	-53.88	1781	20240805	51.88	5865	-53.88	20240219	1781	51.88	20240805	6280	-56.93	20240219	1781	51.88	20240805	5.54	N	033230	500	252 억	632098	N	N	N	N
115	20240903	150340	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2595	-70	5	-2.63	13088348620	4877949	38.58	2665	2775	2590	3460	1870	2665	2683.23	1.25	-12692	2925	2795	2650	2520	2375	2860	2585	253	795	500	1650	5	1	50515380	1311	-370.71	1.39	12	9.66	-7.00	1864.00	5865	20240219	-55.75	1781	20240805	45.70	5865	-55.75	20240219	1781	45.70	20240805	6280	-58.68	20240219	1781	45.70	20240805	5.54	N	033230	500	252 억	632098	N	N	N	N
116	20240903	140339	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2630	-35	5	-1.31	12021266760	4469038	35.34	2665	2775	2610	3460	1870	2665	2689.99	1.25	-10004	2925	2795	2650	2520	2375	2860	2585	253	795	500	1650	5	1	50515380	1329	-375.71	1.41	12	8.85	-7.00	1864.00	5865	20240219	-55.16	1781	20240805	47.67	5865	-55.16	20240219	1781	47.67	20240805	6280	-58.12	20240219	1781	47.67	20240805	5.54	N	033230	500	252 억	632098	N	N	N	N
117	20240903	130340	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2670	5	2	0.19	10984019055	4075645	32.23	2665	2775	2620	3460	1870	2665	2695.16	1.25	-16365	2925	2795	2650	2520	2375	2860	2585	253	795	500	1650	5	1	50515380	1349	-381.43	1.43	12	8.07	-7.00	1864.00	5865	20240219	-54.48	1781	20240805	49.92	5865	-54.48	20240219	1781	49.92	20240805	6280	-57.48	20240219	1781	49.92	20240805	5.54	N	033230	500	252 억	632098	N	N	N	N
118	20240903	120337	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2685	20	2	0.75	10304357245	3821590	30.22	2665	2775	2620	3460	1870	2665	2696.49	1.25	67466	2925	2795	2650	2520	2375	2860	2585	253	795	500	1650	5	1	50515380	1356	-383.57	1.44	12	7.57	-7.00	1864.00	5865	20240219	-54.22	1781	20240805	50.76	5865	-54.22	20240219	1781	50.76	20240805	6280	-57.25	20240219	1781	50.76	20240805	5.54	N	033230	500	252 억	632098	N	N	N	N
119	20240903	110335	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2675	10	2	0.38	9762339405	3618459	28.62	2665	2775	2620	3460	1870	2665	2698.08	1.25	97395	2925	2795	2650	2520	2375	2860	2585	253	795	500	1650	5	1	50515380	1351	-382.14	1.44	12	7.16	-7.00	1864.00	5865	20240219	-54.39	1781	20240805	50.20	5865	-54.39	20240219	1781	50.20	20240805	6280	-57.40	20240219	1781	50.20	20240805	5.54	N	033230	500	252 억	632098	N	N	N	N
120	20240903	100336	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2675	10	2	0.38	7255471775	2679765	21.19	2665	2775	2645	3460	1870	2665	2707.77	1.25	-42635	2925	2795	2650	2520	2375	2860	2585	253	795	500	1650	5	1	50515380	1351	-382.14	1.44	12	5.30	-7.00	1864.00	5865	20240219	-54.39	1781	20240805	50.20	5865	-54.39	20240219	1781	50.20	20240805	6280	-57.40	20240219	1781	50.20	20240805	5.54	N	033230	500	252 억	632098	N	N	N	N
121	20240903	090336	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2670	5	2	0.19	679072445	254969	2.02	2665	2680	2645	3460	1870	2665	2663.24	1.25	-24511	2925	2795	2650	2520	2375	2860	2585	253	795	500	1650	5	1	50515380	1349	-381.43	1.43	12	0.50	-7.00	1864.00	5865	20240219	-54.48	1781	20240805	49.92	5865	-54.48	20240219	1781	49.92	20240805	6280	-57.48	20240219	1781	49.92	20240805	5.54	N	033230	500	252 억	632098	N	N	N	N
122	20240902	160334	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2665	30	2	1.14	33235754085	12494665	109.95	2540	2780	2505	3425	1845	2635	2659.99	1.25	23830	2938	2786	2548	2396	2158	2862	2472	253	790	500	1630	5	1	50515380	1346	-380.71	1.43	12	24.73	-7.00	1864.00	5865	20240219	-54.56	1781	20240805	49.64	5865	-54.56	20240219	1781	49.64	20240805	6280	-57.56	20240219	1781	49.64	20240805	5.37	N	033230	500	252 억	633803	N	N	N	N
123	20240902	150337	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2640	5	2	0.19	31613984120	11883026	104.57	2540	2780	2505	3425	1845	2635	2660.44	1.25	-46087	2938	2786	2548	2396	2158	2862	2472	253	790	500	1630	5	1	50515380	1334	-377.14	1.42	12	23.52	-7.00	1864.00	5865	20240219	-54.99	1781	20240805	48.23	5865	-54.99	20240219	1781	48.23	20240805	6280	-57.96	20240219	1781	48.23	20240805	5.37	N	033230	500	252 억	633803	N	N	N	N
124	20240902	140339	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2680	45	2	1.71	27777945530	10444641	91.91	2540	2780	2505	3425	1845	2635	2659.55	1.25	-48795	2938	2786	2548	2396	2158	2862	2472	253	790	500	1630	5	1	50515380	1354	-382.86	1.44	12	20.68	-7.00	1864.00	5865	20240219	-54.31	1781	20240805	50.48	5865	-54.31	20240219	1781	50.48	20240805	6280	-57.32	20240219	1781	50.48	20240805	5.37	N	033230	500	252 억	633803	N	N	N	N
125	20240902	130337	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2580	-55	5	-2.09	7675944240	2991813	26.33	2540	2625	2505	3425	1845	2635	2565.56	1.25	-37092	2938	2786	2548	2396	2158	2862	2472	253	790	500	1630	5	1	50515380	1303	-368.57	1.38	12	5.92	-7.00	1864.00	5865	20240219	-56.01	1781	20240805	44.86	5865	-56.01	20240219	1781	44.86	20240805	6280	-58.92	20240219	1781	44.86	20240805	5.37	N	033230	500	252 억	633803	N	N	N	N
126	20240902	120338	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2570	-65	5	-2.47	4809555780	1887302	16.61	2540	2595	2505	3425	1845	2635	2548.20	1.25	101251	2938	2786	2548	2396	2158	2862	2472	253	790	500	1630	5	1	50515380	1298	-367.14	1.38	12	3.74	-7.00	1864.00	5865	20240219	-56.18	1781	20240805	44.30	5865	-56.18	20240219	1781	44.30	20240805	6280	-59.08	20240219	1781	44.30	20240805	5.37	N	033230	500	252 억	633803	N	N	N	N
127	20240902	110335	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2515	-120	5	-4.55	4266036880	1673220	14.72	2540	2595	2505	3425	1845	2635	2549.40	1.25	77332	2938	2786	2548	2396	2158	2862	2472	253	790	500	1630	5	1	50515380	1270	-359.29	1.35	12	3.31	-7.00	1864.00	5865	20240219	-57.12	1781	20240805	41.21	5865	-57.12	20240219	1781	41.21	20240805	6280	-59.95	20240219	1781	41.21	20240805	5.37	N	033230	500	252 억	633803	N	N	N	N
128	20240902	100335	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2530	-105	5	-3.98	3462112575	1357186	11.94	2540	2595	2505	3425	1845	2635	2550.71	1.25	130154	2938	2786	2548	2396	2158	2862	2472	253	790	500	1630	5	1	50515380	1278	-361.43	1.36	12	2.69	-7.00	1864.00	5865	20240219	-56.86	1781	20240805	42.06	5865	-56.86	20240219	1781	42.06	20240805	6280	-59.71	20240219	1781	42.06	20240805	5.37	N	033230	500	252 억	633803	N	N	N	N
129	20240902	090332	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2560	-75	5	-2.85	1055630930	413595	3.64	2540	2595	2505	3425	1845	2635	2551.56	1.25	29496	2938	2786	2548	2396	2158	2862	2472	253	790	500	1630	5	1	50515380	1293	-365.71	1.37	12	0.82	-7.00	1864.00	5865	20240219	-56.35	1781	20240805	43.74	5865	-56.35	20240219	1781	43.74	20240805	6280	-59.24	20240219	1781	43.74	20240805	5.37	N	033230	500	252 억	633803	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History