KissMeData/065530/price/prices-20240901.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1403	-23	5	-1.61	32705482	23213	60.72	1408	1434	1403	1853	999	1426	1408.93	0.29	-3243	-3243	1440	1433	1428	1421	1416	1436	1424	264	427	500	880	1	1	52860000	742	31.89	0.87	12	0.04	44.00	1604.00	2580	20240117	-45.62	1324	20240806	5.97	2580	-45.62	20240117	1324	5.97	20240806	2580	-45.62	20240117	1324	5.97	20240806	1.79	N	065530	500	264 억	75556	N	N	N	N
3	20240930	150625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1407	-19	5	-1.33	30794212	21851	57.16	1408	1434	1407	1853	999	1426	1409.28	0.29	-3243	-2028	1440	1433	1428	1421	1416	1436	1424	264	427	500	880	1	1	52860000	744	31.98	0.88	12	0.04	44.00	1604.00	2580	20240117	-45.47	1324	20240806	6.27	2580	-45.47	20240117	1324	6.27	20240806	2580	-45.47	20240117	1324	6.27	20240806	1.79	N	065530	500	264 억	75556	N	N	N	N
4	20240930	140624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1407	-19	5	-1.33	25924755	18391	48.11	1408	1434	1407	1853	999	1426	1409.64	0.30	-2332	-1117	1440	1433	1428	1421	1416	1436	1424	264	427	500	880	1	1	52860000	744	31.98	0.88	12	0.03	44.00	1604.00	2580	20240117	-45.47	1324	20240806	6.27	2580	-45.47	20240117	1324	6.27	20240806	2580	-45.47	20240117	1324	6.27	20240806	1.79	N	065530	500	264 억	76467	N	N	N	N
5	20240930	130623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1412	-14	5	-0.98	25460057	18061	47.25	1408	1434	1407	1853	999	1426	1409.67	0.30	-2332	-1117	1440	1433	1428	1421	1416	1436	1424	264	427	500	880	1	1	52860000	746	32.09	0.88	12	0.03	44.00	1604.00	2580	20240117	-45.27	1324	20240806	6.65	2580	-45.27	20240117	1324	6.65	20240806	2580	-45.27	20240117	1324	6.65	20240806	1.79	N	065530	500	264 억	76467	N	N	N	N
6	20240930	120618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1410	-16	5	-1.12	24497670	17378	45.46	1408	1434	1408	1853	999	1426	1409.69	0.30	-2332	-1117	1440	1433	1428	1421	1416	1436	1424	264	427	500	880	1	1	52860000	745	32.05	0.88	12	0.03	44.00	1604.00	2580	20240117	-45.35	1324	20240806	6.50	2580	-45.35	20240117	1324	6.50	20240806	2580	-45.35	20240117	1324	6.50	20240806	1.79	N	065530	500	264 억	76467	N	N	N	N
7	20240930	110617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1412	-14	5	-0.98	22602784	16035	41.95	1408	1434	1408	1853	999	1426	1409.59	0.30	-2094	-879	1440	1433	1428	1421	1416	1436	1424	264	427	500	880	1	1	52860000	746	32.09	0.88	12	0.03	44.00	1604.00	2580	20240117	-45.27	1324	20240806	6.65	2580	-45.27	20240117	1324	6.65	20240806	2580	-45.27	20240117	1324	6.65	20240806	1.79	N	065530	500	264 억	76705	N	N	N	N
8	20240930	100616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1413	-13	5	-0.91	21013951	14910	39.00	1408	1434	1408	1853	999	1426	1409.39	0.30	-1832	-617	1440	1433	1428	1421	1416	1436	1424	264	427	500	880	1	1	52860000	747	32.11	0.88	12	0.03	44.00	1604.00	2580	20240117	-45.23	1324	20240806	6.72	2580	-45.23	20240117	1324	6.72	20240806	2580	-45.23	20240117	1324	6.72	20240806	1.79	N	065530	500	264 억	76967	N	N	N	N
9	20240930	090554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1420	-6	5	-0.42	16674283	11842	30.98	1408	1434	1408	1853	999	1426	1408.06	0.30	-1737	-522	1440	1433	1428	1421	1416	1436	1424	264	427	500	880	1	1	52860000	751	32.27	0.89	12	0.02	44.00	1604.00	2580	20240117	-44.96	1324	20240806	7.25	2580	-44.96	20240117	1324	7.25	20240806	2580	-44.96	20240117	1324	7.25	20240806	1.79	N	065530	500	264 억	77062	N	N	N	N
10	20240927	160618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1426	3	2	0.21	54514119	38226	99.72	1423	1435	1423	1849	997	1423	1426.10	0.30	1324	1324	1439	1431	1417	1409	1395	1435	1413	264	426	500	880	1	1	52860000	754	32.41	0.89	12	0.07	44.00	1604.00	2580	20240117	-44.73	1324	20240806	7.70	2580	-44.73	20240117	1324	7.70	20240806	2580	-44.73	20240117	1324	7.70	20240806	1.79	N	065530	500	264 억	78799	N	N	N	N
11	20240927	150623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1428	5	2	0.35	46195004	32405	84.53	1423	1435	1423	1849	997	1423	1425.55	0.30	1324	1324	1439	1431	1417	1409	1395	1435	1413	264	426	500	880	1	1	52860000	755	32.45	0.89	12	0.06	44.00	1604.00	2580	20240117	-44.65	1324	20240806	7.85	2580	-44.65	20240117	1324	7.85	20240806	2580	-44.65	20240117	1324	7.85	20240806	1.79	N	065530	500	264 억	78799	N	N	N	N
12	20240927	140630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1428	5	2	0.35	33491632	23491	61.28	1423	1435	1423	1849	997	1423	1425.72	0.30	1141	1052	1439	1431	1417	1409	1395	1435	1413	264	426	500	880	1	1	52860000	755	32.45	0.89	12	0.04	44.00	1604.00	2580	20240117	-44.65	1324	20240806	7.85	2580	-44.65	20240117	1324	7.85	20240806	2580	-44.65	20240117	1324	7.85	20240806	1.79	N	065530	500	264 억	78616	N	N	N	N
13	20240927	130622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1428	5	2	0.35	28327136	19877	51.85	1423	1429	1423	1849	997	1423	1425.12	0.30	1317	909	1439	1431	1417	1409	1395	1435	1413	264	426	500	880	1	1	52860000	755	32.45	0.89	12	0.04	44.00	1604.00	2580	20240117	-44.65	1324	20240806	7.85	2580	-44.65	20240117	1324	7.85	20240806	2580	-44.65	20240117	1324	7.85	20240806	1.79	N	065530	500	264 억	78792	N	N	N	N
14	20240927	120619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1423	0	3	0.00	28318576	19871	51.84	1423	1429	1423	1849	997	1423	1425.12	0.30	960	907	1439	1431	1417	1409	1395	1435	1413	264	426	500	880	1	1	52860000	752	32.34	0.89	12	0.04	44.00	1604.00	2580	20240117	-44.84	1324	20240806	7.48	2580	-44.84	20240117	1324	7.48	20240806	2580	-44.84	20240117	1324	7.48	20240806	1.79	N	065530	500	264 억	78435	N	N	N	N
15	20240927	110622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1423	0	3	0.00	23868201	16745	43.68	1423	1429	1423	1849	997	1423	1425.39	0.30	871	854	1439	1431	1417	1409	1395	1435	1413	264	426	500	880	1	1	52860000	752	32.34	0.89	12	0.03	44.00	1604.00	2580	20240117	-44.84	1324	20240806	7.48	2580	-44.84	20240117	1324	7.48	20240806	2580	-44.84	20240117	1324	7.48	20240806	1.79	N	065530	500	264 억	78346	N	N	N	N
16	20240927	100622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1429	6	2	0.42	13341913	9363	24.42	1423	1429	1423	1849	997	1423	1424.96	0.30	689	689	1439	1431	1417	1409	1395	1435	1413	264	426	500	880	1	1	52860000	755	32.48	0.89	12	0.02	44.00	1604.00	2580	20240117	-44.61	1324	20240806	7.93	2580	-44.61	20240117	1324	7.93	20240806	2580	-44.61	20240117	1324	7.93	20240806	1.79	N	065530	500	264 억	78164	N	N	N	N
17	20240927	090622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1423	0	3	0.00	1313721	923	2.41	1423	1424	1423	1849	997	1423	1423.32	0.30	437	-63	1439	1431	1417	1409	1395	1435	1413	264	426	500	880	1	1	52860000	752	32.34	0.89	12	0.00	44.00	1604.00	2580	20240117	-44.84	1324	20240806	7.48	2580	-44.84	20240117	1324	7.48	20240806	2580	-44.84	20240117	1324	7.48	20240806	1.79	N	065530	500	264 억	77912	N	N	N	N
18	20240926	160610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1423	8	2	0.57	54164128	38290	96.64	1415	1425	1403	1839	991	1415	1414.58	0.30	3	8	1444	1429	1413	1398	1382	1437	1406	264	424	500	870	1	1	52860000	752	32.34	0.89	12	0.07	44.00	1604.00	2580	20240117	-44.84	1324	20240806	7.48	2580	-44.84	20240117	1324	7.48	20240806	2580	-44.84	20240117	1324	7.48	20240806	1.79	N	065530	500	264 억	77475	N	N	N	N
19	20240926	150610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1423	8	2	0.57	47660270	33717	85.10	1415	1425	1403	1839	991	1415	1413.54	0.30	40	39	1444	1429	1413	1398	1382	1437	1406	264	424	500	870	1	1	52860000	752	32.34	0.89	12	0.06	44.00	1604.00	2580	20240117	-44.84	1324	20240806	7.48	2580	-44.84	20240117	1324	7.48	20240806	2580	-44.84	20240117	1324	7.48	20240806	1.79	N	065530	500	264 억	77512	N	N	N	N
20	20240926	140618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1414	-1	5	-0.07	37998100	26900	67.89	1415	1425	1403	1839	991	1415	1412.57	0.30	-473	1892	1444	1429	1413	1398	1382	1437	1406	264	424	500	870	1	1	52860000	747	32.14	0.88	12	0.05	44.00	1604.00	2580	20240117	-45.19	1324	20240806	6.80	2580	-45.19	20240117	1324	6.80	20240806	2580	-45.19	20240117	1324	6.80	20240806	1.79	N	065530	500	264 억	76999	N	N	N	N
21	20240926	130618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1420	5	2	0.35	29630926	20947	52.87	1415	1425	1407	1839	991	1415	1414.57	0.30	-473	304	1444	1429	1413	1398	1382	1437	1406	264	424	500	870	1	1	52860000	751	32.27	0.89	12	0.04	44.00	1604.00	2580	20240117	-44.96	1324	20240806	7.25	2580	-44.96	20240117	1324	7.25	20240806	2580	-44.96	20240117	1324	7.25	20240806	1.79	N	065530	500	264 억	76999	N	N	N	N
22	20240926	120619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1421	6	2	0.42	21112737	14918	37.65	1415	1425	1407	1839	991	1415	1415.25	0.30	-473	-468	1444	1429	1413	1398	1382	1437	1406	264	424	500	870	1	1	52860000	751	32.30	0.89	12	0.03	44.00	1604.00	2580	20240117	-44.92	1324	20240806	7.33	2580	-44.92	20240117	1324	7.33	20240806	2580	-44.92	20240117	1324	7.33	20240806	1.79	N	065530	500	264 억	76999	N	N	N	N
23	20240926	110618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1416	1	2	0.07	11255936	7958	20.08	1415	1425	1407	1839	991	1415	1414.42	0.30	-485	-480	1444	1429	1413	1398	1382	1437	1406	264	424	500	870	1	1	52860000	748	32.18	0.88	12	0.02	44.00	1604.00	2580	20240117	-45.12	1324	20240806	6.95	2580	-45.12	20240117	1324	6.95	20240806	2580	-45.12	20240117	1324	6.95	20240806	1.79	N	065530	500	264 억	76987	N	N	N	N
24	20240926	100618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1417	2	2	0.14	7989979	5644	14.24	1415	1425	1407	1839	991	1415	1415.66	0.30	-480	-480	1444	1429	1413	1398	1382	1437	1406	264	424	500	870	1	1	52860000	749	32.20	0.88	12	0.01	44.00	1604.00	2580	20240117	-45.08	1324	20240806	7.02	2580	-45.08	20240117	1324	7.02	20240806	2580	-45.08	20240117	1324	7.02	20240806	1.79	N	065530	500	264 억	76992	N	N	N	N
25	20240926	090616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1415	0	3	0.00	3831630	2708	6.83	1415	1415	1414	1839	991	1415	1414.93	0.30	-34	-190	1444	1429	1413	1398	1382	1437	1406	264	424	500	870	1	1	52860000	748	32.16	0.88	12	0.01	44.00	1604.00	2580	20240117	-45.16	1324	20240806	6.87	2580	-45.16	20240117	1324	6.87	20240806	2580	-45.16	20240117	1324	6.87	20240806	1.79	N	065530	500	264 억	77438	N	N	N	N
26	20240925	160610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1415	2	2	0.14	55790880	39622	136.27	1397	1428	1397	1836	990	1413	1408.08	0.30	-1693	-1713	1442	1427	1405	1390	1368	1435	1398	264	423	500	870	1	1	52860000	748	32.16	0.88	12	0.07	44.00	1604.00	2580	20240117	-45.16	1324	20240806	6.87	2580	-45.16	20240117	1324	6.87	20240806	2580	-45.16	20240117	1324	6.87	20240806	1.82	N	065530	500	264 억	77472	N	N	N	N
27	20240925	150616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1415	2	2	0.14	52122164	37027	127.35	1397	1428	1397	1836	990	1413	1407.68	0.30	-1937	-1965	1442	1427	1405	1390	1368	1435	1398	264	423	500	870	1	1	52860000	748	32.16	0.88	12	0.07	44.00	1604.00	2580	20240117	-45.16	1324	20240806	6.87	2580	-45.16	20240117	1324	6.87	20240806	2580	-45.16	20240117	1324	6.87	20240806	1.82	N	065530	500	264 억	77228	N	N	N	N
28	20240925	140617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1412	-1	5	-0.07	50447559	35839	123.26	1397	1428	1397	1836	990	1413	1407.62	0.30	-1840	-1865	1442	1427	1405	1390	1368	1435	1398	264	423	500	870	1	1	52860000	746	32.09	0.88	12	0.07	44.00	1604.00	2580	20240117	-45.27	1324	20240806	6.65	2580	-45.27	20240117	1324	6.65	20240806	2580	-45.27	20240117	1324	6.65	20240806	1.82	N	065530	500	264 억	77325	N	N	N	N
29	20240925	130616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1422	9	2	0.64	49203159	34959	120.23	1397	1428	1397	1836	990	1413	1407.45	0.30	-1760	-2029	1442	1427	1405	1390	1368	1435	1398	264	423	500	870	1	1	52860000	752	32.32	0.89	12	0.07	44.00	1604.00	2580	20240117	-44.88	1324	20240806	7.40	2580	-44.88	20240117	1324	7.40	20240806	2580	-44.88	20240117	1324	7.40	20240806	1.82	N	065530	500	264 억	77405	N	N	N	N
30	20240925	120615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1426	13	2	0.92	48876728	34728	119.44	1397	1428	1397	1836	990	1413	1407.42	0.30	-1990	-2097	1442	1427	1405	1390	1368	1435	1398	264	423	500	870	1	1	52860000	754	32.41	0.89	12	0.07	44.00	1604.00	2580	20240117	-44.73	1324	20240806	7.70	2580	-44.73	20240117	1324	7.70	20240806	2580	-44.73	20240117	1324	7.70	20240806	1.82	N	065530	500	264 억	77175	N	N	N	N
31	20240925	110613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1427	14	2	0.99	42509437	30230	103.97	1397	1428	1397	1836	990	1413	1406.20	0.30	-1958	-1978	1442	1427	1405	1390	1368	1435	1398	264	423	500	870	1	1	52860000	754	32.43	0.89	12	0.06	44.00	1604.00	2580	20240117	-44.69	1324	20240806	7.78	2580	-44.69	20240117	1324	7.78	20240806	2580	-44.69	20240117	1324	7.78	20240806	1.82	N	065530	500	264 억	77207	N	N	N	N
32	20240925	100615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1414	1	2	0.07	28946076	20657	71.04	1397	1415	1397	1836	990	1413	1401.27	0.30	-2218	-1102	1442	1427	1405	1390	1368	1435	1398	264	423	500	870	1	1	52860000	747	32.14	0.88	12	0.04	44.00	1604.00	2580	20240117	-45.19	1324	20240806	6.80	2580	-45.19	20240117	1324	6.80	20240806	2580	-45.19	20240117	1324	6.80	20240806	1.82	N	065530	500	264 억	76947	N	N	N	N
33	20240925	090616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1415	2	2	0.14	25499463	18217	62.65	1397	1415	1397	1836	990	1413	1399.76	0.30	-2445	-1221	1442	1427	1405	1390	1368	1435	1398	264	423	500	870	1	1	52860000	748	32.16	0.88	12	0.03	44.00	1604.00	2580	20240117	-45.16	1324	20240806	6.87	2580	-45.16	20240117	1324	6.87	20240806	2580	-45.16	20240117	1324	6.87	20240806	1.82	N	065530	500	264 억	76720	N	N	N	N
34	20240924	160611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1413	2	2	0.14	40001013	28369	148.97	1412	1420	1383	1834	988	1411	1410.03	0.31	-1439	-2639	1435	1422	1412	1399	1389	1429	1406	264	423	500	870	1	1	52860000	747	32.11	0.88	12	0.05	44.00	1604.00	2580	20240117	-45.23	1324	20240806	6.72	2580	-45.23	20240117	1324	6.72	20240806	2580	-45.23	20240117	1324	6.72	20240806	1.82	N	065530	500	264 억	79165	N	N	N	N
35	20240924	150612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1414	3	2	0.21	38365142	27210	142.89	1412	1420	1383	1834	988	1411	1409.96	0.31	-1439	-2639	1435	1422	1412	1399	1389	1429	1406	264	423	500	870	1	1	52860000	747	32.14	0.88	12	0.05	44.00	1604.00	2580	20240117	-45.19	1324	20240806	6.80	2580	-45.19	20240117	1324	6.80	20240806	2580	-45.19	20240117	1324	6.80	20240806	1.82	N	065530	500	264 억	79165	N	N	N	N
36	20240924	140610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1408	-3	5	-0.21	16663366	11833	62.14	1412	1420	1383	1834	988	1411	1408.21	0.30	-1644	-1644	1435	1422	1412	1399	1389	1429	1406	264	423	500	870	1	1	52860000	744	32.00	0.88	12	0.02	44.00	1604.00	2580	20240117	-45.43	1324	20240806	6.34	2580	-45.43	20240117	1324	6.34	20240806	2580	-45.43	20240117	1324	6.34	20240806	1.82	N	065530	500	264 억	78960	N	N	N	N
37	20240924	130610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1404	-7	5	-0.50	15393350	10929	57.39	1412	1420	1383	1834	988	1411	1408.49	0.30	-1608	-1608	1435	1422	1412	1399	1389	1429	1406	264	423	500	870	1	1	52860000	742	31.91	0.88	12	0.02	44.00	1604.00	2580	20240117	-45.58	1324	20240806	6.04	2580	-45.58	20240117	1324	6.04	20240806	2580	-45.58	20240117	1324	6.04	20240806	1.82	N	065530	500	264 억	78996	N	N	N	N
38	20240924	120611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1407	-4	5	-0.28	14278942	10136	53.23	1412	1420	1383	1834	988	1411	1408.74	0.31	-1549	-1549	1435	1422	1412	1399	1389	1429	1406	264	423	500	870	1	1	52860000	744	31.98	0.88	12	0.02	44.00	1604.00	2580	20240117	-45.47	1324	20240806	6.27	2580	-45.47	20240117	1324	6.27	20240806	2580	-45.47	20240117	1324	6.27	20240806	1.82	N	065530	500	264 억	79055	N	N	N	N
39	20240924	110611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1406	-5	5	-0.35	14023951	9955	52.28	1412	1420	1383	1834	988	1411	1408.73	0.31	-1525	-1525	1435	1422	1412	1399	1389	1429	1406	264	423	500	870	1	1	52860000	743	31.95	0.88	12	0.02	44.00	1604.00	2580	20240117	-45.50	1324	20240806	6.19	2580	-45.50	20240117	1324	6.19	20240806	2580	-45.50	20240117	1324	6.19	20240806	1.82	N	065530	500	264 억	79079	N	N	N	N
40	20240924	100610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1414	3	2	0.21	5789012	4099	21.52	1412	1420	1404	1834	988	1411	1412.30	0.31	-408	-413	1435	1422	1412	1399	1389	1429	1406	264	423	500	870	1	1	52860000	747	32.14	0.88	12	0.01	44.00	1604.00	2580	20240117	-45.19	1324	20240806	6.80	2580	-45.19	20240117	1324	6.80	20240806	2580	-45.19	20240117	1324	6.80	20240806	1.82	N	065530	500	264 억	80196	N	N	N	N
41	20240924	090611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1420	9	2	0.64	2713880	1922	10.09	1412	1420	1412	1834	988	1411	1412.01	0.31	-32	-39	1435	1422	1412	1399	1389	1429	1406	264	423	500	870	1	1	52860000	751	32.27	0.89	12	0.00	44.00	1604.00	2580	20240117	-44.96	1324	20240806	7.25	2580	-44.96	20240117	1324	7.25	20240806	2580	-44.96	20240117	1324	7.25	20240806	1.82	N	065530	500	264 억	80572	N	N	N	N
42	20240923	160609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1411	3	2	0.21	26812926	19002	83.51	1408	1425	1402	1830	986	1408	1411.06	0.31	-532	-530	1426	1417	1400	1391	1374	1421	1395	264	422	500	870	1	1	52860000	746	32.07	0.88	12	0.04	44.00	1604.00	2580	20240117	-45.31	1324	20240806	6.57	2580	-45.31	20240117	1324	6.57	20240806	2580	-45.31	20240117	1324	6.57	20240806	1.81	N	065530	500	264 억	80604	N	N	N	N
43	20240923	150610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1402	-6	5	-0.43	25001814	17717	77.86	1408	1425	1402	1830	986	1408	1411.18	0.31	-590	-588	1426	1417	1400	1391	1374	1421	1395	264	422	500	870	1	1	52860000	741	31.86	0.87	12	0.03	44.00	1604.00	2580	20240117	-45.66	1324	20240806	5.89	2580	-45.66	20240117	1324	5.89	20240806	2580	-45.66	20240117	1324	5.89	20240806	1.81	N	065530	500	264 억	80546	N	N	N	N
44	20240923	140614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1417	9	2	0.64	22337852	15822	69.54	1408	1425	1404	1830	986	1408	1411.82	0.31	-590	-588	1426	1417	1400	1391	1374	1421	1395	264	422	500	870	1	1	52860000	749	32.20	0.88	12	0.03	44.00	1604.00	2580	20240117	-45.08	1324	20240806	7.02	2580	-45.08	20240117	1324	7.02	20240806	2580	-45.08	20240117	1324	7.02	20240806	1.81	N	065530	500	264 억	80546	N	N	N	N
45	20240923	130611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1417	9	2	0.64	19718989	13973	61.41	1408	1425	1404	1830	986	1408	1411.22	0.31	-546	-544	1426	1417	1400	1391	1374	1421	1395	264	422	500	870	1	1	52860000	749	32.20	0.88	12	0.03	44.00	1604.00	2580	20240117	-45.08	1324	20240806	7.02	2580	-45.08	20240117	1324	7.02	20240806	2580	-45.08	20240117	1324	7.02	20240806	1.81	N	065530	500	264 억	80590	N	N	N	N
46	20240923	120609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1410	2	2	0.14	13062651	9257	40.68	1408	1425	1404	1830	986	1408	1411.11	0.31	-698	-696	1426	1417	1400	1391	1374	1421	1395	264	422	500	870	1	1	52860000	745	32.05	0.88	12	0.02	44.00	1604.00	2580	20240117	-45.35	1324	20240806	6.50	2580	-45.35	20240117	1324	6.50	20240806	2580	-45.35	20240117	1324	6.50	20240806	1.81	N	065530	500	264 억	80438	N	N	N	N
47	20240923	110610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1416	8	2	0.57	7647917	5406	23.76	1408	1425	1405	1830	986	1408	1414.71	0.31	-790	-790	1426	1417	1400	1391	1374	1421	1395	264	422	500	870	1	1	52860000	748	32.18	0.88	12	0.01	44.00	1604.00	2580	20240117	-45.12	1324	20240806	6.95	2580	-45.12	20240117	1324	6.95	20240806	2580	-45.12	20240117	1324	6.95	20240806	1.81	N	065530	500	264 억	80346	N	N	N	N
48	20240923	100608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1410	2	2	0.14	5760617	4073	17.90	1408	1425	1405	1830	986	1408	1414.34	0.31	-740	-740	1426	1417	1400	1391	1374	1421	1395	264	422	500	870	1	1	52860000	745	32.05	0.88	12	0.01	44.00	1604.00	2580	20240117	-45.35	1324	20240806	6.50	2580	-45.35	20240117	1324	6.50	20240806	2580	-45.35	20240117	1324	6.50	20240806	1.81	N	065530	500	264 억	80396	N	N	N	N
49	20240923	090609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1415	7	2	0.50	2470147	1748	7.68	1408	1425	1408	1830	986	1408	1413.13	0.31	-290	-290	1426	1417	1400	1391	1374	1421	1395	264	422	500	870	1	1	52860000	748	32.16	0.88	12	0.00	44.00	1604.00	2580	20240117	-45.16	1324	20240806	6.87	2580	-45.16	20240117	1324	6.87	20240806	2580	-45.16	20240117	1324	6.87	20240806	1.81	N	065530	500	264 억	80846	N	N	N	N
50	20240913	160540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1368	-5	5	-0.36	52954458	38597	84.35	1373	1390	1366	1784	962	1373	1371.98	0.31	1040	1337	1391	1381	1366	1356	1341	1387	1362	264	411	500	850	1	1	52860000	723	31.09	0.85	12	0.07	44.00	1604.00	2580	20240117	-46.98	1324	20240806	3.32	2580	-46.98	20240117	1324	3.32	20240806	2580	-46.98	20240117	1324	3.32	20240806	1.84	N	065530	500	264 억	80105	N	N	N	N
51	20240913	150545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1367	-6	5	-0.44	45720888	33307	72.79	1373	1390	1366	1784	962	1373	1372.71	0.31	658	946	1391	1381	1366	1356	1341	1387	1362	264	411	500	850	1	1	52860000	723	31.07	0.85	12	0.06	44.00	1604.00	2580	20240117	-47.02	1324	20240806	3.25	2580	-47.02	20240117	1324	3.25	20240806	2580	-47.02	20240117	1324	3.25	20240806	1.84	N	065530	500	264 억	79723	N	N	N	N
52	20240913	140547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1376	3	2	0.22	39829657	29008	63.39	1373	1390	1366	1784	962	1373	1373.06	0.30	-654	-363	1391	1381	1366	1356	1341	1387	1362	264	411	500	850	1	1	52860000	727	31.27	0.86	12	0.05	44.00	1604.00	2580	20240117	-46.67	1324	20240806	3.93	2580	-46.67	20240117	1324	3.93	20240806	2580	-46.67	20240117	1324	3.93	20240806	1.84	N	065530	500	264 억	78411	N	N	N	N
53	20240913	130544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1376	3	2	0.22	24245561	17646	38.56	1373	1390	1366	1784	962	1373	1374.00	0.30	-311	-14	1391	1381	1366	1356	1341	1387	1362	264	411	500	850	1	1	52860000	727	31.27	0.86	12	0.03	44.00	1604.00	2580	20240117	-46.67	1324	20240806	3.93	2580	-46.67	20240117	1324	3.93	20240806	2580	-46.67	20240117	1324	3.93	20240806	1.84	N	065530	500	264 억	78754	N	N	N	N
54	20240913	120545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1380	7	2	0.51	24184965	17602	38.47	1373	1390	1366	1784	962	1373	1373.99	0.30	-309	-12	1391	1381	1366	1356	1341	1387	1362	264	411	500	850	1	1	52860000	729	31.36	0.86	12	0.03	44.00	1604.00	2580	20240117	-46.51	1324	20240806	4.23	2580	-46.51	20240117	1324	4.23	20240806	2580	-46.51	20240117	1324	4.23	20240806	1.84	N	065530	500	264 억	78756	N	N	N	N
55	20240913	110546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1379	6	2	0.44	21509984	15662	34.23	1373	1390	1366	1784	962	1373	1373.39	0.30	-309	-12	1391	1381	1366	1356	1341	1387	1362	264	411	500	850	1	1	52860000	729	31.34	0.86	12	0.03	44.00	1604.00	2580	20240117	-46.55	1324	20240806	4.15	2580	-46.55	20240117	1324	4.15	20240806	2580	-46.55	20240117	1324	4.15	20240806	1.84	N	065530	500	264 억	78756	N	N	N	N
56	20240913	100547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1382	9	2	0.66	4787063	3478	7.60	1373	1390	1372	1784	962	1373	1376.38	0.30	-384	-87	1391	1381	1366	1356	1341	1387	1362	264	411	500	850	1	1	52860000	731	31.41	0.86	12	0.01	44.00	1604.00	2580	20240117	-46.43	1324	20240806	4.38	2580	-46.43	20240117	1324	4.38	20240806	2580	-46.43	20240117	1324	4.38	20240806	1.84	N	065530	500	264 억	78681	N	N	N	N
57	20240913	090549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1374	1	2	0.07	985854	718	1.57	1373	1379	1373	1784	962	1373	1373.06	0.30	-103	-103	1391	1381	1366	1356	1341	1387	1362	264	411	500	850	1	1	52860000	726	31.23	0.86	12	0.00	44.00	1604.00	2580	20240117	-46.74	1324	20240806	3.78	2580	-46.74	20240117	1324	3.78	20240806	2580	-46.74	20240117	1324	3.78	20240806	1.84	N	065530	500	264 억	78962	N	N	N	N
58	20240912	160539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1373	26	2	1.93	62630100	45730	35.76	1351	1376	1351	1751	943	1347	1369.56	0.31	3979	3979	1429	1387	1367	1325	1305	1378	1316	264	404	500	830	1	1	52860000	726	31.20	0.86	12	0.09	44.00	1604.00	2580	20240117	-46.78	1324	20240806	3.70	2580	-46.78	20240117	1324	3.70	20240806	2580	-46.78	20240117	1324	3.70	20240806	1.83	N	065530	500	264 억	79065	N	N	N	N
59	20240912	150543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1374	27	2	2.00	55674480	40664	31.80	1351	1376	1351	1751	943	1347	1369.13	0.30	3445	3445	1429	1387	1367	1325	1305	1378	1316	264	404	500	830	1	1	52860000	726	31.23	0.86	12	0.08	44.00	1604.00	2580	20240117	-46.74	1324	20240806	3.78	2580	-46.74	20240117	1324	3.78	20240806	2580	-46.74	20240117	1324	3.78	20240806	1.83	N	065530	500	264 억	78531	N	N	N	N
60	20240912	140545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1374	27	2	2.00	53296695	38932	30.45	1351	1376	1351	1751	943	1347	1368.97	0.30	3434	3434	1429	1387	1367	1325	1305	1378	1316	264	404	500	830	1	1	52860000	726	31.23	0.86	12	0.07	44.00	1604.00	2580	20240117	-46.74	1324	20240806	3.78	2580	-46.74	20240117	1324	3.78	20240806	2580	-46.74	20240117	1324	3.78	20240806	1.83	N	065530	500	264 억	78520	N	N	N	N
61	20240912	130543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1372	25	2	1.86	36622880	26769	20.94	1351	1376	1351	1751	943	1347	1368.11	0.30	2650	2650	1429	1387	1367	1325	1305	1378	1316	264	404	500	830	1	1	52860000	725	31.18	0.86	12	0.05	44.00	1604.00	2580	20240117	-46.82	1324	20240806	3.63	2580	-46.82	20240117	1324	3.63	20240806	2580	-46.82	20240117	1324	3.63	20240806	1.83	N	065530	500	264 억	77736	N	N	N	N
62	20240912	120542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1374	27	2	2.00	34424532	25164	19.68	1351	1376	1351	1751	943	1347	1368.01	0.30	2636	2636	1429	1387	1367	1325	1305	1378	1316	264	404	500	830	1	1	52860000	726	31.23	0.86	12	0.05	44.00	1604.00	2580	20240117	-46.74	1324	20240806	3.78	2580	-46.74	20240117	1324	3.78	20240806	2580	-46.74	20240117	1324	3.78	20240806	1.83	N	065530	500	264 억	77722	N	N	N	N
63	20240912	110540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1373	26	2	1.93	29188849	21354	16.70	1351	1374	1351	1751	943	1347	1366.90	0.30	1633	1621	1429	1387	1367	1325	1305	1378	1316	264	404	500	830	1	1	52860000	726	31.20	0.86	12	0.04	44.00	1604.00	2580	20240117	-46.78	1324	20240806	3.70	2580	-46.78	20240117	1324	3.70	20240806	2580	-46.78	20240117	1324	3.70	20240806	1.83	N	065530	500	264 억	76719	N	N	N	N
64	20240912	100542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1369	22	2	1.63	20601433	15099	11.81	1351	1374	1351	1751	943	1347	1364.42	0.29	1210	1210	1429	1387	1367	1325	1305	1378	1316	264	404	500	830	1	1	52860000	724	31.11	0.85	12	0.03	44.00	1604.00	2580	20240117	-46.94	1324	20240806	3.40	2580	-46.94	20240117	1324	3.40	20240806	2580	-46.94	20240117	1324	3.40	20240806	1.83	N	065530	500	264 억	76296	N	N	N	N
65	20240912	090541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1364	17	2	1.26	2373934	1756	1.37	1351	1364	1351	1751	943	1347	1351.90	0.29	663	453	1429	1387	1367	1325	1305	1378	1316	264	404	500	830	1	1	52860000	721	31.00	0.85	12	0.00	44.00	1604.00	2580	20240117	-47.13	1324	20240806	3.02	2580	-47.13	20240117	1324	3.02	20240806	2580	-47.13	20240117	1324	3.02	20240806	1.83	N	065530	500	264 억	75749	N	N	N	N
66	20240911	160530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1347	-53	5	-3.79	174146724	127079	544.42	1400	1409	1347	1820	980	1400	1370.38	0.29	-240	-240	1430	1414	1403	1387	1376	1423	1396	264	420	500	860	1	1	52860000	712	30.61	0.84	12	0.24	44.00	1604.00	2580	20240117	-47.79	1324	20240806	1.74	2580	-47.79	20240117	1324	1.74	20240806	2580	-47.79	20240117	1324	1.74	20240806	1.83	N	065530	500	264 억	75086	N	N	N	N
67	20240911	150534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1375	-25	5	-1.79	121406396	88111	377.48	1400	1409	1360	1820	980	1400	1377.88	0.29	-255	-255	1430	1414	1403	1387	1376	1423	1396	264	420	500	860	1	1	52860000	727	31.25	0.86	12	0.17	44.00	1604.00	2580	20240117	-46.71	1324	20240806	3.85	2580	-46.71	20240117	1324	3.85	20240806	2580	-46.71	20240117	1324	3.85	20240806	1.83	N	065530	500	264 억	75071	N	N	N	N
68	20240911	140534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1364	-36	5	-2.57	117162095	85002	364.16	1400	1409	1360	1820	980	1400	1378.35	0.29	-229	278	1430	1414	1403	1387	1376	1423	1396	264	420	500	860	1	1	52860000	721	31.00	0.85	12	0.16	44.00	1604.00	2580	20240117	-47.13	1324	20240806	3.02	2580	-47.13	20240117	1324	3.02	20240806	2580	-47.13	20240117	1324	3.02	20240806	1.83	N	065530	500	264 억	75097	N	N	N	N
69	20240911	130533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1379	-21	5	-1.50	89625214	64797	277.60	1400	1409	1362	1820	980	1400	1383.17	0.29	-128	3814	1430	1414	1403	1387	1376	1423	1396	264	420	500	860	1	1	52860000	729	31.34	0.86	12	0.12	44.00	1604.00	2580	20240117	-46.55	1324	20240806	4.15	2580	-46.55	20240117	1324	4.15	20240806	2580	-46.55	20240117	1324	4.15	20240806	1.83	N	065530	500	264 억	75198	N	N	N	N
70	20240911	120537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1381	-19	5	-1.36	71947896	51931	222.48	1400	1409	1362	1820	980	1400	1385.45	0.29	-83	3353	1430	1414	1403	1387	1376	1423	1396	264	420	500	860	1	1	52860000	730	31.39	0.86	12	0.10	44.00	1604.00	2580	20240117	-46.47	1324	20240806	4.31	2580	-46.47	20240117	1324	4.31	20240806	2580	-46.47	20240117	1324	4.31	20240806	1.83	N	065530	500	264 억	75243	N	N	N	N
71	20240911	110530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1395	-5	5	-0.36	60714384	43768	187.51	1400	1409	1362	1820	980	1400	1387.19	0.29	-515	2921	1430	1414	1403	1387	1376	1423	1396	264	420	500	860	1	1	52860000	737	31.70	0.87	12	0.08	44.00	1604.00	2580	20240117	-45.93	1324	20240806	5.36	2580	-45.93	20240117	1324	5.36	20240806	2580	-45.93	20240117	1324	5.36	20240806	1.83	N	065530	500	264 억	74811	N	N	N	N
72	20240911	100530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1405	5	2	0.36	15141968	10850	46.48	1400	1409	1390	1820	980	1400	1395.57	0.29	-355	-355	1430	1414	1403	1387	1376	1423	1396	264	420	500	860	1	1	52860000	743	31.93	0.88	12	0.02	44.00	1604.00	2580	20240117	-45.54	1324	20240806	6.12	2580	-45.54	20240117	1324	6.12	20240806	2580	-45.54	20240117	1324	6.12	20240806	1.83	N	065530	500	264 억	74971	N	N	N	N
73	20240911	090537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1399	-1	5	-0.07	115884	83	0.36	1400	1400	1394	1820	980	1400	1396.19	0.29	-73	-73	1430	1414	1403	1387	1376	1423	1396	264	420	500	860	1	1	52860000	740	31.80	0.87	12	0.00	44.00	1604.00	2580	20240117	-45.78	1324	20240806	5.66	2580	-45.78	20240117	1324	5.66	20240806	2580	-45.78	20240117	1324	5.66	20240806	1.83	N	065530	500	264 억	75253	N	N	N	N
74	20240910	160531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1400	-9	5	-0.64	32727200	23331	7.50	1393	1419	1392	1831	987	1409	1402.73	0.29	-1236	-1235	1455	1432	1397	1374	1339	1443	1385	264	422	500	870	1	1	52860000	740	31.82	0.87	12	0.04	44.00	1604.00	2580	20240117	-45.74	1324	20240806	5.74	2580	-45.74	20240117	1324	5.74	20240806	2580	-45.74	20240117	1324	5.74	20240806	1.85	N	065530	500	264 억	75326	N	N	N	N
75	20240910	150535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1401	-8	5	-0.57	30069970	21433	6.89	1393	1419	1392	1831	987	1409	1402.98	0.29	-1206	-716	1455	1432	1397	1374	1339	1443	1385	264	422	500	870	1	1	52860000	741	31.84	0.87	12	0.04	44.00	1604.00	2580	20240117	-45.70	1324	20240806	5.82	2580	-45.70	20240117	1324	5.82	20240806	2580	-45.70	20240117	1324	5.82	20240806	1.85	N	065530	500	264 억	75356	N	N	N	N
76	20240910	140532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1401	-8	5	-0.57	23985679	17070	5.49	1393	1419	1393	1831	987	1409	1405.14	0.29	-1033	-520	1455	1432	1397	1374	1339	1443	1385	264	422	500	870	1	1	52860000	741	31.84	0.87	12	0.03	44.00	1604.00	2580	20240117	-45.70	1324	20240806	5.82	2580	-45.70	20240117	1324	5.82	20240806	2580	-45.70	20240117	1324	5.82	20240806	1.85	N	065530	500	264 억	75529	N	N	N	N
77	20240910	130532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1407	-2	5	-0.14	22546264	16043	5.16	1393	1419	1393	1831	987	1409	1405.36	0.29	-477	36	1455	1432	1397	1374	1339	1443	1385	264	422	500	870	1	1	52860000	744	31.98	0.88	12	0.03	44.00	1604.00	2580	20240117	-45.47	1324	20240806	6.27	2580	-45.47	20240117	1324	6.27	20240806	2580	-45.47	20240117	1324	6.27	20240806	1.85	N	065530	500	264 억	76085	N	N	N	N
78	20240910	120531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1404	-5	5	-0.35	22432386	15962	5.13	1393	1419	1393	1831	987	1409	1405.36	0.29	-417	96	1455	1432	1397	1374	1339	1443	1385	264	422	500	870	1	1	52860000	742	31.91	0.88	12	0.03	44.00	1604.00	2580	20240117	-45.58	1324	20240806	6.04	2580	-45.58	20240117	1324	6.04	20240806	2580	-45.58	20240117	1324	6.04	20240806	1.85	N	065530	500	264 억	76145	N	N	N	N
79	20240910	110530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1400	-9	5	-0.64	22018729	15666	5.04	1393	1419	1393	1831	987	1409	1405.51	0.29	-348	165	1455	1432	1397	1374	1339	1443	1385	264	422	500	870	1	1	52860000	740	31.82	0.87	12	0.03	44.00	1604.00	2580	20240117	-45.74	1324	20240806	5.74	2580	-45.74	20240117	1324	5.74	20240806	2580	-45.74	20240117	1324	5.74	20240806	1.85	N	065530	500	264 억	76214	N	N	N	N
80	20240910	100534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1415	6	2	0.43	13092127	9275	2.98	1393	1419	1393	1831	987	1409	1411.55	0.29	-223	-181	1455	1432	1397	1374	1339	1443	1385	264	422	500	870	1	1	52860000	748	32.16	0.88	12	0.02	44.00	1604.00	2580	20240117	-45.16	1324	20240806	6.87	2580	-45.16	20240117	1324	6.87	20240806	2580	-45.16	20240117	1324	6.87	20240806	1.85	N	065530	500	264 억	76339	N	N	N	N
81	20240910	090531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1419	10	2	0.71	888320	636	0.20	1393	1419	1393	1831	987	1409	1396.73	0.30	-149	-148	1455	1432	1397	1374	1339	1443	1385	264	422	500	870	1	1	52860000	750	32.25	0.88	12	0.00	44.00	1604.00	2580	20240117	-45.00	1324	20240806	7.18	2580	-45.00	20240117	1324	7.18	20240806	2580	-45.00	20240117	1324	7.18	20240806	1.85	N	065530	500	264 억	76413	N	N	N	N
82	20240909	160521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1409	-18	5	-1.26	431970257	310972	601.61	1390	1420	1362	1855	999	1427	1389.10	0.30	8155	8165	1499	1463	1442	1406	1385	1452	1395	264	428	500	880	1	1	52860000	745	32.02	0.88	12	0.59	44.00	1604.00	2580	20240117	-45.39	1324	20240806	6.42	2580	-45.39	20240117	1324	6.42	20240806	2580	-45.39	20240117	1324	6.42	20240806	1.85	N	065530	500	264 억	76562	N	N	N	N
83	20240909	150525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1395	-32	5	-2.24	420193237	302563	585.34	1390	1420	1362	1855	999	1427	1388.78	0.30	8291	11587	1499	1463	1442	1406	1385	1452	1395	264	428	500	880	1	1	52860000	737	31.70	0.87	12	0.57	44.00	1604.00	2580	20240117	-45.93	1324	20240806	5.36	2580	-45.93	20240117	1324	5.36	20240806	2580	-45.93	20240117	1324	5.36	20240806	1.85	N	065530	500	264 억	76698	N	N	N	N
84	20240909	140528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1411	-16	5	-1.12	398904635	287322	555.86	1390	1420	1362	1855	999	1427	1388.35	0.29	7465	7590	1499	1463	1442	1406	1385	1452	1395	264	428	500	880	1	1	52860000	746	32.07	0.88	12	0.54	44.00	1604.00	2580	20240117	-45.31	1324	20240806	6.57	2580	-45.31	20240117	1324	6.57	20240806	2580	-45.31	20240117	1324	6.57	20240806	1.85	N	065530	500	264 억	75872	N	N	N	N
85	20240909	130526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1409	-18	5	-1.26	395240760	284718	550.82	1390	1420	1362	1855	999	1427	1388.18	0.29	7268	7143	1499	1463	1442	1406	1385	1452	1395	264	428	500	880	1	1	52860000	745	32.02	0.88	12	0.54	44.00	1604.00	2580	20240117	-45.39	1324	20240806	6.42	2580	-45.39	20240117	1324	6.42	20240806	2580	-45.39	20240117	1324	6.42	20240806	1.85	N	065530	500	264 억	75675	N	N	N	N
86	20240909	120523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1400	-27	5	-1.89	364468499	262883	508.58	1390	1420	1362	1855	999	1427	1386.43	0.29	7156	7281	1499	1463	1442	1406	1385	1452	1395	264	428	500	880	1	1	52860000	740	31.82	0.87	12	0.50	44.00	1604.00	2580	20240117	-45.74	1324	20240806	5.74	2580	-45.74	20240117	1324	5.74	20240806	2580	-45.74	20240117	1324	5.74	20240806	1.85	N	065530	500	264 억	75563	N	N	N	N
87	20240909	110523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1383	-44	5	-3.08	352977957	254696	492.74	1390	1420	1362	1855	999	1427	1385.88	0.29	6912	7037	1499	1463	1442	1406	1385	1452	1395	264	428	500	880	1	1	52860000	731	31.43	0.86	12	0.48	44.00	1604.00	2580	20240117	-46.40	1324	20240806	4.46	2580	-46.40	20240117	1324	4.46	20240806	2580	-46.40	20240117	1324	4.46	20240806	1.85	N	065530	500	264 억	75319	N	N	N	N
88	20240909	100527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1380	-47	5	-3.29	110336283	79825	154.43	1390	1420	1362	1855	999	1427	1382.23	0.27	1515	1640	1499	1463	1442	1406	1385	1452	1395	264	428	500	880	1	1	52860000	729	31.36	0.86	12	0.15	44.00	1604.00	2580	20240117	-46.51	1324	20240806	4.23	2580	-46.51	20240117	1324	4.23	20240806	2580	-46.51	20240117	1324	4.23	20240806	1.85	N	065530	500	264 억	69922	N	N	N	N
89	20240909	090523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1420	-7	5	-0.49	1057940	761	1.47	1390	1420	1390	1855	999	1427	1390.20	0.26	-111	7	1499	1463	1442	1406	1385	1452	1395	264	428	500	880	1	1	52860000	751	32.27	0.89	12	0.00	44.00	1604.00	2580	20240117	-44.96	1324	20240806	7.25	2580	-44.96	20240117	1324	7.25	20240806	2580	-44.96	20240117	1324	7.25	20240806	1.85	N	065530	500	264 억	68296	N	N	N	N
90	20240906	160517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1427	-35	5	-2.39	73445559	51256	130.41	1452	1478	1421	1900	1024	1462	1432.92	0.26	-1213	-1213	1534	1498	1479	1443	1424	1488	1433	264	438	500	900	1	1	52860000	754	32.43	0.89	12	0.10	44.00	1604.00	2580	20240117	-44.69	1324	20240806	7.78	2580	-44.69	20240117	1324	7.78	20240806	2580	-44.69	20240117	1324	7.78	20240806	1.86	N	065530	500	264 억	68407	N	N	N	N
91	20240906	150525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1434	-28	5	-1.92	65598913	45758	116.42	1452	1478	1421	1900	1024	1462	1433.61	0.26	-1213	464	1534	1498	1479	1443	1424	1488	1433	264	438	500	900	1	1	52860000	758	32.59	0.89	12	0.09	44.00	1604.00	2580	20240117	-44.42	1324	20240806	8.31	2580	-44.42	20240117	1324	8.31	20240806	2580	-44.42	20240117	1324	8.31	20240806	1.86	N	065530	500	264 억	68407	N	N	N	N
92	20240906	140527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1436	-26	5	-1.78	61812903	43105	109.67	1452	1478	1421	1900	1024	1462	1434.01	0.26	-1213	464	1534	1498	1479	1443	1424	1488	1433	264	438	500	900	1	1	52860000	759	32.64	0.90	12	0.08	44.00	1604.00	2580	20240117	-44.34	1324	20240806	8.46	2580	-44.34	20240117	1324	8.46	20240806	2580	-44.34	20240117	1324	8.46	20240806	1.86	N	065530	500	264 억	68407	N	N	N	N
93	20240906	130523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1427	-35	5	-2.39	45658244	31801	80.91	1452	1478	1421	1900	1024	1462	1435.75	0.27	-802	-802	1534	1498	1479	1443	1424	1488	1433	264	438	500	900	1	1	52860000	754	32.43	0.89	12	0.06	44.00	1604.00	2580	20240117	-44.69	1324	20240806	7.78	2580	-44.69	20240117	1324	7.78	20240806	2580	-44.69	20240117	1324	7.78	20240806	1.86	N	065530	500	264 억	68818	N	N	N	N
94	20240906	120525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1422	-40	5	-2.74	42312879	29455	74.94	1452	1478	1422	1900	1024	1462	1436.53	0.27	-802	-802	1534	1498	1479	1443	1424	1488	1433	264	438	500	900	1	1	52860000	752	32.32	0.89	12	0.06	44.00	1604.00	2580	20240117	-44.88	1324	20240806	7.40	2580	-44.88	20240117	1324	7.40	20240806	2580	-44.88	20240117	1324	7.40	20240806	1.86	N	065530	500	264 억	68818	N	N	N	N
95	20240906	110527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1440	-22	5	-1.50	32208469	22387	56.96	1452	1478	1430	1900	1024	1462	1438.71	0.27	-674	-674	1534	1498	1479	1443	1424	1488	1433	264	438	500	900	1	1	52860000	761	32.73	0.90	12	0.04	44.00	1604.00	2580	20240117	-44.19	1324	20240806	8.76	2580	-44.19	20240117	1324	8.76	20240806	2580	-44.19	20240117	1324	8.76	20240806	1.86	N	065530	500	264 억	68946	N	N	N	N
96	20240906	100521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1440	-22	5	-1.50	16222557	11218	28.54	1452	1478	1432	1900	1024	1462	1446.12	0.27	-595	-595	1534	1498	1479	1443	1424	1488	1433	264	438	500	900	1	1	52860000	761	32.73	0.90	12	0.02	44.00	1604.00	2580	20240117	-44.19	1324	20240806	8.76	2580	-44.19	20240117	1324	8.76	20240806	2580	-44.19	20240117	1324	8.76	20240806	1.86	N	065530	500	264 억	69025	N	N	N	N
97	20240906	090526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1478	16	2	1.09	3282940	2247	5.72	1452	1478	1452	1900	1024	1462	1461.03	0.27	-178	-178	1534	1498	1479	1443	1424	1488	1433	264	438	500	900	1	1	52860000	781	33.59	0.92	12	0.00	44.00	1604.00	2580	20240117	-42.71	1324	20240806	11.63	2580	-42.71	20240117	1324	11.63	20240806	2580	-42.71	20240117	1324	11.63	20240806	1.86	N	065530	500	264 억	69442	N	N	N	N
98	20240905	160516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1462	-28	5	-1.88	57912979	39303	193.98	1473	1515	1460	1937	1043	1490	1473.50	0.27	-2199	-2198	1535	1512	1492	1469	1449	1524	1481	264	447	500	920	1	1	52860000	773	33.23	0.91	12	0.07	44.00	1604.00	2580	20240117	-43.33	1324	20240806	10.42	2580	-43.33	20240117	1324	10.42	20240806	2580	-43.33	20240117	1324	10.42	20240806	1.86	N	065530	500	264 억	69620	N	N	N	N
99	20240905	150524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1461	-29	5	-1.95	53301831	36149	178.42	1473	1515	1460	1937	1043	1490	1474.50	0.27	-2199	-455	1535	1512	1492	1469	1449	1524	1481	264	447	500	920	1	1	52860000	772	33.20	0.91	12	0.07	44.00	1604.00	2580	20240117	-43.37	1324	20240806	10.35	2580	-43.37	20240117	1324	10.35	20240806	2580	-43.37	20240117	1324	10.35	20240806	1.86	N	065530	500	264 억	69620	N	N	N	N
100	20240905	140521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1476	-14	5	-0.94	31857322	21517	106.20	1473	1515	1460	1937	1043	1490	1480.57	0.27	-2199	-2198	1535	1512	1492	1469	1449	1524	1481	264	447	500	920	1	1	52860000	780	33.55	0.92	12	0.04	44.00	1604.00	2580	20240117	-42.79	1324	20240806	11.48	2580	-42.79	20240117	1324	11.48	20240806	2580	-42.79	20240117	1324	11.48	20240806	1.86	N	065530	500	264 억	69620	N	N	N	N
101	20240905	130524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1465	-25	5	-1.68	28842546	19471	96.10	1473	1515	1460	1937	1043	1490	1481.31	0.27	-2182	-2181	1535	1512	1492	1469	1449	1524	1481	264	447	500	920	1	1	52860000	774	33.30	0.91	12	0.04	44.00	1604.00	2580	20240117	-43.22	1324	20240806	10.65	2580	-43.22	20240117	1324	10.65	20240806	2580	-43.22	20240117	1324	10.65	20240806	1.86	N	065530	500	264 억	69637	N	N	N	N
102	20240905	120520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1480	-10	5	-0.67	23235879	15642	77.20	1473	1515	1463	1937	1043	1490	1485.48	0.27	-2169	-2168	1535	1512	1492	1469	1449	1524	1481	264	447	500	920	1	1	52860000	782	33.64	0.92	12	0.03	44.00	1604.00	2580	20240117	-42.64	1324	20240806	11.78	2580	-42.64	20240117	1324	11.78	20240806	2580	-42.64	20240117	1324	11.78	20240806	1.86	N	065530	500	264 억	69650	N	N	N	N
103	20240905	110518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1490	0	3	0.00	14783541	9905	48.89	1473	1515	1472	1937	1043	1490	1492.53	0.27	-930	-929	1535	1512	1492	1469	1449	1524	1481	264	447	500	920	1	1	52860000	788	33.86	0.93	12	0.02	44.00	1604.00	2580	20240117	-42.25	1324	20240806	12.54	2580	-42.25	20240117	1324	12.54	20240806	2580	-42.25	20240117	1324	12.54	20240806	1.86	N	065530	500	264 억	70889	N	N	N	N
104	20240905	100518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1496	6	2	0.40	8195961	5476	27.03	1473	1515	1473	1937	1043	1490	1496.71	0.28	-184	-183	1535	1512	1492	1469	1449	1524	1481	264	447	500	920	1	1	52860000	791	34.00	0.93	12	0.01	44.00	1604.00	2580	20240117	-42.02	1324	20240806	12.99	2580	-42.02	20240117	1324	12.99	20240806	2580	-42.02	20240117	1324	12.99	20240806	1.86	N	065530	500	264 억	71635	N	N	N	N
105	20240905	090523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1489	-1	5	-0.07	685116	465	2.30	1473	1500	1473	1937	1043	1490	1473.37	0.28	-68	-68	1535	1512	1492	1469	1449	1524	1481	264	447	500	920	1	1	52860000	787	33.84	0.93	12	0.00	44.00	1604.00	2580	20240117	-42.29	1324	20240806	12.46	2580	-42.29	20240117	1324	12.46	20240806	2580	-42.29	20240117	1324	12.46	20240806	1.86	N	065530	500	264 억	71751	N	N	N	N
106	20240904	160511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1490	-26	5	-1.72	30138600	20239	593.35	1472	1515	1472	1970	1062	1516	1489.13	0.28	-3157	-3154	1532	1523	1519	1510	1506	1522	1509	264	454	500	930	1	1	52860000	788	33.86	0.93	12	0.04	44.00	1604.00	2580	20240117	-42.25	1324	20240806	12.54	2580	-42.25	20240117	1324	12.54	20240806	2580	-42.25	20240117	1324	12.54	20240806	1.88	N	065530	500	264 억	71819	N	N	N	N
107	20240904	150516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1499	-17	5	-1.12	27641831	18567	544.33	1472	1515	1472	1970	1062	1516	1488.76	0.28	-2748	-2548	1532	1523	1519	1510	1506	1522	1509	264	454	500	930	1	1	52860000	792	34.07	0.93	12	0.04	44.00	1604.00	2580	20240117	-41.90	1324	20240806	13.22	2580	-41.90	20240117	1324	13.22	20240806	2580	-41.90	20240117	1324	13.22	20240806	1.88	N	065530	500	264 억	72228	N	N	N	N
108	20240904	140517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1495	-21	5	-1.39	22179497	14917	437.32	1472	1515	1472	1970	1062	1516	1486.86	0.28	-2248	-2245	1532	1523	1519	1510	1506	1522	1509	264	454	500	930	1	1	52860000	790	33.98	0.93	12	0.03	44.00	1604.00	2580	20240117	-42.05	1324	20240806	12.92	2580	-42.05	20240117	1324	12.92	20240806	2580	-42.05	20240117	1324	12.92	20240806	1.88	N	065530	500	264 억	72728	N	N	N	N
109	20240904	130517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1501	-15	5	-0.99	21010618	14137	414.45	1472	1515	1472	1970	1062	1516	1486.21	0.28	-1966	-1963	1532	1523	1519	1510	1506	1522	1509	264	454	500	930	1	1	52860000	793	34.11	0.94	12	0.03	44.00	1604.00	2580	20240117	-41.82	1324	20240806	13.37	2580	-41.82	20240117	1324	13.37	20240806	2580	-41.82	20240117	1324	13.37	20240806	1.88	N	065530	500	264 억	73010	N	N	N	N
110	20240904	120514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1513	-3	5	-0.20	20076702	13518	396.31	1472	1515	1472	1970	1062	1516	1485.18	0.28	-1919	-1916	1532	1523	1519	1510	1506	1522	1509	264	454	500	930	1	1	52860000	800	34.39	0.94	12	0.03	44.00	1604.00	2580	20240117	-41.36	1324	20240806	14.27	2580	-41.36	20240117	1324	14.27	20240806	2580	-41.36	20240117	1324	14.27	20240806	1.88	N	065530	500	264 억	73057	N	N	N	N
111	20240904	110512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1514	-2	5	-0.13	19934458	13424	393.55	1472	1515	1472	1970	1062	1516	1484.99	0.28	-1919	-1916	1532	1523	1519	1510	1506	1522	1509	264	454	500	930	1	1	52860000	800	34.41	0.94	12	0.03	44.00	1604.00	2580	20240117	-41.32	1324	20240806	14.35	2580	-41.32	20240117	1324	14.35	20240806	2580	-41.32	20240117	1324	14.35	20240806	1.88	N	065530	500	264 억	73057	N	N	N	N
112	20240904	100516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1482	-34	5	-2.24	11866979	8028	235.36	1472	1501	1472	1970	1062	1516	1478.20	0.28	-1194	-1002	1532	1523	1519	1510	1506	1522	1509	264	454	500	930	1	1	52860000	783	33.68	0.92	12	0.02	44.00	1604.00	2580	20240117	-42.56	1324	20240806	11.93	2580	-42.56	20240117	1324	11.93	20240806	2580	-42.56	20240117	1324	11.93	20240806	1.88	N	065530	500	264 억	73782	N	N	N	N
113	20240904	090514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1486	-30	5	-1.98	2635346	1790	52.48	1472	1501	1472	1970	1062	1516	1472.26	0.29	568	761	1532	1523	1519	1510	1506	1522	1509	264	454	500	930	1	1	52860000	785	33.77	0.93	12	0.00	44.00	1604.00	2580	20240117	-42.40	1324	20240806	12.24	2580	-42.40	20240117	1324	12.24	20240806	2580	-42.40	20240117	1324	12.24	20240806	1.88	N	065530	500	264 억	75544	N	N	N	N
114	20240903	160509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1516	5	2	0.33	5177528	3411	11.67	1520	1528	1515	1964	1058	1511	1517.89	0.29	-534	-534	1566	1538	1519	1491	1472	1529	1482	264	453	500	930	1	1	52860000	801	34.45	0.95	12	0.01	44.00	1604.00	2580	20240117	-41.24	1324	20240806	14.50	2580	-41.24	20240117	1324	14.50	20240806	2580	-41.24	20240117	1324	14.50	20240806	1.88	N	065530	500	264 억	74976	N	N	N	N
115	20240903	150512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1515	4	2	0.26	4402852	2900	9.92	1520	1528	1515	1964	1058	1511	1518.22	0.29	-534	-534	1566	1538	1519	1491	1472	1529	1482	264	453	500	930	1	1	52860000	801	34.43	0.94	12	0.01	44.00	1604.00	2580	20240117	-41.28	1324	20240806	14.43	2580	-41.28	20240117	1324	14.43	20240806	2580	-41.28	20240117	1324	14.43	20240806	1.88	N	065530	500	264 억	74976	N	N	N	N
116	20240903	140514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1523	12	2	0.79	3963093	2610	8.93	1520	1528	1515	1964	1058	1511	1518.43	0.29	-528	-528	1566	1538	1519	1491	1472	1529	1482	264	453	500	930	1	1	52860000	805	34.61	0.95	12	0.00	44.00	1604.00	2580	20240117	-40.97	1324	20240806	15.03	2580	-40.97	20240117	1324	15.03	20240806	2580	-40.97	20240117	1324	15.03	20240806	1.88	N	065530	500	264 억	74982	N	N	N	N
117	20240903	130513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1524	13	2	0.86	3870225	2549	8.72	1520	1528	1515	1964	1058	1511	1518.33	0.29	-528	-528	1566	1538	1519	1491	1472	1529	1482	264	453	500	930	1	1	52860000	806	34.64	0.95	12	0.00	44.00	1604.00	2580	20240117	-40.93	1324	20240806	15.11	2580	-40.93	20240117	1324	15.11	20240806	2580	-40.93	20240117	1324	15.11	20240806	1.88	N	065530	500	264 억	74982	N	N	N	N
118	20240903	120506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1526	15	2	0.99	3865653	2546	8.71	1520	1528	1515	1964	1058	1511	1518.32	0.29	-528	-528	1566	1538	1519	1491	1472	1529	1482	264	453	500	930	1	1	52860000	807	34.68	0.95	12	0.00	44.00	1604.00	2580	20240117	-40.85	1324	20240806	15.26	2580	-40.85	20240117	1324	15.26	20240806	2580	-40.85	20240117	1324	15.26	20240806	1.88	N	065530	500	264 억	74982	N	N	N	N
119	20240903	110505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1527	16	2	1.06	2787073	1835	6.28	1520	1528	1516	1964	1058	1511	1518.84	0.29	0	0	1566	1538	1519	1491	1472	1529	1482	264	453	500	930	1	1	52860000	807	34.70	0.95	12	0.00	44.00	1604.00	2580	20240117	-40.81	1324	20240806	15.33	2580	-40.81	20240117	1324	15.33	20240806	2580	-40.81	20240117	1324	15.33	20240806	1.88	N	065530	500	264 억	75510	N	N	N	N
120	20240903	100505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1526	15	2	0.99	1346902	888	3.04	1520	1528	1516	1964	1058	1511	1516.78	0.29	0	0	1566	1538	1519	1491	1472	1529	1482	264	453	500	930	1	1	52860000	807	34.68	0.95	12	0.00	44.00	1604.00	2580	20240117	-40.85	1324	20240806	15.26	2580	-40.85	20240117	1324	15.26	20240806	2580	-40.85	20240117	1324	15.26	20240806	1.88	N	065530	500	264 억	75510	N	N	N	N
121	20240903	090507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	9	2	0.60	3040	2	0.01	1520	1520	1520	1964	1058	1511	1520.00	0.29	0	0	1566	1538	1519	1491	1472	1529	1482	264	453	500	930	1	1	52860000	803	34.55	0.95	12	0.00	44.00	1604.00	2580	20240117	-41.09	1324	20240806	14.80	2580	-41.09	20240117	1324	14.80	20240806	2580	-41.09	20240117	1324	14.80	20240806	1.88	N	065530	500	264 억	75510	N	N	N	N
122	20240902	160501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1511	-6	5	-0.40	44299543	29229	165.45	1513	1547	1500	1972	1062	1517	1515.60	0.29	-652	-653	1550	1533	1516	1499	1482	1542	1508	264	455	500	940	1	1	52860000	799	34.34	0.94	12	0.06	44.00	1604.00	2580	20240117	-41.43	1324	20240806	14.12	2580	-41.43	20240117	1324	14.12	20240806	2580	-41.43	20240117	1324	14.12	20240806	1.89	N	065530	500	264 억	75510	N	N	N	N
123	20240902	150510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1511	-6	5	-0.40	42173566	27822	157.49	1513	1547	1500	1972	1062	1517	1515.84	0.29	-652	-468	1550	1533	1516	1499	1482	1542	1508	264	455	500	940	1	1	52860000	799	34.34	0.94	12	0.05	44.00	1604.00	2580	20240117	-41.43	1324	20240806	14.12	2580	-41.43	20240117	1324	14.12	20240806	2580	-41.43	20240117	1324	14.12	20240806	1.89	N	065530	500	264 억	75510	N	N	N	N
124	20240902	140509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1513	-4	5	-0.26	38873943	25632	145.09	1513	1547	1500	1972	1062	1517	1516.62	0.29	-652	-468	1550	1533	1516	1499	1482	1542	1508	264	455	500	940	1	1	52860000	800	34.39	0.94	12	0.05	44.00	1604.00	2580	20240117	-41.36	1324	20240806	14.27	2580	-41.36	20240117	1324	14.27	20240806	2580	-41.36	20240117	1324	14.27	20240806	1.89	N	065530	500	264 억	75510	N	N	N	N
125	20240902	130505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1521	4	2	0.26	34132381	22498	127.35	1513	1547	1500	1972	1062	1517	1517.13	0.29	-651	-652	1550	1533	1516	1499	1482	1542	1508	264	455	500	940	1	1	52860000	804	34.57	0.95	12	0.04	44.00	1604.00	2580	20240117	-41.05	1324	20240806	14.88	2580	-41.05	20240117	1324	14.88	20240806	2580	-41.05	20240117	1324	14.88	20240806	1.89	N	065530	500	264 억	75511	N	N	N	N
126	20240902	120509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1506	-11	5	-0.73	33461296	22055	124.84	1513	1547	1500	1972	1062	1517	1517.18	0.29	-650	-413	1550	1533	1516	1499	1482	1542	1508	264	455	500	940	1	1	52860000	796	34.23	0.94	12	0.04	44.00	1604.00	2580	20240117	-41.63	1324	20240806	13.75	2580	-41.63	20240117	1324	13.75	20240806	2580	-41.63	20240117	1324	13.75	20240806	1.89	N	065530	500	264 억	75512	N	N	N	N
127	20240902	110504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1525	8	2	0.53	29582325	19495	110.35	1513	1547	1500	1972	1062	1517	1517.43	0.29	-650	-651	1550	1533	1516	1499	1482	1542	1508	264	455	500	940	1	1	52860000	806	34.66	0.95	12	0.04	44.00	1604.00	2580	20240117	-40.89	1324	20240806	15.18	2580	-40.89	20240117	1324	15.18	20240806	2580	-40.89	20240117	1324	15.18	20240806	1.89	N	065530	500	264 억	75512	N	N	N	N
128	20240902	100503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1543	26	2	1.71	27719044	18275	103.45	1513	1547	1500	1972	1062	1517	1516.77	0.29	-632	-633	1550	1533	1516	1499	1482	1542	1508	264	455	500	940	1	1	52860000	816	35.07	0.96	12	0.03	44.00	1604.00	2580	20240117	-40.19	1324	20240806	16.54	2580	-40.19	20240117	1324	16.54	20240806	2580	-40.19	20240117	1324	16.54	20240806	1.89	N	065530	500	264 억	75530	N	N	N	N
129	20240902	090500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1515	-2	5	-0.13	205796	136	0.77	1513	1525	1513	1972	1062	1517	1513.21	0.29	0	0	1550	1533	1516	1499	1482	1542	1508	264	455	500	940	1	1	52860000	801	34.43	0.94	12	0.00	44.00	1604.00	2580	20240117	-41.28	1324	20240806	14.43	2580	-41.28	20240117	1324	14.43	20240806	2580	-41.28	20240117	1324	14.43	20240806	1.89	N	065530	500	264 억	76162	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History