KissMeData/048550/price/prices-20240901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1726	-35	5	-1.99	246479341	141759	39.63	1760	1780	1724	2285	1233	1761	1738.75	2.15	-23527	1839	1799	1760	1720	1681	1820	1741	484	524	500	1260	1	1	96714620	1669	-16.92	1.68	12	0.15	-102.00	1025.00	2400	20240510	-28.08	1501	20240805	14.99	2400	-28.08	20240510	1501	14.99	20240805	2400	-28.08	20240510	1501	14.99	20240805	2.35	N	048550	500	483 억	2082138	N	N	1943	N	N
3	20240930	150530	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1730	-31	5	-1.76	222710119	127988	35.78	1760	1780	1725	2285	1233	1761	1740.09	2.15	-17357	1839	1799	1760	1720	1681	1820	1741	484	524	500	1260	1	1	96714620	1673	-16.96	1.69	12	0.13	-102.00	1025.00	2400	20240510	-27.92	1501	20240805	15.26	2400	-27.92	20240510	1501	15.26	20240805	2400	-27.92	20240510	1501	15.26	20240805	2.35	N	048550	500	483 억	2082138	N	N	1943	N	N
4	20240930	140529	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1730	-31	5	-1.76	201967885	115977	32.42	1760	1780	1725	2285	1233	1761	1741.45	2.15	-16050	1839	1799	1760	1720	1681	1820	1741	484	524	500	1260	1	1	96714620	1673	-16.96	1.69	12	0.12	-102.00	1025.00	2400	20240510	-27.92	1501	20240805	15.26	2400	-27.92	20240510	1501	15.26	20240805	2400	-27.92	20240510	1501	15.26	20240805	2.35	N	048550	500	483 억	2082138	N	N	1943	N	N
5	20240930	130529	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1736	-25	5	-1.42	192851098	110713	30.95	1760	1780	1725	2285	1233	1761	1741.90	2.15	-13701	1839	1799	1760	1720	1681	1820	1741	484	524	500	1260	1	1	96714620	1679	-17.02	1.69	12	0.11	-102.00	1025.00	2400	20240510	-27.67	1501	20240805	15.66	2400	-27.67	20240510	1501	15.66	20240805	2400	-27.67	20240510	1501	15.66	20240805	2.35	N	048550	500	483 억	2082138	N	N	1943	N	N
6	20240930	120526	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1730	-31	5	-1.76	181103449	103936	29.05	1760	1780	1725	2285	1233	1761	1742.45	2.15	-16739	1839	1799	1760	1720	1681	1820	1741	484	524	500	1260	1	1	96714620	1673	-16.96	1.69	12	0.11	-102.00	1025.00	2400	20240510	-27.92	1501	20240805	15.26	2400	-27.92	20240510	1501	15.26	20240805	2400	-27.92	20240510	1501	15.26	20240805	2.35	N	048550	500	483 억	2082138	N	N	1943	N	N
7	20240930	110524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1742	-19	5	-1.08	147867422	84720	23.68	1760	1780	1730	2285	1233	1761	1745.37	2.15	-11078	1839	1799	1760	1720	1681	1820	1741	484	524	500	1260	1	1	96714620	1685	-17.08	1.70	12	0.09	-102.00	1025.00	2400	20240510	-27.42	1501	20240805	16.06	2400	-27.42	20240510	1501	16.06	20240805	2400	-27.42	20240510	1501	16.06	20240805	2.35	N	048550	500	483 억	2082138	N	N	1943	N	N
8	20240930	100523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1745	-16	5	-0.91	107438212	61466	17.18	1760	1780	1730	2285	1233	1761	1747.93	2.15	-6614	1839	1799	1760	1720	1681	1820	1741	484	524	500	1260	1	1	96714620	1688	-17.11	1.70	12	0.06	-102.00	1025.00	2400	20240510	-27.29	1501	20240805	16.26	2400	-27.29	20240510	1501	16.26	20240805	2400	-27.29	20240510	1501	16.26	20240805	2.35	N	048550	500	483 억	2082138	N	N	1943	N	N
9	20240930	090505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1770	9	2	0.51	8046718	4569	1.28	1760	1770	1757	2285	1233	1761	1761.16	2.15	-452	1839	1799	1760	1720	1681	1820	1741	484	524	500	1260	1	1	96714620	1712	-17.35	1.73	12	0.00	-102.00	1025.00	2400	20240510	-26.25	1501	20240805	17.92	2400	-26.25	20240510	1501	17.92	20240805	2400	-26.25	20240510	1501	17.92	20240805	2.35	N	048550	500	483 억	2082138	N	N	1943	N	N
10	20240927	160524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1761	23	2	1.32	628195277	355885	89.84	1723	1800	1721	2255	1217	1738	1765.16	2.08	63638	1840	1789	1741	1690	1642	1814	1715	484	517	500	1250	1	1	96714620	1703	-17.26	1.72	12	0.37	-102.00	1025.00	2400	20240510	-26.63	1501	20240805	17.32	2400	-26.63	20240510	1501	17.32	20240805	2400	-26.63	20240510	1501	17.32	20240805	2.37	N	048550	500	483 억	2015085	N	N	1943	N	N
11	20240927	150529	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1774	36	2	2.07	594802772	337004	85.07	1723	1800	1721	2255	1217	1738	1764.97	2.08	60994	1840	1789	1741	1690	1642	1814	1715	484	517	500	1250	1	1	96714620	1716	-17.39	1.73	12	0.35	-102.00	1025.00	2400	20240510	-26.08	1501	20240805	18.19	2400	-26.08	20240510	1501	18.19	20240805	2400	-26.08	20240510	1501	18.19	20240805	2.37	N	048550	500	483 억	2015085	N	N	0	N	N
12	20240927	140532	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1767	29	2	1.67	484924080	274720	69.35	1723	1800	1721	2255	1217	1738	1765.16	2.08	44264	1840	1789	1741	1690	1642	1814	1715	484	517	500	1250	1	1	96714620	1709	-17.32	1.72	12	0.28	-102.00	1025.00	2400	20240510	-26.37	1501	20240805	17.72	2400	-26.37	20240510	1501	17.72	20240805	2400	-26.37	20240510	1501	17.72	20240805	2.37	N	048550	500	483 억	2015085	N	N	0	N	N
13	20240927	130528	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1764	26	2	1.50	433109837	245376	61.94	1723	1800	1721	2255	1217	1738	1765.09	2.08	34784	1840	1789	1741	1690	1642	1814	1715	484	517	500	1250	1	1	96714620	1706	-17.29	1.72	12	0.25	-102.00	1025.00	2400	20240510	-26.50	1501	20240805	17.52	2400	-26.50	20240510	1501	17.52	20240805	2400	-26.50	20240510	1501	17.52	20240805	2.37	N	048550	500	483 억	2015085	N	N	0	N	N
14	20240927	120526	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1757	19	2	1.09	400944917	227101	57.33	1723	1800	1721	2255	1217	1738	1765.49	2.08	30583	1840	1789	1741	1690	1642	1814	1715	484	517	500	1250	1	1	96714620	1699	-17.23	1.71	12	0.23	-102.00	1025.00	2400	20240510	-26.79	1501	20240805	17.06	2400	-26.79	20240510	1501	17.06	20240805	2400	-26.79	20240510	1501	17.06	20240805	2.37	N	048550	500	483 억	2015085	N	N	0	N	N
15	20240927	110528	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1764	26	2	1.50	366506119	207460	52.37	1723	1800	1721	2255	1217	1738	1766.64	2.08	29527	1840	1789	1741	1690	1642	1814	1715	484	517	500	1250	1	1	96714620	1706	-17.29	1.72	12	0.21	-102.00	1025.00	2400	20240510	-26.50	1501	20240805	17.52	2400	-26.50	20240510	1501	17.52	20240805	2400	-26.50	20240510	1501	17.52	20240805	2.37	N	048550	500	483 억	2015085	N	N	0	N	N
16	20240927	100526	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1770	32	2	1.84	306943107	173647	43.83	1723	1800	1721	2255	1217	1738	1767.63	2.08	24584	1840	1789	1741	1690	1642	1814	1715	484	517	500	1250	1	1	96714620	1712	-17.35	1.73	12	0.18	-102.00	1025.00	2400	20240510	-26.25	1501	20240805	17.92	2400	-26.25	20240510	1501	17.92	20240805	2400	-26.25	20240510	1501	17.92	20240805	2.37	N	048550	500	483 억	2015085	N	N	0	N	N
17	20240927	090527	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1731	-7	5	-0.40	10144162	5886	1.49	1723	1731	1721	2255	1217	1738	1723.44	2.08	-471	1840	1789	1741	1690	1642	1814	1715	484	517	500	1250	1	1	96714620	1674	-16.97	1.69	12	0.01	-102.00	1025.00	2400	20240510	-27.88	1501	20240805	15.32	2400	-27.88	20240510	1501	15.32	20240805	2400	-27.88	20240510	1501	15.32	20240805	2.37	N	048550	500	483 억	2015085	N	N	0	N	N
18	20240926	160518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1738	34	2	2.00	681458858	391756	112.73	1707	1792	1693	2215	1193	1704	1739.50	2.04	37213	1752	1727	1706	1681	1660	1740	1694	484	511	500	1220	1	1	96714620	1681	-17.04	1.70	12	0.41	-102.00	1025.00	2400	20240510	-27.58	1501	20240805	15.79	2400	-27.58	20240510	1501	15.79	20240805	2400	-27.58	20240510	1501	15.79	20240805	2.30	N	048550	500	483 억	1970575	N	N	0	N	N
19	20240926	150517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1742	38	2	2.23	617768144	355140	102.20	1707	1792	1693	2215	1193	1704	1739.51	2.04	16526	1752	1727	1706	1681	1660	1740	1694	484	511	500	1220	1	1	96714620	1685	-17.08	1.70	12	0.37	-102.00	1025.00	2400	20240510	-27.42	1501	20240805	16.06	2400	-27.42	20240510	1501	16.06	20240805	2400	-27.42	20240510	1501	16.06	20240805	2.30	N	048550	500	483 억	1970575	N	N	0	N	N
20	20240926	140523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1740	36	2	2.11	558041526	320794	92.31	1707	1792	1693	2215	1193	1704	1739.56	2.04	7835	1752	1727	1706	1681	1660	1740	1694	484	511	500	1220	1	1	96714620	1683	-17.06	1.70	12	0.33	-102.00	1025.00	2400	20240510	-27.50	1501	20240805	15.92	2400	-27.50	20240510	1501	15.92	20240805	2400	-27.50	20240510	1501	15.92	20240805	2.30	N	048550	500	483 억	1970575	N	N	0	N	N
21	20240926	130524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1744	40	2	2.35	512874265	294763	84.82	1707	1792	1693	2215	1193	1704	1739.95	2.04	-3013	1752	1727	1706	1681	1660	1740	1694	484	511	500	1220	1	1	96714620	1687	-17.10	1.70	12	0.30	-102.00	1025.00	2400	20240510	-27.33	1501	20240805	16.19	2400	-27.33	20240510	1501	16.19	20240805	2400	-27.33	20240510	1501	16.19	20240805	2.30	N	048550	500	483 억	1970575	N	N	0	N	N
22	20240926	120526	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1735	31	2	1.82	203466058	118332	34.05	1707	1741	1693	2215	1193	1704	1719.45	2.04	16085	1752	1727	1706	1681	1660	1740	1694	484	511	500	1220	1	1	96714620	1678	-17.01	1.69	12	0.12	-102.00	1025.00	2400	20240510	-27.71	1501	20240805	15.59	2400	-27.71	20240510	1501	15.59	20240805	2400	-27.71	20240510	1501	15.59	20240805	2.30	N	048550	500	483 억	1970575	N	N	0	N	N
23	20240926	110524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1720	16	2	0.94	120404825	70271	20.22	1707	1723	1693	2215	1193	1704	1713.44	2.04	10515	1752	1727	1706	1681	1660	1740	1694	484	511	500	1220	1	1	96714620	1663	-16.86	1.68	12	0.07	-102.00	1025.00	2400	20240510	-28.33	1501	20240805	14.59	2400	-28.33	20240510	1501	14.59	20240805	2400	-28.33	20240510	1501	14.59	20240805	2.30	N	048550	500	483 억	1970575	N	N	0	N	N
24	20240926	100525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1715	11	2	0.65	78116599	45633	13.13	1707	1723	1693	2215	1193	1704	1711.84	2.04	6594	1752	1727	1706	1681	1660	1740	1694	484	511	500	1220	1	1	96714620	1659	-16.81	1.67	12	0.05	-102.00	1025.00	2400	20240510	-28.54	1501	20240805	14.26	2400	-28.54	20240510	1501	14.26	20240805	2400	-28.54	20240510	1501	14.26	20240805	2.30	N	048550	500	483 억	1970575	N	N	0	N	N
25	20240926	090522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1709	5	2	0.29	12909201	7595	2.19	1707	1709	1693	2215	1193	1704	1699.70	2.04	142	1752	1727	1706	1681	1660	1740	1694	484	511	500	1220	1	1	96714620	1653	-16.75	1.67	12	0.01	-102.00	1025.00	2400	20240510	-28.79	1501	20240805	13.86	2400	-28.79	20240510	1501	13.86	20240805	2400	-28.79	20240510	1501	13.86	20240805	2.30	N	048550	500	483 억	1970575	N	N	0	N	N
26	20240925	160519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1704	10	2	0.59	593696561	346487	13.45	1694	1731	1685	2200	1186	1694	1713.52	1.92	101791	1967	1830	1743	1606	1519	1899	1675	484	506	500	1210	1	1	96714620	1648	-16.71	1.66	12	0.36	-102.00	1025.00	2400	20240510	-29.00	1501	20240805	13.52	2400	-29.00	20240510	1501	13.52	20240805	2400	-29.00	20240510	1501	13.52	20240805	2.28	N	048550	500	483 억	1857746	N	N	500	N	N
27	20240925	150523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1697	3	2	0.18	571805049	333606	12.95	1694	1731	1685	2200	1186	1694	1714.02	1.92	99146	1967	1830	1743	1606	1519	1899	1675	484	506	500	1210	1	1	96714620	1641	-16.64	1.66	12	0.34	-102.00	1025.00	2400	20240510	-29.29	1501	20240805	13.06	2400	-29.29	20240510	1501	13.06	20240805	2400	-29.29	20240510	1501	13.06	20240805	2.28	N	048550	500	483 억	1857746	N	N	500	N	N
28	20240925	140524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1720	26	2	1.53	462000545	268985	10.44	1694	1731	1694	2200	1186	1694	1717.57	1.92	91097	1967	1830	1743	1606	1519	1899	1675	484	506	500	1210	1	1	96714620	1663	-16.86	1.68	12	0.28	-102.00	1025.00	2400	20240510	-28.33	1501	20240805	14.59	2400	-28.33	20240510	1501	14.59	20240805	2400	-28.33	20240510	1501	14.59	20240805	2.28	N	048550	500	483 억	1857746	N	N	500	N	N
29	20240925	130522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1710	16	2	0.94	439281611	255730	9.93	1694	1731	1694	2200	1186	1694	1717.76	1.92	89836	1967	1830	1743	1606	1519	1899	1675	484	506	500	1210	1	1	96714620	1654	-16.76	1.67	12	0.26	-102.00	1025.00	2400	20240510	-28.75	1501	20240805	13.92	2400	-28.75	20240510	1501	13.92	20240805	2400	-28.75	20240510	1501	13.92	20240805	2.28	N	048550	500	483 억	1857746	N	N	500	N	N
30	20240925	120522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1721	27	2	1.59	320996948	186922	7.26	1694	1731	1694	2200	1186	1694	1717.28	1.92	63427	1967	1830	1743	1606	1519	1899	1675	484	506	500	1210	1	1	96714620	1664	-16.87	1.68	12	0.19	-102.00	1025.00	2400	20240510	-28.29	1501	20240805	14.66	2400	-28.29	20240510	1501	14.66	20240805	2400	-28.29	20240510	1501	14.66	20240805	2.28	N	048550	500	483 억	1857746	N	N	500	N	N
31	20240925	110520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1719	25	2	1.48	269433186	156917	6.09	1694	1731	1694	2200	1186	1694	1717.05	1.92	51060	1967	1830	1743	1606	1519	1899	1675	484	506	500	1210	1	1	96714620	1663	-16.85	1.68	12	0.16	-102.00	1025.00	2400	20240510	-28.38	1501	20240805	14.52	2400	-28.38	20240510	1501	14.52	20240805	2400	-28.38	20240510	1501	14.52	20240805	2.28	N	048550	500	483 억	1857746	N	N	500	N	N
32	20240925	100522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1724	30	2	1.77	202950280	118241	4.59	1694	1731	1694	2200	1186	1694	1716.42	1.92	55742	1967	1830	1743	1606	1519	1899	1675	484	506	500	1210	1	1	96714620	1667	-16.90	1.68	12	0.12	-102.00	1025.00	2400	20240510	-28.17	1501	20240805	14.86	2400	-28.17	20240510	1501	14.86	20240805	2400	-28.17	20240510	1501	14.86	20240805	2.28	N	048550	500	483 억	1857746	N	N	500	N	N
33	20240925	090522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1716	22	2	1.30	29777035	17448	0.68	1694	1723	1694	2200	1186	1694	1706.64	1.92	9977	1967	1830	1743	1606	1519	1899	1675	484	506	500	1210	1	1	96714620	1660	-16.82	1.67	12	0.02	-102.00	1025.00	2400	20240510	-28.50	1501	20240805	14.32	2400	-28.50	20240510	1501	14.32	20240805	2400	-28.50	20240510	1501	14.32	20240805	2.28	N	048550	500	483 억	1857746	N	N	500	N	N
34	20240924	160519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1694	32	2	1.93	4584545406	2570226	1895.68	1662	1880	1656	2160	1164	1662	1783.75	1.95	-38935	1692	1676	1666	1650	1640	1672	1646	484	498	500	1190	1	1	96714620	1638	-16.61	1.65	12	2.66	-102.00	1025.00	2400	20240510	-29.42	1501	20240805	12.86	2400	-29.42	20240510	1501	12.86	20240805	2400	-29.42	20240510	1501	12.86	20240805	2.29	N	048550	500	483 억	1889304	N	N	500	N	N
35	20240924	150519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1709	47	2	2.83	4479482361	2508362	1850.06	1662	1880	1656	2160	1164	1662	1785.82	1.95	-60901	1692	1676	1666	1650	1640	1672	1646	484	498	500	1190	1	1	96714620	1653	-16.75	1.67	12	2.59	-102.00	1025.00	2400	20240510	-28.79	1501	20240805	13.86	2400	-28.79	20240510	1501	13.86	20240805	2400	-28.79	20240510	1501	13.86	20240805	2.29	N	048550	500	483 억	1889304	N	N	0	N	N
36	20240924	140518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1706	44	2	2.65	4316208076	2412438	1779.31	1662	1880	1656	2160	1164	1662	1789.15	1.95	-116128	1692	1676	1666	1650	1640	1672	1646	484	498	500	1190	1	1	96714620	1650	-16.73	1.66	12	2.49	-102.00	1025.00	2400	20240510	-28.92	1501	20240805	13.66	2400	-28.92	20240510	1501	13.66	20240805	2400	-28.92	20240510	1501	13.66	20240805	2.29	N	048550	500	483 억	1889304	N	N	0	N	N
37	20240924	130519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1777	115	2	6.92	3022845130	1658546	1223.27	1662	1880	1656	2160	1164	1662	1822.59	1.95	-187801	1692	1676	1666	1650	1640	1672	1646	484	498	500	1190	1	1	96714620	1719	-17.42	1.73	12	1.71	-102.00	1025.00	2400	20240510	-25.96	1501	20240805	18.39	2400	-25.96	20240510	1501	18.39	20240805	2400	-25.96	20240510	1501	18.39	20240805	2.29	N	048550	500	483 억	1889304	N	N	0	N	N
38	20240924	120520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1660	-2	5	-0.12	112368523	67685	49.92	1662	1670	1656	2160	1164	1662	1660.17	1.95	-16043	1692	1676	1666	1650	1640	1672	1646	484	498	500	1190	1	1	96714620	1605	-16.27	1.62	12	0.07	-102.00	1025.00	2400	20240510	-30.83	1501	20240805	10.59	2400	-30.83	20240510	1501	10.59	20240805	2400	-30.83	20240510	1501	10.59	20240805	2.29	N	048550	500	483 억	1889304	N	N	0	N	N
39	20240924	110519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1658	-4	5	-0.24	76963977	46357	34.19	1662	1670	1656	2160	1164	1662	1660.24	1.95	-20298	1692	1676	1666	1650	1640	1672	1646	484	498	500	1190	1	1	96714620	1604	-16.25	1.62	12	0.05	-102.00	1025.00	2400	20240510	-30.92	1501	20240805	10.46	2400	-30.92	20240510	1501	10.46	20240805	2400	-30.92	20240510	1501	10.46	20240805	2.29	N	048550	500	483 억	1889304	N	N	0	N	N
40	20240924	100517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1660	-2	5	-0.12	46510479	28006	20.66	1662	1670	1656	2160	1164	1662	1660.73	1.95	-15327	1692	1676	1666	1650	1640	1672	1646	484	498	500	1190	1	1	96714620	1605	-16.27	1.62	12	0.03	-102.00	1025.00	2400	20240510	-30.83	1501	20240805	10.59	2400	-30.83	20240510	1501	10.59	20240805	2400	-30.83	20240510	1501	10.59	20240805	2.29	N	048550	500	483 억	1889304	N	N	0	N	N
41	20240924	090518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1670	8	2	0.48	818513	492	0.36	1662	1670	1660	2160	1164	1662	1663.64	1.95	-253	1692	1676	1666	1650	1640	1672	1646	484	498	500	1190	1	1	96714620	1615	-16.37	1.63	12	0.00	-102.00	1025.00	2400	20240510	-30.42	1501	20240805	11.26	2400	-30.42	20240510	1501	11.26	20240805	2400	-30.42	20240510	1501	11.26	20240805	2.29	N	048550	500	483 억	1889304	N	N	0	N	N
42	20240923	160517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1662	-5	5	-0.30	221097721	133000	119.37	1667	1682	1656	2165	1167	1667	1662.39	1.97	-20562	1699	1683	1674	1658	1649	1691	1666	484	498	500	1200	1	1	96714620	1607	-16.29	1.62	12	0.14	-102.00	1025.00	2400	20240510	-30.75	1501	20240805	10.73	2400	-30.75	20240510	1501	10.73	20240805	2400	-30.75	20240510	1501	10.73	20240805	2.29	N	048550	500	483 억	1902029	N	N	150	N	N
43	20240923	150518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1662	-5	5	-0.30	205881574	123848	111.16	1667	1682	1656	2165	1167	1667	1662.37	1.97	-20400	1699	1683	1674	1658	1649	1691	1666	484	498	500	1200	1	1	96714620	1607	-16.29	1.62	12	0.13	-102.00	1025.00	2400	20240510	-30.75	1501	20240805	10.73	2400	-30.75	20240510	1501	10.73	20240805	2400	-30.75	20240510	1501	10.73	20240805	2.29	N	048550	500	483 억	1902029	N	N	150	N	N
44	20240923	140522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1668	1	2	0.06	180541704	108605	97.47	1667	1682	1656	2165	1167	1667	1662.37	1.97	-19649	1699	1683	1674	1658	1649	1691	1666	484	498	500	1200	1	1	96714620	1613	-16.35	1.63	12	0.11	-102.00	1025.00	2400	20240510	-30.50	1501	20240805	11.13	2400	-30.50	20240510	1501	11.13	20240805	2400	-30.50	20240510	1501	11.13	20240805	2.29	N	048550	500	483 억	1902029	N	N	150	N	N
45	20240923	130519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1664	-3	5	-0.18	158766849	95511	85.72	1667	1682	1656	2165	1167	1667	1662.29	1.97	-22619	1699	1683	1674	1658	1649	1691	1666	484	498	500	1200	1	1	96714620	1609	-16.31	1.62	12	0.10	-102.00	1025.00	2400	20240510	-30.67	1501	20240805	10.86	2400	-30.67	20240510	1501	10.86	20240805	2400	-30.67	20240510	1501	10.86	20240805	2.29	N	048550	500	483 억	1902029	N	N	150	N	N
46	20240923	120518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1663	-4	5	-0.24	118982142	71602	64.26	1667	1682	1656	2165	1167	1667	1661.72	1.97	-23719	1699	1683	1674	1658	1649	1691	1666	484	498	500	1200	1	1	96714620	1608	-16.30	1.62	12	0.07	-102.00	1025.00	2400	20240510	-30.71	1501	20240805	10.79	2400	-30.71	20240510	1501	10.79	20240805	2400	-30.71	20240510	1501	10.79	20240805	2.29	N	048550	500	483 억	1902029	N	N	150	N	N
47	20240923	110517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1665	-2	5	-0.12	106361913	64015	57.45	1667	1682	1656	2165	1167	1667	1661.52	1.97	-21899	1699	1683	1674	1658	1649	1691	1666	484	498	500	1200	1	1	96714620	1610	-16.32	1.62	12	0.07	-102.00	1025.00	2400	20240510	-30.62	1501	20240805	10.93	2400	-30.62	20240510	1501	10.93	20240805	2400	-30.62	20240510	1501	10.93	20240805	2.29	N	048550	500	483 억	1902029	N	N	150	N	N
48	20240923	100516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1664	-3	5	-0.18	69138802	41608	37.34	1667	1682	1656	2165	1167	1667	1661.67	1.97	-20213	1699	1683	1674	1658	1649	1691	1666	484	498	500	1200	1	1	96714620	1609	-16.31	1.62	12	0.04	-102.00	1025.00	2400	20240510	-30.67	1501	20240805	10.86	2400	-30.67	20240510	1501	10.86	20240805	2400	-30.67	20240510	1501	10.86	20240805	2.29	N	048550	500	483 억	1902029	N	N	150	N	N
49	20240923	090516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1668	1	2	0.06	6304174	3781	3.39	1667	1682	1667	2165	1167	1667	1667.33	1.97	-723	1699	1683	1674	1658	1649	1691	1666	484	498	500	1200	1	1	96714620	1613	-16.35	1.63	12	0.00	-102.00	1025.00	2400	20240510	-30.50	1501	20240805	11.13	2400	-30.50	20240510	1501	11.13	20240805	2400	-30.50	20240510	1501	11.13	20240805	2.29	N	048550	500	483 억	1902029	N	N	150	N	N
50	20240913	160454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1678	-2	5	-0.12	217465741	129749	84.72	1700	1700	1668	2180	1176	1680	1675.98	2.01	-909	1714	1696	1673	1655	1632	1706	1665	484	500	500	1200	1	1	96714620	1623	-16.45	1.64	12	0.13	-102.00	1025.00	2400	20240510	-30.08	1501	20240805	11.79	2400	-30.08	20240510	1501	11.79	20240805	2400	-30.08	20240510	1501	11.79	20240805	2.32	N	048550	500	483 억	1941109	N	N	335	N	N
51	20240913	150458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1678	-2	5	-0.12	185804924	110831	72.37	1700	1700	1671	2180	1176	1680	1676.47	2.01	-3532	1714	1696	1673	1655	1632	1706	1665	484	500	500	1200	1	1	96714620	1623	-16.45	1.64	12	0.11	-102.00	1025.00	2400	20240510	-30.08	1501	20240805	11.79	2400	-30.08	20240510	1501	11.79	20240805	2400	-30.08	20240510	1501	11.79	20240805	2.32	N	048550	500	483 억	1941109	N	N	335	N	N
52	20240913	140459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1672	-8	5	-0.48	163561541	97552	63.70	1700	1700	1671	2180	1176	1680	1676.66	2.01	-7950	1714	1696	1673	1655	1632	1706	1665	484	500	500	1200	1	1	96714620	1617	-16.39	1.63	12	0.10	-102.00	1025.00	2400	20240510	-30.33	1501	20240805	11.39	2400	-30.33	20240510	1501	11.39	20240805	2400	-30.33	20240510	1501	11.39	20240805	2.32	N	048550	500	483 억	1941109	N	N	335	N	N
53	20240913	130456	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1672	-8	5	-0.48	149473572	89133	58.20	1700	1700	1671	2180	1176	1680	1676.97	2.01	-7781	1714	1696	1673	1655	1632	1706	1665	484	500	500	1200	1	1	96714620	1617	-16.39	1.63	12	0.09	-102.00	1025.00	2400	20240510	-30.33	1501	20240805	11.39	2400	-30.33	20240510	1501	11.39	20240805	2400	-30.33	20240510	1501	11.39	20240805	2.32	N	048550	500	483 억	1941109	N	N	335	N	N
54	20240913	120457	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1680	0	3	0.00	134097932	79944	52.20	1700	1700	1671	2180	1176	1680	1677.40	2.01	-5441	1714	1696	1673	1655	1632	1706	1665	484	500	500	1200	1	1	96714620	1625	-16.47	1.64	12	0.08	-102.00	1025.00	2400	20240510	-30.00	1501	20240805	11.93	2400	-30.00	20240510	1501	11.93	20240805	2400	-30.00	20240510	1501	11.93	20240805	2.32	N	048550	500	483 억	1941109	N	N	335	N	N
55	20240913	110458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1680	0	3	0.00	116700853	69554	45.42	1700	1700	1671	2180	1176	1680	1677.85	2.01	-1632	1714	1696	1673	1655	1632	1706	1665	484	500	500	1200	1	1	96714620	1625	-16.47	1.64	12	0.07	-102.00	1025.00	2400	20240510	-30.00	1501	20240805	11.93	2400	-30.00	20240510	1501	11.93	20240805	2400	-30.00	20240510	1501	11.93	20240805	2.32	N	048550	500	483 억	1941109	N	N	335	N	N
56	20240913	100458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1681	1	2	0.06	85019731	50632	33.06	1700	1700	1671	2180	1176	1680	1679.17	2.01	8272	1714	1696	1673	1655	1632	1706	1665	484	500	500	1200	1	1	96714620	1626	-16.48	1.64	12	0.05	-102.00	1025.00	2400	20240510	-29.96	1501	20240805	11.99	2400	-29.96	20240510	1501	11.99	20240805	2400	-29.96	20240510	1501	11.99	20240805	2.32	N	048550	500	483 억	1941109	N	N	335	N	N
57	20240913	090500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1673	-7	5	-0.42	6823338	4031	2.63	1700	1700	1673	2180	1176	1680	1692.72	2.01	-938	1714	1696	1673	1655	1632	1706	1665	484	500	500	1200	1	1	96714620	1618	-16.40	1.63	12	0.00	-102.00	1025.00	2400	20240510	-30.29	1501	20240805	11.46	2400	-30.29	20240510	1501	11.46	20240805	2400	-30.29	20240510	1501	11.46	20240805	2.32	N	048550	500	483 억	1941109	N	N	335	N	N
58	20240912	160453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1680	31	2	1.88	245449303	146736	125.70	1650	1691	1650	2140	1155	1649	1672.73	1.95	59170	1735	1691	1668	1624	1601	1680	1613	484	491	500	1180	1	1	96714620	1625	-16.47	1.64	12	0.15	-102.00	1025.00	2400	20240510	-30.00	1501	20240805	11.93	2400	-30.00	20240510	1501	11.93	20240805	2400	-30.00	20240510	1501	11.93	20240805	2.32	N	048550	500	483 억	1881887	N	N	335	N	N
59	20240912	150455	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1671	22	2	1.33	204805817	122491	104.93	1650	1691	1650	2140	1155	1649	1672.01	1.95	48987	1735	1691	1668	1624	1601	1680	1613	484	491	500	1180	1	1	96714620	1616	-16.38	1.63	12	0.13	-102.00	1025.00	2400	20240510	-30.38	1501	20240805	11.33	2400	-30.38	20240510	1501	11.33	20240805	2400	-30.38	20240510	1501	11.33	20240805	2.32	N	048550	500	483 억	1881887	N	N	0	N	N
60	20240912	140457	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1678	29	2	1.76	191737074	114686	98.24	1650	1691	1650	2140	1155	1649	1671.84	1.95	45834	1735	1691	1668	1624	1601	1680	1613	484	491	500	1180	1	1	96714620	1623	-16.45	1.64	12	0.12	-102.00	1025.00	2400	20240510	-30.08	1501	20240805	11.79	2400	-30.08	20240510	1501	11.79	20240805	2400	-30.08	20240510	1501	11.79	20240805	2.32	N	048550	500	483 억	1881887	N	N	0	N	N
61	20240912	130455	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1678	29	2	1.76	128644664	77115	66.06	1650	1690	1650	2140	1155	1649	1668.22	1.95	17642	1735	1691	1668	1624	1601	1680	1613	484	491	500	1180	1	1	96714620	1623	-16.45	1.64	12	0.08	-102.00	1025.00	2400	20240510	-30.08	1501	20240805	11.79	2400	-30.08	20240510	1501	11.79	20240805	2400	-30.08	20240510	1501	11.79	20240805	2.32	N	048550	500	483 억	1881887	N	N	0	N	N
62	20240912	120454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1680	31	2	1.88	109266733	65521	56.13	1650	1690	1650	2140	1155	1649	1667.66	1.95	15502	1735	1691	1668	1624	1601	1680	1613	484	491	500	1180	1	1	96714620	1625	-16.47	1.64	12	0.07	-102.00	1025.00	2400	20240510	-30.00	1501	20240805	11.93	2400	-30.00	20240510	1501	11.93	20240805	2400	-30.00	20240510	1501	11.93	20240805	2.32	N	048550	500	483 억	1881887	N	N	0	N	N
63	20240912	110453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1667	18	2	1.09	102092871	61239	52.46	1650	1690	1650	2140	1155	1649	1667.12	1.95	15269	1735	1691	1668	1624	1601	1680	1613	484	491	500	1180	1	1	96714620	1612	-16.34	1.63	12	0.06	-102.00	1025.00	2400	20240510	-30.54	1501	20240805	11.06	2400	-30.54	20240510	1501	11.06	20240805	2400	-30.54	20240510	1501	11.06	20240805	2.32	N	048550	500	483 억	1881887	N	N	0	N	N
64	20240912	100454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1675	26	2	1.58	81522306	48943	41.93	1650	1690	1650	2140	1155	1649	1665.66	1.95	15255	1735	1691	1668	1624	1601	1680	1613	484	491	500	1180	1	1	96714620	1620	-16.42	1.63	12	0.05	-102.00	1025.00	2400	20240510	-30.21	1501	20240805	11.59	2400	-30.21	20240510	1501	11.59	20240805	2400	-30.21	20240510	1501	11.59	20240805	2.32	N	048550	500	483 억	1881887	N	N	0	N	N
65	20240912	090454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1650	1	2	0.06	32489802	19613	16.80	1650	1690	1650	2140	1155	1649	1656.54	1.95	5178	1735	1691	1668	1624	1601	1680	1613	484	491	500	1180	1	1	96714620	1596	-16.18	1.61	12	0.02	-102.00	1025.00	2400	20240510	-31.25	1501	20240805	9.93	2400	-31.25	20240510	1501	9.93	20240805	2400	-31.25	20240510	1501	9.93	20240805	2.32	N	048550	500	483 억	1881887	N	N	0	N	N
66	20240911	160445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1649	-14	5	-0.84	191402258	114921	64.15	1663	1712	1645	2160	1165	1663	1665.55	1.95	-4740	1738	1700	1676	1638	1614	1688	1626	484	497	500	1190	1	1	96714620	1595	-16.17	1.61	12	0.12	-102.00	1025.00	2400	20240510	-31.29	1501	20240805	9.86	2400	-31.29	20240510	1501	9.86	20240805	2400	-31.29	20240510	1501	9.86	20240805	2.34	N	048550	500	483 억	1886627	N	N	255	N	N
67	20240911	150448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1651	-12	5	-0.72	171302559	102745	57.35	1663	1712	1649	2160	1165	1663	1667.26	1.95	-4384	1738	1700	1676	1638	1614	1688	1626	484	497	500	1190	1	1	96714620	1597	-16.19	1.61	12	0.11	-102.00	1025.00	2400	20240510	-31.21	1501	20240805	9.99	2400	-31.21	20240510	1501	9.99	20240805	2400	-31.21	20240510	1501	9.99	20240805	2.34	N	048550	500	483 억	1886627	N	N	255	N	N
68	20240911	140448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1666	3	2	0.18	143641792	86018	48.01	1663	1712	1650	2160	1165	1663	1669.90	1.95	-974	1738	1700	1676	1638	1614	1688	1626	484	497	500	1190	1	1	96714620	1611	-16.33	1.63	12	0.09	-102.00	1025.00	2400	20240510	-30.58	1501	20240805	10.99	2400	-30.58	20240510	1501	10.99	20240805	2400	-30.58	20240510	1501	10.99	20240805	2.34	N	048550	500	483 억	1886627	N	N	255	N	N
69	20240911	130447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1662	-1	5	-0.06	108156315	64603	36.06	1663	1712	1659	2160	1165	1663	1674.17	1.95	-3486	1738	1700	1676	1638	1614	1688	1626	484	497	500	1190	1	1	96714620	1607	-16.29	1.62	12	0.07	-102.00	1025.00	2400	20240510	-30.75	1501	20240805	10.73	2400	-30.75	20240510	1501	10.73	20240805	2400	-30.75	20240510	1501	10.73	20240805	2.34	N	048550	500	483 억	1886627	N	N	255	N	N
70	20240911	120450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1674	11	2	0.66	78311529	46650	26.04	1663	1712	1663	2160	1165	1663	1678.70	1.95	-5480	1738	1700	1676	1638	1614	1688	1626	484	497	500	1190	1	1	96714620	1619	-16.41	1.63	12	0.05	-102.00	1025.00	2400	20240510	-30.25	1501	20240805	11.53	2400	-30.25	20240510	1501	11.53	20240805	2400	-30.25	20240510	1501	11.53	20240805	2.34	N	048550	500	483 억	1886627	N	N	255	N	N
71	20240911	110444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1670	7	2	0.42	52273100	31053	17.33	1663	1712	1663	2160	1165	1663	1683.35	1.95	-13444	1738	1700	1676	1638	1614	1688	1626	484	497	500	1190	1	1	96714620	1615	-16.37	1.63	12	0.03	-102.00	1025.00	2400	20240510	-30.42	1501	20240805	11.26	2400	-30.42	20240510	1501	11.26	20240805	2400	-30.42	20240510	1501	11.26	20240805	2.34	N	048550	500	483 억	1886627	N	N	255	N	N
72	20240911	100445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1697	34	2	2.04	28210766	16685	9.31	1663	1712	1663	2160	1165	1663	1690.79	1.95	-3090	1738	1700	1676	1638	1614	1688	1626	484	497	500	1190	1	1	96714620	1641	-16.64	1.66	12	0.02	-102.00	1025.00	2400	20240510	-29.29	1501	20240805	13.06	2400	-29.29	20240510	1501	13.06	20240805	2400	-29.29	20240510	1501	13.06	20240805	2.34	N	048550	500	483 억	1886627	N	N	255	N	N
73	20240911	090450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1700	37	2	2.22	6116532	3623	2.02	1663	1700	1663	2160	1165	1663	1688.25	1.95	-1131	1738	1700	1676	1638	1614	1688	1626	484	497	500	1190	1	1	96714620	1644	-16.67	1.66	12	0.00	-102.00	1025.00	2400	20240510	-29.17	1501	20240805	13.26	2400	-29.17	20240510	1501	13.26	20240805	2400	-29.17	20240510	1501	13.26	20240805	2.34	N	048550	500	483 억	1886627	N	N	255	N	N
74	20240910	160445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1663	-3	5	-0.18	300760691	178710	110.16	1666	1714	1652	2165	1167	1666	1682.99	1.96	-7807	1746	1706	1640	1600	1534	1726	1620	484	499	500	1190	1	1	96714620	1608	-16.30	1.62	12	0.18	-102.00	1025.00	2400	20240510	-30.71	1501	20240805	10.79	2400	-30.71	20240510	1501	10.79	20240805	2400	-30.71	20240510	1501	10.79	20240805	2.39	N	048550	500	483 억	1894890	N	N	255	N	N
75	20240910	150449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1670	4	2	0.24	275418638	163470	100.77	1666	1714	1652	2165	1167	1666	1684.83	1.96	-3682	1746	1706	1640	1600	1534	1726	1620	484	499	500	1190	1	1	96714620	1615	-16.37	1.63	12	0.17	-102.00	1025.00	2400	20240510	-30.42	1501	20240805	11.26	2400	-30.42	20240510	1501	11.26	20240805	2400	-30.42	20240510	1501	11.26	20240805	2.39	N	048550	500	483 억	1894890	N	N	82	N	N
76	20240910	140446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1679	13	2	0.78	249738274	148096	91.29	1666	1714	1652	2165	1167	1666	1686.33	1.96	3584	1746	1706	1640	1600	1534	1726	1620	484	499	500	1190	1	1	96714620	1624	-16.46	1.64	12	0.15	-102.00	1025.00	2400	20240510	-30.04	1501	20240805	11.86	2400	-30.04	20240510	1501	11.86	20240805	2400	-30.04	20240510	1501	11.86	20240805	2.39	N	048550	500	483 억	1894890	N	N	82	N	N
77	20240910	130447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1691	25	2	1.50	222669108	131988	81.36	1666	1714	1652	2165	1167	1666	1687.04	1.96	12341	1746	1706	1640	1600	1534	1726	1620	484	499	500	1190	1	1	96714620	1635	-16.58	1.65	12	0.14	-102.00	1025.00	2400	20240510	-29.54	1501	20240805	12.66	2400	-29.54	20240510	1501	12.66	20240805	2400	-29.54	20240510	1501	12.66	20240805	2.39	N	048550	500	483 억	1894890	N	N	82	N	N
78	20240910	120446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1696	30	2	1.80	195800430	116133	71.59	1666	1714	1652	2165	1167	1666	1686.00	1.96	18267	1746	1706	1640	1600	1534	1726	1620	484	499	500	1190	1	1	96714620	1640	-16.63	1.65	12	0.12	-102.00	1025.00	2400	20240510	-29.33	1501	20240805	12.99	2400	-29.33	20240510	1501	12.99	20240805	2400	-29.33	20240510	1501	12.99	20240805	2.39	N	048550	500	483 억	1894890	N	N	82	N	N
79	20240910	110446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1695	29	2	1.74	187059914	110960	68.40	1666	1714	1652	2165	1167	1666	1685.83	1.96	16070	1746	1706	1640	1600	1534	1726	1620	484	499	500	1190	1	1	96714620	1639	-16.62	1.65	12	0.11	-102.00	1025.00	2400	20240510	-29.37	1501	20240805	12.92	2400	-29.37	20240510	1501	12.92	20240805	2400	-29.37	20240510	1501	12.92	20240805	2.39	N	048550	500	483 억	1894890	N	N	82	N	N
80	20240910	100447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1708	42	2	2.52	176442703	104685	64.53	1666	1714	1652	2165	1167	1666	1685.46	1.96	16489	1746	1706	1640	1600	1534	1726	1620	484	499	500	1190	1	1	96714620	1652	-16.75	1.67	12	0.11	-102.00	1025.00	2400	20240510	-28.83	1501	20240805	13.79	2400	-28.83	20240510	1501	13.79	20240805	2400	-28.83	20240510	1501	13.79	20240805	2.39	N	048550	500	483 억	1894890	N	N	82	N	N
81	20240910	090446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1666	0	3	0.00	8343673	4998	3.08	1666	1684	1665	2165	1167	1666	1669.40	1.96	670	1746	1706	1640	1600	1534	1726	1620	484	499	500	1190	1	1	96714620	1611	-16.33	1.63	12	0.01	-102.00	1025.00	2400	20240510	-30.58	1501	20240805	10.99	2400	-30.58	20240510	1501	10.99	20240805	2400	-30.58	20240510	1501	10.99	20240805	2.39	N	048550	500	483 억	1894890	N	N	82	N	N
82	20240909	160437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1666	20	2	1.22	262623248	160495	52.92	1574	1680	1574	2135	1153	1646	1636.33	1.90	58077	1749	1697	1666	1614	1583	1682	1599	484	489	500	1180	1	1	96714620	1611	-16.33	1.63	12	0.17	-102.00	1025.00	2400	20240510	-30.58	1501	20240805	10.99	2400	-30.58	20240510	1501	10.99	20240805	2400	-30.58	20240510	1501	10.99	20240805	2.41	N	048550	500	483 억	1836396	N	N	82	N	N
83	20240909	150441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1670	24	2	1.46	233295397	142913	47.13	1574	1680	1574	2135	1153	1646	1632.43	1.90	46042	1749	1697	1666	1614	1583	1682	1599	484	489	500	1180	1	1	96714620	1615	-16.37	1.63	12	0.15	-102.00	1025.00	2400	20240510	-30.42	1501	20240805	11.26	2400	-30.42	20240510	1501	11.26	20240805	2400	-30.42	20240510	1501	11.26	20240805	2.41	N	048550	500	483 억	1836396	N	N	2705	N	N
84	20240909	140443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1668	22	2	1.34	204305084	125569	41.41	1574	1680	1574	2135	1153	1646	1627.03	1.90	31870	1749	1697	1666	1614	1583	1682	1599	484	489	500	1180	1	1	96714620	1613	-16.35	1.63	12	0.13	-102.00	1025.00	2400	20240510	-30.50	1501	20240805	11.13	2400	-30.50	20240510	1501	11.13	20240805	2400	-30.50	20240510	1501	11.13	20240805	2.41	N	048550	500	483 억	1836396	N	N	2705	N	N
85	20240909	130440	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1656	10	2	0.61	161158432	99595	32.84	1574	1680	1574	2135	1153	1646	1618.14	1.90	20374	1749	1697	1666	1614	1583	1682	1599	484	489	500	1180	1	1	96714620	1602	-16.24	1.62	12	0.10	-102.00	1025.00	2400	20240510	-31.00	1501	20240805	10.33	2400	-31.00	20240510	1501	10.33	20240805	2400	-31.00	20240510	1501	10.33	20240805	2.41	N	048550	500	483 억	1836396	N	N	2705	N	N
86	20240909	120439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1655	9	2	0.55	152741539	94529	31.17	1574	1680	1574	2135	1153	1646	1615.82	1.90	21695	1749	1697	1666	1614	1583	1682	1599	484	489	500	1180	1	1	96714620	1601	-16.23	1.61	12	0.10	-102.00	1025.00	2400	20240510	-31.04	1501	20240805	10.26	2400	-31.04	20240510	1501	10.26	20240805	2400	-31.04	20240510	1501	10.26	20240805	2.41	N	048550	500	483 억	1836396	N	N	2705	N	N
87	20240909	110440	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1640	-6	5	-0.36	120689934	74950	24.71	1574	1680	1574	2135	1153	1646	1610.27	1.90	8543	1749	1697	1666	1614	1583	1682	1599	484	489	500	1180	1	1	96714620	1586	-16.08	1.60	12	0.08	-102.00	1025.00	2400	20240510	-31.67	1501	20240805	9.26	2400	-31.67	20240510	1501	9.26	20240805	2400	-31.67	20240510	1501	9.26	20240805	2.41	N	048550	500	483 억	1836396	N	N	2705	N	N
88	20240909	100443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1639	-7	5	-0.43	108276429	67358	22.21	1574	1680	1574	2135	1153	1646	1607.48	1.90	9028	1749	1697	1666	1614	1583	1682	1599	484	489	500	1180	1	1	96714620	1585	-16.07	1.60	12	0.07	-102.00	1025.00	2400	20240510	-31.71	1501	20240805	9.19	2400	-31.71	20240510	1501	9.19	20240805	2400	-31.71	20240510	1501	9.19	20240805	2.41	N	048550	500	483 억	1836396	N	N	2705	N	N
89	20240909	090437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1600	-46	5	-2.79	51048335	32165	10.61	1574	1645	1574	2135	1153	1646	1587.08	1.90	5308	1749	1697	1666	1614	1583	1682	1599	484	489	500	1180	1	1	96714620	1547	-15.69	1.56	12	0.03	-102.00	1025.00	2400	20240510	-33.33	1501	20240805	6.60	2400	-33.33	20240510	1501	6.60	20240805	2400	-33.33	20240510	1501	6.60	20240805	2.41	N	048550	500	483 억	1836396	N	N	2705	N	N
90	20240906	160434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1646	-41	5	-2.43	501389660	301916	145.33	1678	1718	1635	2190	1181	1687	1660.70	1.93	-28169	1759	1723	1704	1668	1649	1713	1658	484	503	500	1210	1	1	96714620	1592	-16.14	1.61	12	0.31	-102.00	1025.00	2400	20240510	-31.42	1501	20240805	9.66	2400	-31.42	20240510	1501	9.66	20240805	2400	-31.42	20240510	1501	9.66	20240805	2.43	N	048550	500	483 억	1866409	N	N	2705	N	N
91	20240906	150441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1644	-43	5	-2.55	460457281	277045	133.36	1678	1718	1635	2190	1181	1687	1662.03	1.93	-31385	1759	1723	1704	1668	1649	1713	1658	484	503	500	1210	1	1	96714620	1590	-16.12	1.60	12	0.29	-102.00	1025.00	2400	20240510	-31.50	1501	20240805	9.53	2400	-31.50	20240510	1501	9.53	20240805	2400	-31.50	20240510	1501	9.53	20240805	2.43	N	048550	500	483 억	1866409	N	N	1393	N	N
92	20240906	140441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1663	-24	5	-1.42	381343050	228949	110.21	1678	1718	1635	2190	1181	1687	1665.62	1.93	-46984	1759	1723	1704	1668	1649	1713	1658	484	503	500	1210	1	1	96714620	1608	-16.30	1.62	12	0.24	-102.00	1025.00	2400	20240510	-30.71	1501	20240805	10.79	2400	-30.71	20240510	1501	10.79	20240805	2400	-30.71	20240510	1501	10.79	20240805	2.43	N	048550	500	483 억	1866409	N	N	1393	N	N
93	20240906	130439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1650	-37	5	-2.19	348817657	209355	100.77	1678	1718	1635	2190	1181	1687	1666.15	1.93	-49526	1759	1723	1704	1668	1649	1713	1658	484	503	500	1210	1	1	96714620	1596	-16.18	1.61	12	0.22	-102.00	1025.00	2400	20240510	-31.25	1501	20240805	9.93	2400	-31.25	20240510	1501	9.93	20240805	2400	-31.25	20240510	1501	9.93	20240805	2.43	N	048550	500	483 억	1866409	N	N	1393	N	N
94	20240906	120440	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1671	-16	5	-0.95	307188270	184259	88.69	1678	1718	1635	2190	1181	1687	1667.15	1.93	-49237	1759	1723	1704	1668	1649	1713	1658	484	503	500	1210	1	1	96714620	1616	-16.38	1.63	12	0.19	-102.00	1025.00	2400	20240510	-30.38	1501	20240805	11.33	2400	-30.38	20240510	1501	11.33	20240805	2400	-30.38	20240510	1501	11.33	20240805	2.43	N	048550	500	483 억	1866409	N	N	1393	N	N
95	20240906	110443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1661	-26	5	-1.54	270189088	161990	77.97	1678	1718	1635	2190	1181	1687	1667.94	1.93	-45491	1759	1723	1704	1668	1649	1713	1658	484	503	500	1210	1	1	96714620	1606	-16.28	1.62	12	0.17	-102.00	1025.00	2400	20240510	-30.79	1501	20240805	10.66	2400	-30.79	20240510	1501	10.66	20240805	2400	-30.79	20240510	1501	10.66	20240805	2.43	N	048550	500	483 억	1866409	N	N	1393	N	N
96	20240906	100437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1679	-8	5	-0.47	146093050	87126	41.94	1678	1718	1666	2190	1181	1687	1676.80	1.93	-38309	1759	1723	1704	1668	1649	1713	1658	484	503	500	1210	1	1	96714620	1624	-16.46	1.64	12	0.09	-102.00	1025.00	2400	20240510	-30.04	1501	20240805	11.86	2400	-30.04	20240510	1501	11.86	20240805	2400	-30.04	20240510	1501	11.86	20240805	2.43	N	048550	500	483 억	1866409	N	N	1393	N	N
97	20240906	090441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1709	22	2	1.30	12916743	7693	3.70	1678	1718	1678	2190	1181	1687	1679.03	1.93	-99	1759	1723	1704	1668	1649	1713	1658	484	503	500	1210	1	1	96714620	1653	-16.75	1.67	12	0.01	-102.00	1025.00	2400	20240510	-28.79	1501	20240805	13.86	2400	-28.79	20240510	1501	13.86	20240805	2400	-28.79	20240510	1501	13.86	20240805	2.43	N	048550	500	483 억	1866409	N	N	1393	N	N
98	20240905	160432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1687	-3	5	-0.18	340019630	199204	72.46	1700	1740	1685	2195	1183	1690	1706.97	1.89	35529	1767	1728	1709	1670	1651	1719	1661	484	505	500	1210	1	1	96714620	1632	-16.54	1.65	12	0.21	-102.00	1025.00	2400	20240510	-29.71	1501	20240805	12.39	2400	-29.71	20240510	1501	12.39	20240805	2400	-29.71	20240510	1501	12.39	20240805	2.45	N	048550	500	483 억	1830736	N	N	1393	N	N
99	20240905	150439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1697	7	2	0.41	312246749	182789	66.48	1700	1740	1685	2195	1183	1690	1708.26	1.89	30379	1767	1728	1709	1670	1651	1719	1661	484	505	500	1210	1	1	96714620	1641	-16.64	1.66	12	0.19	-102.00	1025.00	2400	20240510	-29.29	1501	20240805	13.06	2400	-29.29	20240510	1501	13.06	20240805	2400	-29.29	20240510	1501	13.06	20240805	2.45	N	048550	500	483 억	1830736	N	N	1769	N	N
100	20240905	140438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1710	20	2	1.18	293283836	171574	62.41	1700	1740	1685	2195	1183	1690	1709.40	1.89	22209	1767	1728	1709	1670	1651	1719	1661	484	505	500	1210	1	1	96714620	1654	-16.76	1.67	12	0.18	-102.00	1025.00	2400	20240510	-28.75	1501	20240805	13.92	2400	-28.75	20240510	1501	13.92	20240805	2400	-28.75	20240510	1501	13.92	20240805	2.45	N	048550	500	483 억	1830736	N	N	1769	N	N
101	20240905	130439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1707	17	2	1.01	219515683	128021	46.56	1700	1740	1693	2195	1183	1690	1714.73	1.89	21170	1767	1728	1709	1670	1651	1719	1661	484	505	500	1210	1	1	96714620	1651	-16.74	1.67	12	0.13	-102.00	1025.00	2400	20240510	-28.88	1501	20240805	13.72	2400	-28.88	20240510	1501	13.72	20240805	2400	-28.88	20240510	1501	13.72	20240805	2.45	N	048550	500	483 억	1830736	N	N	1769	N	N
102	20240905	120436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1710	20	2	1.18	157108592	91348	33.23	1700	1740	1700	2195	1183	1690	1719.97	1.89	15056	1767	1728	1709	1670	1651	1719	1661	484	505	500	1210	1	1	96714620	1654	-16.76	1.67	12	0.09	-102.00	1025.00	2400	20240510	-28.75	1501	20240805	13.92	2400	-28.75	20240510	1501	13.92	20240805	2400	-28.75	20240510	1501	13.92	20240805	2.45	N	048550	500	483 억	1830736	N	N	1769	N	N
103	20240905	110434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1723	33	2	1.95	111070936	64460	23.45	1700	1740	1700	2195	1183	1690	1723.23	1.89	14845	1767	1728	1709	1670	1651	1719	1661	484	505	500	1210	1	1	96714620	1666	-16.89	1.68	12	0.07	-102.00	1025.00	2400	20240510	-28.21	1501	20240805	14.79	2400	-28.21	20240510	1501	14.79	20240805	2400	-28.21	20240510	1501	14.79	20240805	2.45	N	048550	500	483 억	1830736	N	N	1769	N	N
104	20240905	100435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1727	37	2	2.19	63956216	37222	13.54	1700	1732	1700	2195	1183	1690	1718.43	1.89	13064	1767	1728	1709	1670	1651	1719	1661	484	505	500	1210	1	1	96714620	1670	-16.93	1.68	12	0.04	-102.00	1025.00	2400	20240510	-28.04	1501	20240805	15.06	2400	-28.04	20240510	1501	15.06	20240805	2400	-28.04	20240510	1501	15.06	20240805	2.45	N	048550	500	483 억	1830736	N	N	1769	N	N
105	20240905	090439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1715	25	2	1.48	10746424	6300	2.29	1700	1715	1700	2195	1183	1690	1706.43	1.89	-1486	1767	1728	1709	1670	1651	1719	1661	484	505	500	1210	1	1	96714620	1659	-16.81	1.67	12	0.01	-102.00	1025.00	2400	20240510	-28.54	1501	20240805	14.26	2400	-28.54	20240510	1501	14.26	20240805	2400	-28.54	20240510	1501	14.26	20240805	2.45	N	048550	500	483 억	1830736	N	N	1769	N	N
106	20240904	160429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1690	-75	5	-4.25	459235047	269034	204.27	1748	1748	1690	2290	1236	1765	1706.99	1.93	-37734	1818	1791	1772	1745	1726	1782	1736	484	525	500	1270	1	1	96714620	1634	-16.57	1.65	12	0.28	-102.00	1025.00	2400	20240510	-29.58	1501	20240805	12.59	2400	-29.58	20240510	1501	12.59	20240805	2400	-29.58	20240510	1501	12.59	20240805	2.47	N	048550	500	483 억	1868470	N	N	1769	N	N
107	20240904	150432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1695	-70	5	-3.97	412404726	241368	183.26	1748	1748	1695	2290	1236	1765	1708.61	1.93	-38792	1818	1791	1772	1745	1726	1782	1736	484	525	500	1270	1	1	96714620	1639	-16.62	1.65	12	0.25	-102.00	1025.00	2400	20240510	-29.37	1501	20240805	12.92	2400	-29.37	20240510	1501	12.92	20240805	2400	-29.37	20240510	1501	12.92	20240805	2.47	N	048550	500	483 억	1868470	N	N	0	N	N
108	20240904	140434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1708	-57	5	-3.23	313612625	183284	139.16	1748	1748	1698	2290	1236	1765	1711.07	1.93	-42101	1818	1791	1772	1745	1726	1782	1736	484	525	500	1270	1	1	96714620	1652	-16.75	1.67	12	0.19	-102.00	1025.00	2400	20240510	-28.83	1501	20240805	13.79	2400	-28.83	20240510	1501	13.79	20240805	2400	-28.83	20240510	1501	13.79	20240805	2.47	N	048550	500	483 억	1868470	N	N	0	N	N
109	20240904	130433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1712	-53	5	-3.00	291004246	170051	129.12	1748	1748	1698	2290	1236	1765	1711.28	1.93	-45008	1818	1791	1772	1745	1726	1782	1736	484	525	500	1270	1	1	96714620	1656	-16.78	1.67	12	0.18	-102.00	1025.00	2400	20240510	-28.67	1501	20240805	14.06	2400	-28.67	20240510	1501	14.06	20240805	2400	-28.67	20240510	1501	14.06	20240805	2.47	N	048550	500	483 억	1868470	N	N	0	N	N
110	20240904	120431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1706	-59	5	-3.34	236556501	138199	104.93	1748	1748	1698	2290	1236	1765	1711.71	1.93	-41883	1818	1791	1772	1745	1726	1782	1736	484	525	500	1270	1	1	96714620	1650	-16.73	1.66	12	0.14	-102.00	1025.00	2400	20240510	-28.92	1501	20240805	13.66	2400	-28.92	20240510	1501	13.66	20240805	2400	-28.92	20240510	1501	13.66	20240805	2.47	N	048550	500	483 억	1868470	N	N	0	N	N
111	20240904	110430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1712	-53	5	-3.00	220193433	128610	97.65	1748	1748	1698	2290	1236	1765	1712.10	1.93	-34636	1818	1791	1772	1745	1726	1782	1736	484	525	500	1270	1	1	96714620	1656	-16.78	1.67	12	0.13	-102.00	1025.00	2400	20240510	-28.67	1501	20240805	14.06	2400	-28.67	20240510	1501	14.06	20240805	2400	-28.67	20240510	1501	14.06	20240805	2.47	N	048550	500	483 억	1868470	N	N	0	N	N
112	20240904	100434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1706	-59	5	-3.34	161147633	94038	71.40	1748	1748	1698	2290	1236	1765	1713.64	1.93	-33926	1818	1791	1772	1745	1726	1782	1736	484	525	500	1270	1	1	96714620	1650	-16.73	1.66	12	0.10	-102.00	1025.00	2400	20240510	-28.92	1501	20240805	13.66	2400	-28.92	20240510	1501	13.66	20240805	2400	-28.92	20240510	1501	13.66	20240805	2.47	N	048550	500	483 억	1868470	N	N	0	N	N
113	20240904	090431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1723	-42	5	-2.38	35359317	20436	15.52	1748	1748	1706	2290	1236	1765	1730.24	1.93	2965	1818	1791	1772	1745	1726	1782	1736	484	525	500	1270	1	1	96714620	1666	-16.89	1.68	12	0.02	-102.00	1025.00	2400	20240510	-28.21	1501	20240805	14.79	2400	-28.21	20240510	1501	14.79	20240805	2400	-28.21	20240510	1501	14.79	20240805	2.47	N	048550	500	483 억	1868470	N	N	0	N	N
114	20240903	160427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1765	-7	5	-0.40	223465631	125868	89.91	1772	1799	1753	2300	1241	1772	1775.49	1.96	-27223	1804	1788	1772	1756	1740	1796	1764	484	528	500	1270	1	1	96714620	1707	-17.30	1.72	12	0.13	-102.00	1025.00	2400	20240510	-26.46	1501	20240805	17.59	2400	-26.46	20240510	1501	17.59	20240805	2400	-26.46	20240510	1501	17.59	20240805	2.47	N	048550	500	483 억	1895482	N	N	0	N	N
115	20240903	150430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1754	-18	5	-1.02	203119310	114296	81.64	1772	1799	1754	2300	1241	1772	1777.13	1.96	-24322	1804	1788	1772	1756	1740	1796	1764	484	528	500	1270	1	1	96714620	1696	-17.20	1.71	12	0.12	-102.00	1025.00	2400	20240510	-26.92	1501	20240805	16.86	2400	-26.92	20240510	1501	16.86	20240805	2400	-26.92	20240510	1501	16.86	20240805	2.47	N	048550	500	483 억	1895482	N	N	0	N	N
116	20240903	140429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1763	-9	5	-0.51	174338464	97941	69.96	1772	1799	1763	2300	1241	1772	1780.04	1.96	-13810	1804	1788	1772	1756	1740	1796	1764	484	528	500	1270	1	1	96714620	1705	-17.28	1.72	12	0.10	-102.00	1025.00	2400	20240510	-26.54	1501	20240805	17.46	2400	-26.54	20240510	1501	17.46	20240805	2400	-26.54	20240510	1501	17.46	20240805	2.47	N	048550	500	483 억	1895482	N	N	0	N	N
117	20240903	130431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1770	-2	5	-0.11	152738022	85710	61.22	1772	1799	1769	2300	1241	1772	1782.03	1.96	-7458	1804	1788	1772	1756	1740	1796	1764	484	528	500	1270	1	1	96714620	1712	-17.35	1.73	12	0.09	-102.00	1025.00	2400	20240510	-26.25	1501	20240805	17.92	2400	-26.25	20240510	1501	17.92	20240805	2400	-26.25	20240510	1501	17.92	20240805	2.47	N	048550	500	483 억	1895482	N	N	0	N	N
118	20240903	120425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1788	16	2	0.90	108846754	60963	43.55	1772	1799	1772	2300	1241	1772	1785.46	1.96	4240	1804	1788	1772	1756	1740	1796	1764	484	528	500	1270	1	1	96714620	1729	-17.53	1.74	12	0.06	-102.00	1025.00	2400	20240510	-25.50	1501	20240805	19.12	2400	-25.50	20240510	1501	19.12	20240805	2400	-25.50	20240510	1501	19.12	20240805	2.47	N	048550	500	483 억	1895482	N	N	0	N	N
119	20240903	110423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1785	13	2	0.73	81527085	45640	32.60	1772	1799	1772	2300	1241	1772	1786.31	1.96	4326	1804	1788	1772	1756	1740	1796	1764	484	528	500	1270	1	1	96714620	1726	-17.50	1.74	12	0.05	-102.00	1025.00	2400	20240510	-25.62	1501	20240805	18.92	2400	-25.62	20240510	1501	18.92	20240805	2400	-25.62	20240510	1501	18.92	20240805	2.47	N	048550	500	483 억	1895482	N	N	0	N	N
120	20240903	100424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1798	26	2	1.47	52907800	29607	21.15	1772	1799	1772	2300	1241	1772	1787.00	1.96	4696	1804	1788	1772	1756	1740	1796	1764	484	528	500	1270	1	1	96714620	1739	-17.63	1.75	12	0.03	-102.00	1025.00	2400	20240510	-25.08	1501	20240805	19.79	2400	-25.08	20240510	1501	19.79	20240805	2400	-25.08	20240510	1501	19.79	20240805	2.47	N	048550	500	483 억	1895482	N	N	0	N	N
121	20240903	090425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1780	8	2	0.45	930282	524	0.37	1772	1784	1772	2300	1241	1772	1775.35	1.96	10	1804	1788	1772	1756	1740	1796	1764	484	528	500	1270	1	1	96714620	1722	-17.45	1.74	12	0.00	-102.00	1025.00	2400	20240510	-25.83	1501	20240805	18.59	2400	-25.83	20240510	1501	18.59	20240805	2400	-25.83	20240510	1501	18.59	20240805	2.47	N	048550	500	483 억	1895482	N	N	0	N	N
122	20240902	160421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1772	-7	5	-0.39	246380051	139277	82.28	1770	1788	1756	2310	1246	1779	1768.98	1.97	-10546	1806	1792	1770	1756	1734	1799	1763	484	531	500	1280	1	1	96714620	1714	-17.37	1.73	12	0.14	-102.00	1025.00	2400	20240510	-26.17	1501	20240805	18.05	2400	-26.17	20240510	1501	18.05	20240805	2400	-26.17	20240510	1501	18.05	20240805	2.47	N	048550	500	483 억	1906012	N	N	16	N	N
123	20240902	150427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1784	5	2	0.28	219029975	123874	73.18	1770	1788	1756	2310	1246	1779	1768.15	1.97	-7814	1806	1792	1770	1756	1734	1799	1763	484	531	500	1280	1	1	96714620	1725	-17.49	1.74	12	0.13	-102.00	1025.00	2400	20240510	-25.67	1501	20240805	18.85	2400	-25.67	20240510	1501	18.85	20240805	2400	-25.67	20240510	1501	18.85	20240805	2.47	N	048550	500	483 억	1906012	N	N	16	N	N
124	20240902	140428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1767	-12	5	-0.67	156380854	88618	52.35	1770	1788	1756	2310	1246	1779	1764.64	1.97	-21331	1806	1792	1770	1756	1734	1799	1763	484	531	500	1280	1	1	96714620	1709	-17.32	1.72	12	0.09	-102.00	1025.00	2400	20240510	-26.37	1501	20240805	17.72	2400	-26.37	20240510	1501	17.72	20240805	2400	-26.37	20240510	1501	17.72	20240805	2.47	N	048550	500	483 억	1906012	N	N	16	N	N
125	20240902	130424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1769	-10	5	-0.56	135553162	76820	45.38	1770	1788	1756	2310	1246	1779	1764.53	1.97	-27297	1806	1792	1770	1756	1734	1799	1763	484	531	500	1280	1	1	96714620	1711	-17.34	1.73	12	0.08	-102.00	1025.00	2400	20240510	-26.29	1501	20240805	17.85	2400	-26.29	20240510	1501	17.85	20240805	2400	-26.29	20240510	1501	17.85	20240805	2.47	N	048550	500	483 억	1906012	N	N	16	N	N
126	20240902	120427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1761	-18	5	-1.01	118391604	67080	39.63	1770	1788	1756	2310	1246	1779	1764.90	1.97	-27991	1806	1792	1770	1756	1734	1799	1763	484	531	500	1280	1	1	96714620	1703	-17.26	1.72	12	0.07	-102.00	1025.00	2400	20240510	-26.63	1501	20240805	17.32	2400	-26.63	20240510	1501	17.32	20240805	2400	-26.63	20240510	1501	17.32	20240805	2.47	N	048550	500	483 억	1906012	N	N	16	N	N
127	20240902	110423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1760	-19	5	-1.07	93474646	52906	31.26	1770	1788	1758	2310	1246	1779	1766.77	1.97	-27160	1806	1792	1770	1756	1734	1799	1763	484	531	500	1280	1	1	96714620	1702	-17.25	1.72	12	0.05	-102.00	1025.00	2400	20240510	-26.67	1501	20240805	17.26	2400	-26.67	20240510	1501	17.26	20240805	2400	-26.67	20240510	1501	17.26	20240805	2.47	N	048550	500	483 억	1906012	N	N	16	N	N
128	20240902	100422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1778	-1	5	-0.06	51208836	28939	17.10	1770	1788	1761	2310	1246	1779	1769.50	1.97	-6673	1806	1792	1770	1756	1734	1799	1763	484	531	500	1280	1	1	96714620	1720	-17.43	1.73	12	0.03	-102.00	1025.00	2400	20240510	-25.92	1501	20240805	18.45	2400	-25.92	20240510	1501	18.45	20240805	2400	-25.92	20240510	1501	18.45	20240805	2.47	N	048550	500	483 억	1906012	N	N	16	N	N
129	20240902	090419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1786	7	2	0.39	7327243	4130	2.44	1770	1788	1770	2310	1246	1779	1773.97	1.97	-872	1806	1792	1770	1756	1734	1799	1763	484	531	500	1280	1	1	96714620	1727	-17.51	1.74	12	0.00	-102.00	1025.00	2400	20240510	-25.58	1501	20240805	18.99	2400	-25.58	20240510	1501	18.99	20240805	2400	-25.58	20240510	1501	18.99	20240805	2.47	N	048550	500	483 억	1906012	N	N	16	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History