KissMeData/090850/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	160728	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5320	240	2	4.72	741578000	141124	231.79	5090	5350	5090	6600	3560	5080	5254.19	15.25	1354	5226	5152	5116	5042	5006	5135	5025	119	1520	500	3650	10	1	23746361	1263	-241.82	1.44	12	0.59	-22.00	3684.00	6710	20230919	-20.72	5020	20240920	5.98	6570	-19.03	20240530	5020	5.98	20240920	6570	-19.03	20240530	5020	5.98	20240920	1.85	N	090850	500	118 억	3620532	N	N	157	N	N
3	20240930	150739	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5320	240	2	4.72	628845130	119836	196.83	5090	5350	5090	6600	3560	5080	5247.55	15.25	586	5226	5152	5116	5042	5006	5135	5025	119	1520	500	3650	10	1	23746361	1263	-241.82	1.44	12	0.50	-22.00	3684.00	6710	20230919	-20.72	5020	20240920	5.98	6570	-19.03	20240530	5020	5.98	20240920	6570	-19.03	20240530	5020	5.98	20240920	1.85	N	090850	500	118 억	3620532	N	N	762	N	N
4	20240930	140738	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5320	240	2	4.72	419922020	80537	132.28	5090	5340	5090	6600	3560	5080	5214.03	15.25	10707	5226	5152	5116	5042	5006	5135	5025	119	1520	500	3650	10	1	23746361	1263	-241.82	1.44	12	0.34	-22.00	3684.00	6710	20230919	-20.72	5020	20240920	5.98	6570	-19.03	20240530	5020	5.98	20240920	6570	-19.03	20240530	5020	5.98	20240920	1.85	N	090850	500	118 억	3620532	N	N	762	N	N
5	20240930	130735	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5300	220	2	4.33	334194380	64383	105.75	5090	5300	5090	6600	3560	5080	5190.72	15.25	9322	5226	5152	5116	5042	5006	5135	5025	119	1520	500	3650	10	1	23746361	1259	-240.91	1.44	12	0.27	-22.00	3684.00	6710	20230919	-21.01	5020	20240920	5.58	6570	-19.33	20240530	5020	5.58	20240920	6570	-19.33	20240530	5020	5.58	20240920	1.85	N	090850	500	118 억	3620532	N	N	762	N	N
6	20240930	120731	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5190	110	2	2.17	194048470	37673	61.88	5090	5200	5090	6600	3560	5080	5150.86	15.25	6544	5226	5152	5116	5042	5006	5135	5025	119	1520	500	3650	10	1	23746361	1232	-235.91	1.41	12	0.16	-22.00	3684.00	6710	20230919	-22.65	5020	20240920	3.39	6570	-21.00	20240530	5020	3.39	20240920	6570	-21.00	20240530	5020	3.39	20240920	1.85	N	090850	500	118 억	3620532	N	N	762	N	N
7	20240930	110730	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5160	80	2	1.57	144727550	28119	46.18	5090	5200	5090	6600	3560	5080	5146.97	15.25	5702	5226	5152	5116	5042	5006	5135	5025	119	1520	500	3650	10	1	23746361	1225	-234.55	1.40	12	0.12	-22.00	3684.00	6710	20230919	-23.10	5020	20240920	2.79	6570	-21.46	20240530	5020	2.79	20240920	6570	-21.46	20240530	5020	2.79	20240920	1.85	N	090850	500	118 억	3620532	N	N	762	N	N
8	20240930	100728	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5140	60	2	1.18	49502890	9683	15.90	5090	5150	5090	6600	3560	5080	5112.35	15.25	1204	5226	5152	5116	5042	5006	5135	5025	119	1520	500	3650	10	1	23746361	1221	-233.64	1.40	12	0.04	-22.00	3684.00	6710	20230919	-23.40	5020	20240920	2.39	6570	-21.77	20240530	5020	2.39	20240920	6570	-21.77	20240530	5020	2.39	20240920	1.85	N	090850	500	118 억	3620532	N	N	762	N	N
9	20240930	090701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5100	20	2	0.39	23659940	4630	7.60	5090	5150	5090	6600	3560	5080	5110.14	15.25	1065	5226	5152	5116	5042	5006	5135	5025	119	1520	500	3650	10	1	23746361	1211	-231.82	1.38	12	0.02	-22.00	3684.00	6710	20230919	-23.99	5020	20240920	1.59	6570	-22.37	20240530	5020	1.59	20240920	6570	-22.37	20240530	5020	1.59	20240920	1.85	N	090850	500	118 억	3620532	N	N	762	N	N
10	20240927	160731	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5080	-90	5	-1.74	309493590	60679	57.28	5190	5190	5080	6720	3620	5170	5100.54	15.40	-10007	5243	5206	5133	5096	5023	5225	5115	119	1550	500	3720	10	1	23746361	1206	-230.91	1.38	12	0.26	-22.00	3684.00	6750	20230918	-24.74	5020	20240920	1.20	6570	-22.68	20240530	5020	1.20	20240920	6570	-22.68	20240530	5020	1.20	20240920	1.81	N	090850	500	118 억	3657954	N	N	762	N	N
11	20240927	150736	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5090	-80	5	-1.55	274957630	53881	50.86	5190	5190	5080	6720	3620	5170	5103.05	15.40	-9691	5243	5206	5133	5096	5023	5225	5115	119	1550	500	3720	10	1	23746361	1209	-231.36	1.38	12	0.23	-22.00	3684.00	6750	20230918	-24.59	5020	20240920	1.39	6570	-22.53	20240530	5020	1.39	20240920	6570	-22.53	20240530	5020	1.39	20240920	1.81	N	090850	500	118 억	3657954	N	N	56	N	N
12	20240927	140743	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5100	-70	5	-1.35	242419190	47493	44.83	5190	5190	5080	6720	3620	5170	5104.31	15.40	-9603	5243	5206	5133	5096	5023	5225	5115	119	1550	500	3720	10	1	23746361	1211	-231.82	1.38	12	0.20	-22.00	3684.00	6750	20230918	-24.44	5020	20240920	1.59	6570	-22.37	20240530	5020	1.59	20240920	6570	-22.37	20240530	5020	1.59	20240920	1.81	N	090850	500	118 억	3657954	N	N	56	N	N
13	20240927	130735	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5090	-80	5	-1.55	216360520	42378	40.00	5190	5190	5080	6720	3620	5170	5105.49	15.40	-10476	5243	5206	5133	5096	5023	5225	5115	119	1550	500	3720	10	1	23746361	1209	-231.36	1.38	12	0.18	-22.00	3684.00	6750	20230918	-24.59	5020	20240920	1.39	6570	-22.53	20240530	5020	1.39	20240920	6570	-22.53	20240530	5020	1.39	20240920	1.81	N	090850	500	118 억	3657954	N	N	56	N	N
14	20240927	120732	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5100	-70	5	-1.35	173487140	33954	32.05	5190	5190	5090	6720	3620	5170	5109.47	15.40	-10935	5243	5206	5133	5096	5023	5225	5115	119	1550	500	3720	10	1	23746361	1211	-231.82	1.38	12	0.14	-22.00	3684.00	6750	20230918	-24.44	5020	20240920	1.59	6570	-22.37	20240530	5020	1.59	20240920	6570	-22.37	20240530	5020	1.59	20240920	1.81	N	090850	500	118 억	3657954	N	N	56	N	N
15	20240927	110735	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5110	-60	5	-1.16	139258280	27239	25.71	5190	5190	5090	6720	3620	5170	5112.45	15.40	-10728	5243	5206	5133	5096	5023	5225	5115	119	1550	500	3720	10	1	23746361	1213	-232.27	1.39	12	0.11	-22.00	3684.00	6750	20230918	-24.30	5020	20240920	1.79	6570	-22.22	20240530	5020	1.79	20240920	6570	-22.22	20240530	5020	1.79	20240920	1.81	N	090850	500	118 억	3657954	N	N	56	N	N
16	20240927	100734	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5100	-70	5	-1.35	70067280	13684	12.92	5190	5190	5100	6720	3620	5170	5120.37	15.40	-5880	5243	5206	5133	5096	5023	5225	5115	119	1550	500	3720	10	1	23746361	1211	-231.82	1.38	12	0.06	-22.00	3684.00	6750	20230918	-24.44	5020	20240920	1.59	6570	-22.37	20240530	5020	1.59	20240920	6570	-22.37	20240530	5020	1.59	20240920	1.81	N	090850	500	118 억	3657954	N	N	56	N	N
17	20240927	090735	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5130	-40	5	-0.77	7057010	1372	1.30	5190	5190	5120	6720	3620	5170	5143.52	15.40	-409	5243	5206	5133	5096	5023	5225	5115	119	1550	500	3720	10	1	23746361	1218	-233.18	1.39	12	0.01	-22.00	3684.00	6750	20230918	-24.00	5020	20240920	2.19	6570	-21.92	20240530	5020	2.19	20240920	6570	-21.92	20240530	5020	2.19	20240920	1.81	N	090850	500	118 억	3657954	N	N	56	N	N
18	20240926	160721	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5170	100	2	1.97	540531040	105602	114.18	5070	5170	5060	6590	3550	5070	5118.36	15.54	28651	5243	5156	5103	5016	4963	5130	4990	119	1520	500	3650	10	1	23746361	1228	-235.00	1.40	12	0.44	-22.00	3684.00	6800	20230915	-23.97	5020	20240920	2.99	6570	-21.31	20240530	5020	2.99	20240920	6570	-21.31	20240530	5020	2.99	20240920	1.81	N	090850	500	118 억	3690076	N	N	56	N	N
19	20240926	150722	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5150	80	2	1.58	484197840	94638	102.33	5070	5160	5060	6590	3550	5070	5116.32	15.54	25653	5243	5156	5103	5016	4963	5130	4990	119	1520	500	3650	10	1	23746361	1223	-234.09	1.40	12	0.40	-22.00	3684.00	6800	20230915	-24.26	5020	20240920	2.59	6570	-21.61	20240530	5020	2.59	20240920	6570	-21.61	20240530	5020	2.59	20240920	1.81	N	090850	500	118 억	3690076	N	N	13	N	N
20	20240926	140731	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5120	50	2	0.99	397554530	77743	84.06	5070	5150	5060	6590	3550	5070	5113.71	15.54	23638	5243	5156	5103	5016	4963	5130	4990	119	1520	500	3650	10	1	23746361	1216	-232.73	1.39	12	0.33	-22.00	3684.00	6800	20230915	-24.71	5020	20240920	1.99	6570	-22.07	20240530	5020	1.99	20240920	6570	-22.07	20240530	5020	1.99	20240920	1.81	N	090850	500	118 억	3690076	N	N	13	N	N
21	20240926	130729	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5120	50	2	0.99	254645130	49828	53.88	5070	5150	5060	6590	3550	5070	5110.50	15.54	16421	5243	5156	5103	5016	4963	5130	4990	119	1520	500	3650	10	1	23746361	1216	-232.73	1.39	12	0.21	-22.00	3684.00	6800	20230915	-24.71	5020	20240920	1.99	6570	-22.07	20240530	5020	1.99	20240920	6570	-22.07	20240530	5020	1.99	20240920	1.81	N	090850	500	118 억	3690076	N	N	13	N	N
22	20240926	120731	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5150	80	2	1.58	235677850	46132	49.88	5070	5150	5060	6590	3550	5070	5108.79	15.54	14866	5243	5156	5103	5016	4963	5130	4990	119	1520	500	3650	10	1	23746361	1223	-234.09	1.40	12	0.19	-22.00	3684.00	6800	20230915	-24.26	5020	20240920	2.59	6570	-21.61	20240530	5020	2.59	20240920	6570	-21.61	20240530	5020	2.59	20240920	1.81	N	090850	500	118 억	3690076	N	N	13	N	N
23	20240926	110729	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5110	40	2	0.79	70881610	13882	15.01	5070	5140	5060	6590	3550	5070	5106.06	15.54	256	5243	5156	5103	5016	4963	5130	4990	119	1520	500	3650	10	1	23746361	1213	-232.27	1.39	12	0.06	-22.00	3684.00	6800	20230915	-24.85	5020	20240920	1.79	6570	-22.22	20240530	5020	1.79	20240920	6570	-22.22	20240530	5020	1.79	20240920	1.81	N	090850	500	118 억	3690076	N	N	13	N	N
24	20240926	100731	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5140	70	2	1.38	48235090	9449	10.22	5070	5140	5060	6590	3550	5070	5104.85	15.54	200	5243	5156	5103	5016	4963	5130	4990	119	1520	500	3650	10	1	23746361	1221	-233.64	1.40	12	0.04	-22.00	3684.00	6800	20230915	-24.41	5020	20240920	2.39	6570	-21.77	20240530	5020	2.39	20240920	6570	-21.77	20240530	5020	2.39	20240920	1.81	N	090850	500	118 억	3690076	N	N	13	N	N
25	20240926	090728	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5100	30	2	0.59	8906700	1750	1.89	5070	5120	5060	6590	3550	5070	5089.76	15.54	-872	5243	5156	5103	5016	4963	5130	4990	119	1520	500	3650	10	1	23746361	1211	-231.82	1.38	12	0.01	-22.00	3684.00	6800	20230915	-25.00	5020	20240920	1.59	6570	-22.37	20240530	5020	1.59	20240920	6570	-22.37	20240530	5020	1.59	20240920	1.81	N	090850	500	118 억	3690076	N	N	13	N	N
26	20240925	160721	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5070	-100	5	-1.93	466088330	91199	242.83	5150	5190	5050	6720	3620	5170	5110.86	15.66	-2558	5216	5192	5146	5122	5076	5205	5135	119	1550	500	3720	10	1	23746361	1204	-230.45	1.38	12	0.38	-22.00	3684.00	6800	20230915	-25.44	5020	20240920	1.00	6570	-22.83	20240530	5020	1.00	20240920	6570	-22.83	20240530	5020	1.00	20240920	1.97	N	090850	500	118 억	3717945	N	N	13	N	N
27	20240925	150727	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5070	-100	5	-1.93	404727590	79091	210.59	5150	5190	5070	6720	3620	5170	5117.24	15.66	1047	5216	5192	5146	5122	5076	5205	5135	119	1550	500	3720	10	1	23746361	1204	-230.45	1.38	12	0.33	-22.00	3684.00	6800	20230915	-25.44	5020	20240920	1.00	6570	-22.83	20240530	5020	1.00	20240920	6570	-22.83	20240530	5020	1.00	20240920	1.97	N	090850	500	118 억	3717945	N	N	464	N	N
28	20240925	140729	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5130	-40	5	-0.77	269033740	52479	139.73	5150	5190	5100	6720	3620	5170	5126.50	15.66	9268	5216	5192	5146	5122	5076	5205	5135	119	1550	500	3720	10	1	23746361	1218	-233.18	1.39	12	0.22	-22.00	3684.00	6800	20230915	-24.56	5020	20240920	2.19	6570	-21.92	20240530	5020	2.19	20240920	6570	-21.92	20240530	5020	2.19	20240920	1.97	N	090850	500	118 억	3717945	N	N	464	N	N
29	20240925	130727	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5120	-50	5	-0.97	246612490	48099	128.07	5150	5190	5100	6720	3620	5170	5127.19	15.66	9194	5216	5192	5146	5122	5076	5205	5135	119	1550	500	3720	10	1	23746361	1216	-232.73	1.39	12	0.20	-22.00	3684.00	6800	20230915	-24.71	5020	20240920	1.99	6570	-22.07	20240530	5020	1.99	20240920	6570	-22.07	20240530	5020	1.99	20240920	1.97	N	090850	500	118 억	3717945	N	N	464	N	N
30	20240925	120727	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5130	-40	5	-0.77	230664440	44986	119.78	5150	5190	5100	6720	3620	5170	5127.47	15.66	8220	5216	5192	5146	5122	5076	5205	5135	119	1550	500	3720	10	1	23746361	1218	-233.18	1.39	12	0.19	-22.00	3684.00	6800	20230915	-24.56	5020	20240920	2.19	6570	-21.92	20240530	5020	2.19	20240920	6570	-21.92	20240530	5020	2.19	20240920	1.97	N	090850	500	118 억	3717945	N	N	464	N	N
31	20240925	110724	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5120	-50	5	-0.97	216875500	42302	112.63	5150	5190	5100	6720	3620	5170	5126.84	15.66	7784	5216	5192	5146	5122	5076	5205	5135	119	1550	500	3720	10	1	23746361	1216	-232.73	1.39	12	0.18	-22.00	3684.00	6800	20230915	-24.71	5020	20240920	1.99	6570	-22.07	20240530	5020	1.99	20240920	6570	-22.07	20240530	5020	1.99	20240920	1.97	N	090850	500	118 억	3717945	N	N	464	N	N
32	20240925	100726	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5130	-40	5	-0.77	198522530	38720	103.10	5150	5190	5100	6720	3620	5170	5127.13	15.66	7706	5216	5192	5146	5122	5076	5205	5135	119	1550	500	3720	10	1	23746361	1218	-233.18	1.39	12	0.16	-22.00	3684.00	6800	20230915	-24.56	5020	20240920	2.19	6570	-21.92	20240530	5020	2.19	20240920	6570	-21.92	20240530	5020	2.19	20240920	1.97	N	090850	500	118 억	3717945	N	N	464	N	N
33	20240925	090729	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5170	0	3	0.00	2013560	390	1.04	5150	5190	5150	6720	3620	5170	5162.97	15.66	-30	5216	5192	5146	5122	5076	5205	5135	119	1550	500	3720	10	1	23746361	1228	-235.00	1.40	12	0.00	-22.00	3684.00	6800	20230915	-23.97	5020	20240920	2.99	6570	-21.31	20240530	5020	2.99	20240920	6570	-21.31	20240530	5020	2.99	20240920	1.97	N	090850	500	118 억	3717945	N	N	464	N	N
34	20240924	160721	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5170	0	3	0.00	191796300	37356	38.81	5160	5170	5100	6720	3620	5170	5134.27	15.76	-6209	5256	5212	5136	5092	5016	5235	5115	119	1550	500	3720	10	1	23746361	1228	-235.00	1.40	12	0.16	-22.00	3684.00	6800	20230915	-23.97	5020	20240920	2.99	6570	-21.31	20240530	5020	2.99	20240920	6570	-21.31	20240530	5020	2.99	20240920	1.84	N	090850	500	118 억	3741417	N	N	464	N	N
35	20240924	150722	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5140	-30	5	-0.58	148136820	28886	30.01	5160	5170	5100	6720	3620	5170	5128.33	15.76	-6232	5256	5212	5136	5092	5016	5235	5115	119	1550	500	3720	10	1	23746361	1221	-233.64	1.40	12	0.12	-22.00	3684.00	6800	20230915	-24.41	5020	20240920	2.39	6570	-21.77	20240530	5020	2.39	20240920	6570	-21.77	20240530	5020	2.39	20240920	1.84	N	090850	500	118 억	3741417	N	N	1087	N	N
36	20240924	140721	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5150	-20	5	-0.39	128645750	25093	26.07	5160	5170	5100	6720	3620	5170	5126.76	15.76	-5915	5256	5212	5136	5092	5016	5235	5115	119	1550	500	3720	10	1	23746361	1223	-234.09	1.40	12	0.11	-22.00	3684.00	6800	20230915	-24.26	5020	20240920	2.59	6570	-21.61	20240530	5020	2.59	20240920	6570	-21.61	20240530	5020	2.59	20240920	1.84	N	090850	500	118 억	3741417	N	N	1087	N	N
37	20240924	130720	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5140	-30	5	-0.58	110128370	21488	22.32	5160	5170	5100	6720	3620	5170	5125.11	15.76	-6031	5256	5212	5136	5092	5016	5235	5115	119	1550	500	3720	10	1	23746361	1221	-233.64	1.40	12	0.09	-22.00	3684.00	6800	20230915	-24.41	5020	20240920	2.39	6570	-21.77	20240530	5020	2.39	20240920	6570	-21.77	20240530	5020	2.39	20240920	1.84	N	090850	500	118 억	3741417	N	N	1087	N	N
38	20240924	120716	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5130	-40	5	-0.77	102845820	20070	20.85	5160	5170	5100	6720	3620	5170	5124.36	15.76	-5996	5256	5212	5136	5092	5016	5235	5115	119	1550	500	3720	10	1	23746361	1218	-233.18	1.39	12	0.08	-22.00	3684.00	6800	20230915	-24.56	5020	20240920	2.19	6570	-21.92	20240530	5020	2.19	20240920	6570	-21.92	20240530	5020	2.19	20240920	1.84	N	090850	500	118 억	3741417	N	N	1087	N	N
39	20240924	110722	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5130	-40	5	-0.77	85143730	16616	17.26	5160	5170	5100	6720	3620	5170	5124.20	15.76	-6068	5256	5212	5136	5092	5016	5235	5115	119	1550	500	3720	10	1	23746361	1218	-233.18	1.39	12	0.07	-22.00	3684.00	6800	20230915	-24.56	5020	20240920	2.19	6570	-21.92	20240530	5020	2.19	20240920	6570	-21.92	20240530	5020	2.19	20240920	1.84	N	090850	500	118 억	3741417	N	N	1087	N	N
40	20240924	100721	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5110	-60	5	-1.16	56363900	10992	11.42	5160	5170	5110	6720	3620	5170	5127.72	15.76	-3675	5256	5212	5136	5092	5016	5235	5115	119	1550	500	3720	10	1	23746361	1213	-232.27	1.39	12	0.05	-22.00	3684.00	6800	20230915	-24.85	5020	20240920	1.79	6570	-22.22	20240530	5020	1.79	20240920	6570	-22.22	20240530	5020	1.79	20240920	1.84	N	090850	500	118 억	3741417	N	N	1087	N	N
41	20240924	090722	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5140	-30	5	-0.58	928140	180	0.19	5160	5170	5140	6720	3620	5170	5156.33	15.76	-65	5256	5212	5136	5092	5016	5235	5115	119	1550	500	3720	10	1	23746361	1221	-233.64	1.40	12	0.00	-22.00	3684.00	6800	20230915	-24.41	5020	20240920	2.39	6570	-21.77	20240530	5020	2.39	20240920	6570	-21.77	20240530	5020	2.39	20240920	1.84	N	090850	500	118 억	3741417	N	N	1087	N	N
42	20240923	160718	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5170	50	2	0.98	494318820	96225	67.10	5130	5180	5060	6650	3590	5120	5137.11	15.79	28187	5306	5212	5116	5022	4926	5165	4975	119	1530	500	3680	10	1	23746361	1228	-235.00	1.40	12	0.41	-22.00	3684.00	6800	20230915	-23.97	5020	20240920	2.99	6570	-21.31	20240530	5020	2.99	20240920	6570	-21.31	20240530	5020	2.99	20240920	1.84	N	090850	500	118 억	3748364	N	N	1087	N	N
43	20240923	150720	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5150	30	2	0.59	468853260	91281	63.65	5130	5180	5060	6650	3590	5120	5136.37	15.79	26009	5306	5212	5116	5022	4926	5165	4975	119	1530	500	3680	10	1	23746361	1223	-234.09	1.40	12	0.38	-22.00	3684.00	6800	20230915	-24.26	5020	20240920	2.59	6570	-21.61	20240530	5020	2.59	20240920	6570	-21.61	20240530	5020	2.59	20240920	1.84	N	090850	500	118 억	3748364	N	N	242	N	N
44	20240923	140726	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5170	50	2	0.98	400761260	78102	54.46	5130	5180	5060	6650	3590	5120	5131.25	15.79	22265	5306	5212	5116	5022	4926	5165	4975	119	1530	500	3680	10	1	23746361	1228	-235.00	1.40	12	0.33	-22.00	3684.00	6800	20230915	-23.97	5020	20240920	2.99	6570	-21.31	20240530	5020	2.99	20240920	6570	-21.31	20240530	5020	2.99	20240920	1.84	N	090850	500	118 억	3748364	N	N	242	N	N
45	20240923	130720	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5140	20	2	0.39	279822540	54626	38.09	5130	5170	5060	6650	3590	5120	5122.52	15.79	9629	5306	5212	5116	5022	4926	5165	4975	119	1530	500	3680	10	1	23746361	1221	-233.64	1.40	12	0.23	-22.00	3684.00	6800	20230915	-24.41	5020	20240920	2.39	6570	-21.77	20240530	5020	2.39	20240920	6570	-21.77	20240530	5020	2.39	20240920	1.84	N	090850	500	118 억	3748364	N	N	242	N	N
46	20240923	120719	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5150	30	2	0.59	197468580	38593	26.91	5130	5170	5060	6650	3590	5120	5116.69	15.79	1601	5306	5212	5116	5022	4926	5165	4975	119	1530	500	3680	10	1	23746361	1223	-234.09	1.40	12	0.16	-22.00	3684.00	6800	20230915	-24.26	5020	20240920	2.59	6570	-21.61	20240530	5020	2.59	20240920	6570	-21.61	20240530	5020	2.59	20240920	1.84	N	090850	500	118 억	3748364	N	N	242	N	N
47	20240923	110721	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5150	30	2	0.59	168070230	32886	22.93	5130	5160	5060	6650	3590	5120	5110.69	15.79	1359	5306	5212	5116	5022	4926	5165	4975	119	1530	500	3680	10	1	23746361	1223	-234.09	1.40	12	0.14	-22.00	3684.00	6800	20230915	-24.26	5020	20240920	2.59	6570	-21.61	20240530	5020	2.59	20240920	6570	-21.61	20240530	5020	2.59	20240920	1.84	N	090850	500	118 억	3748364	N	N	242	N	N
48	20240923	100720	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5140	20	2	0.39	123747750	24250	16.91	5130	5150	5060	6650	3590	5120	5103.00	15.79	222	5306	5212	5116	5022	4926	5165	4975	119	1530	500	3680	10	1	23746361	1221	-233.64	1.40	12	0.10	-22.00	3684.00	6800	20230915	-24.41	5020	20240920	2.39	6570	-21.77	20240530	5020	2.39	20240920	6570	-21.77	20240530	5020	2.39	20240920	1.84	N	090850	500	118 억	3748364	N	N	242	N	N
49	20240923	090719	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5090	-30	5	-0.59	19975180	3908	2.73	5130	5130	5080	6650	3590	5120	5111.36	15.79	-641	5306	5212	5116	5022	4926	5165	4975	119	1530	500	3680	10	1	23746361	1209	-231.36	1.38	12	0.02	-22.00	3684.00	6800	20230915	-25.15	5020	20240920	1.39	6570	-22.53	20240530	5020	1.39	20240920	6570	-22.53	20240530	5020	1.39	20240920	1.84	N	090850	500	118 억	3748364	N	N	242	N	N
50	20240913	160644	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5330	-40	5	-0.74	279359460	52798	263.02	5360	5400	5250	6980	3760	5370	5291.10	16.20	-23306	5496	5432	5336	5272	5176	5465	5305	119	1610	500	3860	10	1	23746361	1266	-242.27	1.45	12	0.22	-22.00	3684.00	6970	20230911	-23.53	5150	20240805	3.50	6570	-18.87	20240530	5150	3.50	20240805	6800	-21.62	20230915	5150	3.50	20240805	1.82	N	090850	500	118 억	3846967	N	N	57	N	N
51	20240913	150651	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5310	-60	5	-1.12	262927000	49711	247.64	5360	5400	5250	6980	3760	5370	5289.11	16.20	-22935	5496	5432	5336	5272	5176	5465	5305	119	1610	500	3860	10	1	23746361	1261	-241.36	1.44	12	0.21	-22.00	3684.00	6970	20230911	-23.82	5150	20240805	3.11	6570	-19.18	20240530	5150	3.11	20240805	6800	-21.91	20230915	5150	3.11	20240805	1.82	N	090850	500	118 억	3846967	N	N	57	N	N
52	20240913	140653	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5300	-70	5	-1.30	224269040	42412	211.28	5360	5400	5250	6980	3760	5370	5287.87	16.20	-23956	5496	5432	5336	5272	5176	5465	5305	119	1610	500	3860	10	1	23746361	1259	-240.91	1.44	12	0.18	-22.00	3684.00	6970	20230911	-23.96	5150	20240805	2.91	6570	-19.33	20240530	5150	2.91	20240805	6800	-22.06	20230915	5150	2.91	20240805	1.82	N	090850	500	118 억	3846967	N	N	57	N	N
53	20240913	130649	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5300	-70	5	-1.30	216034910	40858	203.54	5360	5400	5250	6980	3760	5370	5287.46	16.20	-24018	5496	5432	5336	5272	5176	5465	5305	119	1610	500	3860	10	1	23746361	1259	-240.91	1.44	12	0.17	-22.00	3684.00	6970	20230911	-23.96	5150	20240805	2.91	6570	-19.33	20240530	5150	2.91	20240805	6800	-22.06	20230915	5150	2.91	20240805	1.82	N	090850	500	118 억	3846967	N	N	57	N	N
54	20240913	120650	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5270	-100	5	-1.86	199704080	37777	188.19	5360	5400	5250	6980	3760	5370	5286.39	16.20	-23989	5496	5432	5336	5272	5176	5465	5305	119	1610	500	3860	10	1	23746361	1251	-239.55	1.43	12	0.16	-22.00	3684.00	6970	20230911	-24.39	5150	20240805	2.33	6570	-19.79	20240530	5150	2.33	20240805	6800	-22.50	20230915	5150	2.33	20240805	1.82	N	090850	500	118 억	3846967	N	N	57	N	N
55	20240913	110650	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5270	-100	5	-1.86	177143620	33487	166.82	5360	5400	5250	6980	3760	5370	5289.92	16.20	-20803	5496	5432	5336	5272	5176	5465	5305	119	1610	500	3860	10	1	23746361	1251	-239.55	1.43	12	0.14	-22.00	3684.00	6970	20230911	-24.39	5150	20240805	2.33	6570	-19.79	20240530	5150	2.33	20240805	6800	-22.50	20230915	5150	2.33	20240805	1.82	N	090850	500	118 억	3846967	N	N	57	N	N
56	20240913	100652	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5270	-100	5	-1.86	101202710	19064	94.97	5360	5400	5270	6980	3760	5370	5308.58	16.20	-12590	5496	5432	5336	5272	5176	5465	5305	119	1610	500	3860	10	1	23746361	1251	-239.55	1.43	12	0.08	-22.00	3684.00	6970	20230911	-24.39	5150	20240805	2.33	6570	-19.79	20240530	5150	2.33	20240805	6800	-22.50	20230915	5150	2.33	20240805	1.82	N	090850	500	118 억	3846967	N	N	57	N	N
57	20240913	090654	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5340	-30	5	-0.56	2451330	459	2.29	5360	5360	5340	6980	3760	5370	5340.59	16.20	-42	5496	5432	5336	5272	5176	5465	5305	119	1610	500	3860	10	1	23746361	1268	-242.73	1.45	12	0.00	-22.00	3684.00	6970	20230911	-23.39	5150	20240805	3.69	6570	-18.72	20240530	5150	3.69	20240805	6800	-21.47	20230915	5150	3.69	20240805	1.82	N	090850	500	118 억	3846967	N	N	57	N	N
58	20240912	160641	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5370	130	2	2.48	106702450	19974	28.21	5240	5400	5240	6810	3670	5240	5342.07	16.22	6264	5480	5360	5280	5160	5080	5320	5120	119	1570	500	3770	10	1	23746361	1275	-244.09	1.46	12	0.08	-22.00	3684.00	7000	20230906	-23.29	5150	20240805	4.27	6570	-18.26	20240530	5150	4.27	20240805	6800	-21.03	20230915	5150	4.27	20240805	1.83	N	090850	500	118 억	3851667	N	N	57	N	N
59	20240912	150648	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5380	140	2	2.67	80501510	15084	21.30	5240	5400	5240	6810	3670	5240	5336.88	16.22	4157	5480	5360	5280	5160	5080	5320	5120	119	1570	500	3770	10	1	23746361	1278	-244.55	1.46	12	0.06	-22.00	3684.00	7000	20230906	-23.14	5150	20240805	4.47	6570	-18.11	20240530	5150	4.47	20240805	6800	-20.88	20230915	5150	4.47	20240805	1.83	N	090850	500	118 억	3851667	N	N	22	N	N
60	20240912	140651	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5380	140	2	2.67	67815860	12721	17.97	5240	5400	5240	6810	3670	5240	5331.02	16.22	2641	5480	5360	5280	5160	5080	5320	5120	119	1570	500	3770	10	1	23746361	1278	-244.55	1.46	12	0.05	-22.00	3684.00	7000	20230906	-23.14	5150	20240805	4.47	6570	-18.11	20240530	5150	4.47	20240805	6800	-20.88	20230915	5150	4.47	20240805	1.83	N	090850	500	118 억	3851667	N	N	22	N	N
61	20240912	130647	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5380	140	2	2.67	55633490	10450	14.76	5240	5400	5240	6810	3670	5240	5323.78	16.22	1627	5480	5360	5280	5160	5080	5320	5120	119	1570	500	3770	10	1	23746361	1278	-244.55	1.46	12	0.04	-22.00	3684.00	7000	20230906	-23.14	5150	20240805	4.47	6570	-18.11	20240530	5150	4.47	20240805	6800	-20.88	20230915	5150	4.47	20240805	1.83	N	090850	500	118 억	3851667	N	N	22	N	N
62	20240912	120646	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5390	150	2	2.86	48201420	9068	12.81	5240	5400	5240	6810	3670	5240	5315.55	16.22	1173	5480	5360	5280	5160	5080	5320	5120	119	1570	500	3770	10	1	23746361	1280	-245.00	1.46	12	0.04	-22.00	3684.00	7000	20230906	-23.00	5150	20240805	4.66	6570	-17.96	20240530	5150	4.66	20240805	6800	-20.74	20230915	5150	4.66	20240805	1.83	N	090850	500	118 억	3851667	N	N	22	N	N
63	20240912	110644	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5350	110	2	2.10	38154040	7194	10.16	5240	5400	5240	6810	3670	5240	5303.59	16.22	743	5480	5360	5280	5160	5080	5320	5120	119	1570	500	3770	10	1	23746361	1270	-243.18	1.45	12	0.03	-22.00	3684.00	7000	20230906	-23.57	5150	20240805	3.88	6570	-18.57	20240530	5150	3.88	20240805	6800	-21.32	20230915	5150	3.88	20240805	1.83	N	090850	500	118 억	3851667	N	N	22	N	N
64	20240912	100646	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5330	90	2	1.72	21818720	4129	5.83	5240	5330	5240	6810	3670	5240	5284.26	16.22	253	5480	5360	5280	5160	5080	5320	5120	119	1570	500	3770	10	1	23746361	1266	-242.27	1.45	12	0.02	-22.00	3684.00	7000	20230906	-23.86	5150	20240805	3.50	6570	-18.87	20240530	5150	3.50	20240805	6800	-21.62	20230915	5150	3.50	20240805	1.83	N	090850	500	118 억	3851667	N	N	22	N	N
65	20240912	090646	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5260	20	2	0.38	4034400	769	1.09	5240	5270	5240	6810	3670	5240	5246.29	16.22	70	5480	5360	5280	5160	5080	5320	5120	119	1570	500	3770	10	1	23746361	1249	-239.09	1.43	12	0.00	-22.00	3684.00	7000	20230906	-24.86	5150	20240805	2.14	6570	-19.94	20240530	5150	2.14	20240805	6800	-22.65	20230915	5150	2.14	20240805	1.83	N	090850	500	118 억	3851667	N	N	22	N	N
66	20240911	160632	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5240	-140	5	-2.60	372680710	70797	136.95	5290	5400	5200	6990	3770	5380	5264.07	16.33	1139	5620	5500	5440	5320	5260	5470	5290	119	1610	500	3870	10	1	23746361	1244	-238.18	1.42	12	0.30	-22.00	3684.00	7000	20230906	-25.14	5150	20240805	1.75	6570	-20.24	20240530	5150	1.75	20240805	6970	-24.82	20230911	5150	1.75	20240805	1.84	N	090850	500	118 억	3878643	N	N	22	N	N
67	20240911	150636	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5280	-100	5	-1.86	332432500	63130	122.12	5290	5400	5200	6990	3770	5380	5265.84	16.33	1947	5620	5500	5440	5320	5260	5470	5290	119	1610	500	3870	10	1	23746361	1254	-240.00	1.43	12	0.27	-22.00	3684.00	7000	20230906	-24.57	5150	20240805	2.52	6570	-19.63	20240530	5150	2.52	20240805	6970	-24.25	20230911	5150	2.52	20240805	1.84	N	090850	500	118 억	3878643	N	N	128	N	N
68	20240911	140636	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5280	-100	5	-1.86	281734100	53524	103.54	5290	5400	5200	6990	3770	5380	5263.70	16.33	2206	5620	5500	5440	5320	5260	5470	5290	119	1610	500	3870	10	1	23746361	1254	-240.00	1.43	12	0.23	-22.00	3684.00	7000	20230906	-24.57	5150	20240805	2.52	6570	-19.63	20240530	5150	2.52	20240805	6970	-24.25	20230911	5150	2.52	20240805	1.84	N	090850	500	118 억	3878643	N	N	128	N	N
69	20240911	130634	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5270	-110	5	-2.04	257093680	48862	94.52	5290	5400	5200	6990	3770	5380	5261.63	16.33	-238	5620	5500	5440	5320	5260	5470	5290	119	1610	500	3870	10	1	23746361	1251	-239.55	1.43	12	0.21	-22.00	3684.00	7000	20230906	-24.71	5150	20240805	2.33	6570	-19.79	20240530	5150	2.33	20240805	6970	-24.39	20230911	5150	2.33	20240805	1.84	N	090850	500	118 억	3878643	N	N	128	N	N
70	20240911	120639	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5250	-130	5	-2.42	213542080	40578	78.49	5290	5400	5200	6990	3770	5380	5262.51	16.33	-3105	5620	5500	5440	5320	5260	5470	5290	119	1610	500	3870	10	1	23746361	1247	-238.64	1.43	12	0.17	-22.00	3684.00	7000	20230906	-25.00	5150	20240805	1.94	6570	-20.09	20240530	5150	1.94	20240805	6970	-24.68	20230911	5150	1.94	20240805	1.84	N	090850	500	118 억	3878643	N	N	128	N	N
71	20240911	110630	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5220	-160	5	-2.97	163819420	31090	60.14	5290	5400	5200	6990	3770	5380	5269.20	16.33	-5133	5620	5500	5440	5320	5260	5470	5290	119	1610	500	3870	10	1	23746361	1240	-237.27	1.42	12	0.13	-22.00	3684.00	7000	20230906	-25.43	5150	20240805	1.36	6570	-20.55	20240530	5150	1.36	20240805	6970	-25.11	20230911	5150	1.36	20240805	1.84	N	090850	500	118 억	3878643	N	N	128	N	N
72	20240911	100630	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5320	-60	5	-1.12	72154370	13584	26.28	5290	5400	5290	6990	3770	5380	5311.72	16.33	-1406	5620	5500	5440	5320	5260	5470	5290	119	1610	500	3870	10	1	23746361	1263	-241.82	1.44	12	0.06	-22.00	3684.00	7000	20230906	-24.00	5150	20240805	3.30	6570	-19.03	20240530	5150	3.30	20240805	6970	-23.67	20230911	5150	3.30	20240805	1.84	N	090850	500	118 억	3878643	N	N	128	N	N
73	20240911	090641	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5330	-50	5	-0.93	32210680	6070	11.74	5290	5400	5290	6990	3770	5380	5306.54	16.33	-1113	5620	5500	5440	5320	5260	5470	5290	119	1610	500	3870	10	1	23746361	1266	-242.27	1.45	12	0.03	-22.00	3684.00	7000	20230906	-23.86	5150	20240805	3.50	6570	-18.87	20240530	5150	3.50	20240805	6970	-23.53	20230911	5150	3.50	20240805	1.84	N	090850	500	118 억	3878643	N	N	128	N	N
74	20240910	160633	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5380	-100	5	-1.82	279598980	51429	266.40	5520	5560	5380	7120	3840	5480	5437.74	16.39	833	5620	5550	5430	5360	5240	5585	5395	119	1640	500	3940	10	1	23746361	1278	-244.55	1.46	12	0.22	-22.00	3684.00	7000	20230906	-23.14	5150	20240805	4.47	6570	-18.11	20240530	5150	4.47	20240805	6970	-22.81	20230911	5150	4.47	20240805	1.84	N	090850	500	118 억	3891496	N	N	128	N	N
75	20240910	150638	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5400	-80	5	-1.46	252756900	46443	240.57	5520	5560	5380	7120	3840	5480	5442.30	16.39	1814	5620	5550	5430	5360	5240	5585	5395	119	1640	500	3940	10	1	23746361	1282	-245.45	1.47	12	0.20	-22.00	3684.00	7000	20230906	-22.86	5150	20240805	4.85	6570	-17.81	20240530	5150	4.85	20240805	6970	-22.53	20230911	5150	4.85	20240805	1.84	N	090850	500	118 억	3891496	N	N	2	N	N
76	20240910	140633	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5470	-10	5	-0.18	165783490	30372	157.33	5520	5560	5390	7120	3840	5480	5458.43	16.39	-3772	5620	5550	5430	5360	5240	5585	5395	119	1640	500	3940	10	1	23746361	1299	-248.64	1.48	12	0.13	-22.00	3684.00	7000	20230906	-21.86	5150	20240805	6.21	6570	-16.74	20240530	5150	6.21	20240805	6970	-21.52	20230911	5150	6.21	20240805	1.84	N	090850	500	118 억	3891496	N	N	2	N	N
77	20240910	130633	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5480	0	3	0.00	109461340	20087	104.05	5520	5530	5390	7120	3840	5480	5449.36	16.39	-2417	5620	5550	5430	5360	5240	5585	5395	119	1640	500	3940	10	1	23746361	1301	-249.09	1.49	12	0.08	-22.00	3684.00	7000	20230906	-21.71	5150	20240805	6.41	6570	-16.59	20240530	5150	6.41	20240805	6970	-21.38	20230911	5150	6.41	20240805	1.84	N	090850	500	118 억	3891496	N	N	2	N	N
78	20240910	120632	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5470	-10	5	-0.18	94485710	17350	89.87	5520	5530	5390	7120	3840	5480	5445.86	16.39	-634	5620	5550	5430	5360	5240	5585	5395	119	1640	500	3940	10	1	23746361	1299	-248.64	1.48	12	0.07	-22.00	3684.00	7000	20230906	-21.86	5150	20240805	6.21	6570	-16.74	20240530	5150	6.21	20240805	6970	-21.52	20230911	5150	6.21	20240805	1.84	N	090850	500	118 억	3891496	N	N	2	N	N
79	20240910	110631	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5460	-20	5	-0.36	79046430	14526	75.24	5520	5530	5390	7120	3840	5480	5441.72	16.39	68	5620	5550	5430	5360	5240	5585	5395	119	1640	500	3940	10	1	23746361	1297	-248.18	1.48	12	0.06	-22.00	3684.00	7000	20230906	-22.00	5150	20240805	6.02	6570	-16.89	20240530	5150	6.02	20240805	6970	-21.66	20230911	5150	6.02	20240805	1.84	N	090850	500	118 억	3891496	N	N	2	N	N
80	20240910	100636	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5460	-20	5	-0.36	60046140	11053	57.25	5520	5530	5390	7120	3840	5480	5432.56	16.39	809	5620	5550	5430	5360	5240	5585	5395	119	1640	500	3940	10	1	23746361	1297	-248.18	1.48	12	0.05	-22.00	3684.00	7000	20230906	-22.00	5150	20240805	6.02	6570	-16.89	20240530	5150	6.02	20240805	6970	-21.66	20230911	5150	6.02	20240805	1.84	N	090850	500	118 억	3891496	N	N	2	N	N
81	20240910	090633	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5500	20	2	0.36	3056280	555	2.87	5520	5520	5500	7120	3840	5480	5506.81	16.39	-379	5620	5550	5430	5360	5240	5585	5395	119	1640	500	3940	10	1	23746361	1306	-250.00	1.49	12	0.00	-22.00	3684.00	7000	20230906	-21.43	5150	20240805	6.80	6570	-16.29	20240530	5150	6.80	20240805	6970	-21.09	20230911	5150	6.80	20240805	1.84	N	090850	500	118 억	3891496	N	N	2	N	N
82	20240909	160620	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5480	70	2	1.29	104045690	19259	80.88	5370	5500	5310	7030	3790	5410	5402.45	16.37	5520	5623	5516	5443	5336	5263	5480	5300	119	1620	500	3890	10	1	23746361	1301	-249.09	1.49	12	0.08	-22.00	3684.00	7000	20230906	-21.71	5150	20240805	6.41	6570	-16.59	20240530	5150	6.41	20240805	6970	-21.38	20230911	5150	6.41	20240805	1.85	N	090850	500	118 억	3887089	N	N	2	N	N
83	20240909	150625	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5440	30	2	0.55	82772220	15346	64.45	5370	5500	5310	7030	3790	5410	5393.73	16.37	5625	5623	5516	5443	5336	5263	5480	5300	119	1620	500	3890	10	1	23746361	1292	-247.27	1.48	12	0.06	-22.00	3684.00	7000	20230906	-22.29	5150	20240805	5.63	6570	-17.20	20240530	5150	5.63	20240805	6970	-21.95	20230911	5150	5.63	20240805	1.85	N	090850	500	118 억	3887089	N	N	0	N	N
84	20240909	140628	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5390	-20	5	-0.37	37642860	7011	29.44	5370	5410	5310	7030	3790	5410	5369.11	16.37	1145	5623	5516	5443	5336	5263	5480	5300	119	1620	500	3890	10	1	23746361	1280	-245.00	1.46	12	0.03	-22.00	3684.00	7000	20230906	-23.00	5150	20240805	4.66	6570	-17.96	20240530	5150	4.66	20240805	6970	-22.67	20230911	5150	4.66	20240805	1.85	N	090850	500	118 억	3887089	N	N	0	N	N
85	20240909	130626	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5390	-20	5	-0.37	30153180	5619	23.60	5370	5410	5310	7030	3790	5410	5366.29	16.37	980	5623	5516	5443	5336	5263	5480	5300	119	1620	500	3890	10	1	23746361	1280	-245.00	1.46	12	0.02	-22.00	3684.00	7000	20230906	-23.00	5150	20240805	4.66	6570	-17.96	20240530	5150	4.66	20240805	6970	-22.67	20230911	5150	4.66	20240805	1.85	N	090850	500	118 억	3887089	N	N	0	N	N
86	20240909	120623	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5410	0	3	0.00	22845100	4265	17.91	5370	5410	5310	7030	3790	5410	5356.41	16.37	798	5623	5516	5443	5336	5263	5480	5300	119	1620	500	3890	10	1	23746361	1285	-245.91	1.47	12	0.02	-22.00	3684.00	7000	20230906	-22.71	5150	20240805	5.05	6570	-17.66	20240530	5150	5.05	20240805	6970	-22.38	20230911	5150	5.05	20240805	1.85	N	090850	500	118 억	3887089	N	N	0	N	N
87	20240909	110623	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5380	-30	5	-0.55	19923920	3723	15.64	5370	5390	5310	7030	3790	5410	5351.58	16.37	478	5623	5516	5443	5336	5263	5480	5300	119	1620	500	3890	10	1	23746361	1278	-244.55	1.46	12	0.02	-22.00	3684.00	7000	20230906	-23.14	5150	20240805	4.47	6570	-18.11	20240530	5150	4.47	20240805	6970	-22.81	20230911	5150	4.47	20240805	1.85	N	090850	500	118 억	3887089	N	N	0	N	N
88	20240909	100628	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5390	-20	5	-0.37	11249670	2103	8.83	5370	5390	5310	7030	3790	5410	5349.34	16.37	11	5623	5516	5443	5336	5263	5480	5300	119	1620	500	3890	10	1	23746361	1280	-245.00	1.46	12	0.01	-22.00	3684.00	7000	20230906	-23.00	5150	20240805	4.66	6570	-17.96	20240530	5150	4.66	20240805	6970	-22.67	20230911	5150	4.66	20240805	1.85	N	090850	500	118 억	3887089	N	N	0	N	N
89	20240909	090621	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5310	-100	5	-1.85	5435830	1017	4.27	5370	5370	5310	7030	3790	5410	5344.97	16.37	-692	5623	5516	5443	5336	5263	5480	5300	119	1620	500	3890	10	1	23746361	1261	-241.36	1.44	12	0.00	-22.00	3684.00	7000	20230906	-24.14	5150	20240805	3.11	6570	-19.18	20240530	5150	3.11	20240805	6970	-23.82	20230911	5150	3.11	20240805	1.85	N	090850	500	118 억	3887089	N	N	0	N	N
90	20240906	160614	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5410	-110	5	-1.99	127771450	23622	128.63	5500	5550	5370	7170	3870	5520	5409.00	16.38	-1646	5700	5610	5550	5460	5400	5580	5430	119	1650	500	3970	10	1	23746361	1285	-245.91	1.47	12	0.10	-22.00	3684.00	7000	20230906	-22.71	5150	20240805	5.05	6570	-17.66	20240530	5150	5.05	20240805	7000	-22.71	20230906	5150	5.05	20240805	1.88	N	090850	500	118 억	3888735	N	N	0	N	N
91	20240906	150624	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5430	-90	5	-1.63	96329510	17790	96.87	5500	5550	5380	7170	3870	5520	5414.81	16.38	-969	5700	5610	5550	5460	5400	5580	5430	119	1650	500	3970	10	1	23746361	1289	-246.82	1.47	12	0.07	-22.00	3684.00	7000	20230906	-22.43	5150	20240805	5.44	6570	-17.35	20240530	5150	5.44	20240805	7000	-22.43	20230906	5150	5.44	20240805	1.88	N	090850	500	118 억	3888735	N	N	0	N	N
92	20240906	140627	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5470	-50	5	-0.91	83967160	15512	84.47	5500	5550	5380	7170	3870	5520	5413.05	16.38	-677	5700	5610	5550	5460	5400	5580	5430	119	1650	500	3970	10	1	23746361	1299	-248.64	1.48	12	0.07	-22.00	3684.00	7000	20230906	-21.86	5150	20240805	6.21	6570	-16.74	20240530	5150	6.21	20240805	7000	-21.86	20230906	5150	6.21	20240805	1.88	N	090850	500	118 억	3888735	N	N	0	N	N
93	20240906	130623	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5410	-110	5	-1.99	76542730	14144	77.02	5500	5550	5380	7170	3870	5520	5411.67	16.38	-875	5700	5610	5550	5460	5400	5580	5430	119	1650	500	3970	10	1	23746361	1285	-245.91	1.47	12	0.06	-22.00	3684.00	7000	20230906	-22.71	5150	20240805	5.05	6570	-17.66	20240530	5150	5.05	20240805	7000	-22.71	20230906	5150	5.05	20240805	1.88	N	090850	500	118 억	3888735	N	N	0	N	N
94	20240906	120625	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5400	-120	5	-2.17	70218590	12971	70.63	5500	5550	5380	7170	3870	5520	5413.51	16.38	-875	5700	5610	5550	5460	5400	5580	5430	119	1650	500	3970	10	1	23746361	1282	-245.45	1.47	12	0.05	-22.00	3684.00	7000	20230906	-22.86	5150	20240805	4.85	6570	-17.81	20240530	5150	4.85	20240805	7000	-22.86	20230906	5150	4.85	20240805	1.88	N	090850	500	118 억	3888735	N	N	0	N	N
95	20240906	110627	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5410	-110	5	-1.99	54969610	10142	55.23	5500	5550	5380	7170	3870	5520	5420.00	16.38	-834	5700	5610	5550	5460	5400	5580	5430	119	1650	500	3970	10	1	23746361	1285	-245.91	1.47	12	0.04	-22.00	3684.00	7000	20230906	-22.71	5150	20240805	5.05	6570	-17.66	20240530	5150	5.05	20240805	7000	-22.71	20230906	5150	5.05	20240805	1.88	N	090850	500	118 억	3888735	N	N	0	N	N
96	20240906	100621	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5400	-120	5	-2.17	29337520	5403	29.42	5500	5550	5400	7170	3870	5520	5429.86	16.38	-1066	5700	5610	5550	5460	5400	5580	5430	119	1650	500	3970	10	1	23746361	1282	-245.45	1.47	12	0.02	-22.00	3684.00	7000	20230906	-22.86	5150	20240805	4.85	6570	-17.81	20240530	5150	4.85	20240805	7000	-22.86	20230906	5150	4.85	20240805	1.88	N	090850	500	118 억	3888735	N	N	0	N	N
97	20240906	090625	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5500	-20	5	-0.36	1068400	194	1.06	5500	5550	5500	7170	3870	5520	5507.22	16.38	-3	5700	5610	5550	5460	5400	5580	5430	119	1650	500	3970	10	1	23746361	1306	-250.00	1.49	12	0.00	-22.00	3684.00	7000	20230906	-21.43	5150	20240805	6.80	6570	-16.29	20240530	5150	6.80	20240805	7000	-21.43	20230906	5150	6.80	20240805	1.88	N	090850	500	118 억	3888735	N	N	0	N	N
98	20240905	160615	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5520	-110	5	-1.95	101644820	18364	38.74	5640	5640	5490	7310	3950	5630	5535.01	16.39	-5155	5763	5696	5573	5506	5383	5730	5540	119	1680	500	4050	10	1	23746361	1311	-250.91	1.50	12	0.08	-22.00	3684.00	7000	20230906	-21.14	5150	20240805	7.18	6570	-15.98	20240530	5150	7.18	20240805	7000	-21.14	20230906	5150	7.18	20240805	1.83	N	090850	500	118 억	3891753	N	N	0	N	N
99	20240905	150623	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5550	-80	5	-1.42	62466610	11240	23.71	5640	5640	5490	7310	3950	5630	5557.53	16.39	-2704	5763	5696	5573	5506	5383	5730	5540	119	1680	500	4050	10	1	23746361	1318	-252.27	1.51	12	0.05	-22.00	3684.00	7000	20230906	-20.71	5150	20240805	7.77	6570	-15.53	20240530	5150	7.77	20240805	7000	-20.71	20230906	5150	7.77	20240805	1.83	N	090850	500	118 억	3891753	N	N	0	N	N
100	20240905	140620	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5530	-100	5	-1.78	43758050	7850	16.56	5640	5640	5490	7310	3950	5630	5574.27	16.39	-2736	5763	5696	5573	5506	5383	5730	5540	119	1680	500	4050	10	1	23746361	1313	-251.36	1.50	12	0.03	-22.00	3684.00	7000	20230906	-21.00	5150	20240805	7.38	6570	-15.83	20240530	5150	7.38	20240805	7000	-21.00	20230906	5150	7.38	20240805	1.83	N	090850	500	118 억	3891753	N	N	0	N	N
101	20240905	130623	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5520	-110	5	-1.95	41473720	7436	15.69	5640	5640	5490	7310	3950	5630	5577.42	16.39	-2506	5763	5696	5573	5506	5383	5730	5540	119	1680	500	4050	10	1	23746361	1311	-250.91	1.50	12	0.03	-22.00	3684.00	7000	20230906	-21.14	5150	20240805	7.18	6570	-15.98	20240530	5150	7.18	20240805	7000	-21.14	20230906	5150	7.18	20240805	1.83	N	090850	500	118 억	3891753	N	N	0	N	N
102	20240905	120620	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5580	-50	5	-0.89	29185310	5215	11.00	5640	5640	5560	7310	3950	5630	5596.42	16.39	-2339	5763	5696	5573	5506	5383	5730	5540	119	1680	500	4050	10	1	23746361	1325	-253.64	1.51	12	0.02	-22.00	3684.00	7000	20230906	-20.29	5150	20240805	8.35	6570	-15.07	20240530	5150	8.35	20240805	7000	-20.29	20230906	5150	8.35	20240805	1.83	N	090850	500	118 억	3891753	N	N	0	N	N
103	20240905	110617	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5610	-20	5	-0.36	20029560	3570	7.53	5640	5640	5590	7310	3950	5630	5610.52	16.39	-2567	5763	5696	5573	5506	5383	5730	5540	119	1680	500	4050	10	1	23746361	1332	-255.00	1.52	12	0.02	-22.00	3684.00	7000	20230906	-19.86	5150	20240805	8.93	6570	-14.61	20240530	5150	8.93	20240805	7000	-19.86	20230906	5150	8.93	20240805	1.83	N	090850	500	118 억	3891753	N	N	0	N	N
104	20240905	100617	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5610	-20	5	-0.36	9272160	1649	3.48	5640	5640	5610	7310	3950	5630	5622.90	16.39	-1295	5763	5696	5573	5506	5383	5730	5540	119	1680	500	4050	10	1	23746361	1332	-255.00	1.52	12	0.01	-22.00	3684.00	7000	20230906	-19.86	5150	20240805	8.93	6570	-14.61	20240530	5150	8.93	20240805	7000	-19.86	20230906	5150	8.93	20240805	1.83	N	090850	500	118 억	3891753	N	N	0	N	N
105	20240905	090623	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5640	10	2	0.18	310200	55	0.12	5640	5640	5640	7310	3950	5630	5640.00	16.39	-8	5763	5696	5573	5506	5383	5730	5540	119	1680	500	4050	10	1	23746361	1339	-256.36	1.53	12	0.00	-22.00	3684.00	7000	20230906	-19.43	5150	20240805	9.51	6570	-14.16	20240530	5150	9.51	20240805	7000	-19.43	20230906	5150	9.51	20240805	1.83	N	090850	500	118 억	3891753	N	N	0	N	N
106	20240904	160608	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5630	10	2	0.18	263236540	47399	161.12	5600	5640	5450	7300	3940	5620	5553.30	16.44	9959	5726	5672	5616	5562	5506	5700	5590	119	1680	500	4040	10	1	23746361	1337	-255.91	1.53	12	0.20	-22.00	3684.00	7000	20230906	-19.57	5150	20240805	9.32	6570	-14.31	20240530	5150	9.32	20240805	7000	-19.57	20230906	5150	9.32	20240805	1.78	N	090850	500	118 억	3904677	N	N	0	N	N
107	20240904	150613	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5580	-40	5	-0.71	241515670	43519	147.93	5600	5640	5450	7300	3940	5620	5549.66	16.44	9822	5726	5672	5616	5562	5506	5700	5590	119	1680	500	4040	10	1	23746361	1325	-253.64	1.51	12	0.18	-22.00	3684.00	7000	20230906	-20.29	5150	20240805	8.35	6570	-15.07	20240530	5150	8.35	20240805	7000	-20.29	20230906	5150	8.35	20240805	1.78	N	090850	500	118 억	3904677	N	N	0	N	N
108	20240904	140615	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5610	-10	5	-0.18	148078040	26811	91.14	5600	5620	5450	7300	3940	5620	5523.03	16.44	2151	5726	5672	5616	5562	5506	5700	5590	119	1680	500	4040	10	1	23746361	1332	-255.00	1.52	12	0.11	-22.00	3684.00	7000	20230906	-19.86	5150	20240805	8.93	6570	-14.61	20240530	5150	8.93	20240805	7000	-19.86	20230906	5150	8.93	20240805	1.78	N	090850	500	118 억	3904677	N	N	0	N	N
109	20240904	130615	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5480	-140	5	-2.49	83399610	15188	51.63	5600	5600	5450	7300	3940	5620	5491.15	16.44	-4263	5726	5672	5616	5562	5506	5700	5590	119	1680	500	4040	10	1	23746361	1301	-249.09	1.49	12	0.06	-22.00	3684.00	7000	20230906	-21.71	5150	20240805	6.41	6570	-16.59	20240530	5150	6.41	20240805	7000	-21.71	20230906	5150	6.41	20240805	1.78	N	090850	500	118 억	3904677	N	N	0	N	N
110	20240904	120611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5500	-120	5	-2.14	51351200	9328	31.71	5600	5600	5480	7300	3940	5620	5505.06	16.44	-3171	5726	5672	5616	5562	5506	5700	5590	119	1680	500	4040	10	1	23746361	1306	-250.00	1.49	12	0.04	-22.00	3684.00	7000	20230906	-21.43	5150	20240805	6.80	6570	-16.29	20240530	5150	6.80	20240805	7000	-21.43	20230906	5150	6.80	20240805	1.78	N	090850	500	118 억	3904677	N	N	0	N	N
111	20240904	110610	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5500	-120	5	-2.14	46549590	8455	28.74	5600	5600	5480	7300	3940	5620	5505.57	16.44	-3171	5726	5672	5616	5562	5506	5700	5590	119	1680	500	4040	10	1	23746361	1306	-250.00	1.49	12	0.04	-22.00	3684.00	7000	20230906	-21.43	5150	20240805	6.80	6570	-16.29	20240530	5150	6.80	20240805	7000	-21.43	20230906	5150	6.80	20240805	1.78	N	090850	500	118 억	3904677	N	N	0	N	N
112	20240904	100613	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5510	-110	5	-1.96	34339250	6235	21.19	5600	5600	5480	7300	3940	5620	5507.50	16.44	-3142	5726	5672	5616	5562	5506	5700	5590	119	1680	500	4040	10	1	23746361	1308	-250.45	1.50	12	0.03	-22.00	3684.00	7000	20230906	-21.29	5150	20240805	6.99	6570	-16.13	20240530	5150	6.99	20240805	7000	-21.29	20230906	5150	6.99	20240805	1.78	N	090850	500	118 억	3904677	N	N	0	N	N
113	20240904	090612	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5570	-50	5	-0.89	3902230	701	2.38	5600	5600	5530	7300	3940	5620	5566.66	16.44	-365	5726	5672	5616	5562	5506	5700	5590	119	1680	500	4040	10	1	23746361	1323	-253.18	1.51	12	0.00	-22.00	3684.00	7000	20230906	-20.43	5150	20240805	8.16	6570	-15.22	20240530	5150	8.16	20240805	7000	-20.43	20230906	5150	8.16	20240805	1.78	N	090850	500	118 억	3904677	N	N	0	N	N
114	20240903	160604	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5620	30	2	0.54	164461860	29391	44.85	5570	5670	5560	7260	3920	5590	5595.65	16.48	2523	5810	5700	5640	5530	5470	5670	5500	119	1670	500	4020	10	1	23746361	1335	-255.45	1.53	12	0.12	-22.00	3684.00	7000	20230906	-19.71	5150	20240805	9.13	6570	-14.46	20240530	5150	9.13	20240805	7000	-19.71	20230906	5150	9.13	20240805	1.79	N	090850	500	118 억	3912965	N	N	0	N	N
115	20240903	150608	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5580	-10	5	-0.18	146611220	26204	39.99	5570	5670	5560	7260	3920	5590	5594.99	16.48	2658	5810	5700	5640	5530	5470	5670	5500	119	1670	500	4020	10	1	23746361	1325	-253.64	1.51	12	0.11	-22.00	3684.00	7000	20230906	-20.29	5150	20240805	8.35	6570	-15.07	20240530	5150	8.35	20240805	7000	-20.29	20230906	5150	8.35	20240805	1.79	N	090850	500	118 억	3912965	N	N	0	N	N
116	20240903	140611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5600	10	2	0.18	129236310	23094	35.24	5570	5670	5560	7260	3920	5590	5596.10	16.48	1334	5810	5700	5640	5530	5470	5670	5500	119	1670	500	4020	10	1	23746361	1330	-254.55	1.52	12	0.10	-22.00	3684.00	7000	20230906	-20.00	5150	20240805	8.74	6570	-14.76	20240530	5150	8.74	20240805	7000	-20.00	20230906	5150	8.74	20240805	1.79	N	090850	500	118 억	3912965	N	N	0	N	N
117	20240903	130610	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5580	-10	5	-0.18	105011550	18753	28.62	5570	5670	5560	7260	3920	5590	5599.72	16.48	317	5810	5700	5640	5530	5470	5670	5500	119	1670	500	4020	10	1	23746361	1325	-253.64	1.51	12	0.08	-22.00	3684.00	7000	20230906	-20.29	5150	20240805	8.35	6570	-15.07	20240530	5150	8.35	20240805	7000	-20.29	20230906	5150	8.35	20240805	1.79	N	090850	500	118 억	3912965	N	N	0	N	N
118	20240903	120602	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5590	0	3	0.00	78854680	14056	21.45	5570	5670	5570	7260	3920	5590	5610.04	16.48	-1277	5810	5700	5640	5530	5470	5670	5500	119	1670	500	4020	10	1	23746361	1327	-254.09	1.52	12	0.06	-22.00	3684.00	7000	20230906	-20.14	5150	20240805	8.54	6570	-14.92	20240530	5150	8.54	20240805	7000	-20.14	20230906	5150	8.54	20240805	1.79	N	090850	500	118 억	3912965	N	N	0	N	N
119	20240903	110601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5590	0	3	0.00	66279700	11805	18.02	5570	5670	5570	7260	3920	5590	5614.54	16.48	-1999	5810	5700	5640	5530	5470	5670	5500	119	1670	500	4020	10	1	23746361	1327	-254.09	1.52	12	0.05	-22.00	3684.00	7000	20230906	-20.14	5150	20240805	8.54	6570	-14.92	20240530	5150	8.54	20240805	7000	-20.14	20230906	5150	8.54	20240805	1.79	N	090850	500	118 억	3912965	N	N	0	N	N
120	20240903	100601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5620	30	2	0.54	38898450	6912	10.55	5570	5670	5570	7260	3920	5590	5627.67	16.48	-901	5810	5700	5640	5530	5470	5670	5500	119	1670	500	4020	10	1	23746361	1335	-255.45	1.53	12	0.03	-22.00	3684.00	7000	20230906	-19.71	5150	20240805	9.13	6570	-14.46	20240530	5150	9.13	20240805	7000	-19.71	20230906	5150	9.13	20240805	1.79	N	090850	500	118 억	3912965	N	N	0	N	N
121	20240903	090603	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5660	70	2	1.25	2548340	453	0.69	5570	5660	5570	7260	3920	5590	5625.47	16.48	-59	5810	5700	5640	5530	5470	5670	5500	119	1670	500	4020	10	1	23746361	1344	-257.27	1.54	12	0.00	-22.00	3684.00	7000	20230906	-19.14	5150	20240805	9.90	6570	-13.85	20240530	5150	9.90	20240805	7000	-19.14	20230906	5150	9.90	20240805	1.79	N	090850	500	118 억	3912965	N	N	0	N	N
122	20240902	160557	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5590	-100	5	-1.76	370694280	65526	95.62	5740	5750	5580	7390	3990	5690	5657.21	16.51	-9407	5796	5742	5676	5622	5556	5770	5650	119	1700	500	4090	10	1	23746361	1327	-254.09	1.52	12	0.28	-22.00	3684.00	7000	20230906	-20.14	5150	20240805	8.54	6570	-14.92	20240530	5150	8.54	20240805	7000	-20.14	20230906	5150	8.54	20240805	1.75	N	090850	500	118 억	3920306	N	N	0	N	N
123	20240902	150607	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5610	-80	5	-1.41	346776870	61251	89.38	5740	5750	5580	7390	3990	5690	5661.57	16.51	-8140	5796	5742	5676	5622	5556	5770	5650	119	1700	500	4090	10	1	23746361	1332	-255.00	1.52	12	0.26	-22.00	3684.00	7000	20230906	-19.86	5150	20240805	8.93	6570	-14.61	20240530	5150	8.93	20240805	7000	-19.86	20230906	5150	8.93	20240805	1.75	N	090850	500	118 억	3920306	N	N	0	N	N
124	20240902	140605	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5630	-60	5	-1.05	260252860	45798	66.83	5740	5750	5620	7390	3990	5690	5682.63	16.51	-5703	5796	5742	5676	5622	5556	5770	5650	119	1700	500	4090	10	1	23746361	1337	-255.91	1.53	12	0.19	-22.00	3684.00	7000	20230906	-19.57	5150	20240805	9.32	6570	-14.31	20240530	5150	9.32	20240805	7000	-19.57	20230906	5150	9.32	20240805	1.75	N	090850	500	118 억	3920306	N	N	0	N	N
125	20240902	130601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5640	-50	5	-0.88	247347310	43503	63.48	5740	5750	5620	7390	3990	5690	5685.75	16.51	-3777	5796	5742	5676	5622	5556	5770	5650	119	1700	500	4090	10	1	23746361	1339	-256.36	1.53	12	0.18	-22.00	3684.00	7000	20230906	-19.43	5150	20240805	9.51	6570	-14.16	20240530	5150	9.51	20240805	7000	-19.43	20230906	5150	9.51	20240805	1.75	N	090850	500	118 억	3920306	N	N	0	N	N
126	20240902	120604	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5620	-70	5	-1.23	239805950	42165	61.53	5740	5750	5620	7390	3990	5690	5687.32	16.51	-3474	5796	5742	5676	5622	5556	5770	5650	119	1700	500	4090	10	1	23746361	1335	-255.45	1.53	12	0.18	-22.00	3684.00	7000	20230906	-19.71	5150	20240805	9.13	6570	-14.46	20240530	5150	9.13	20240805	7000	-19.71	20230906	5150	9.13	20240805	1.75	N	090850	500	118 억	3920306	N	N	0	N	N
127	20240902	110600	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5650	-40	5	-0.70	216819870	38083	55.57	5740	5750	5640	7390	3990	5690	5693.35	16.51	-3544	5796	5742	5676	5622	5556	5770	5650	119	1700	500	4090	10	1	23746361	1342	-256.82	1.53	12	0.16	-22.00	3684.00	7000	20230906	-19.29	5150	20240805	9.71	6570	-14.00	20240530	5150	9.71	20240805	7000	-19.29	20230906	5150	9.71	20240805	1.75	N	090850	500	118 억	3920306	N	N	0	N	N
128	20240902	100559	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5710	20	2	0.35	183162080	32133	46.89	5740	5750	5650	7390	3990	5690	5700.12	16.51	-527	5796	5742	5676	5622	5556	5770	5650	119	1700	500	4090	10	1	23746361	1356	-259.55	1.55	12	0.14	-22.00	3684.00	7000	20230906	-18.43	5150	20240805	10.87	6570	-13.09	20240530	5150	10.87	20240805	7000	-18.43	20230906	5150	10.87	20240805	1.75	N	090850	500	118 억	3920306	N	N	0	N	N
129	20240902	090555	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5690	0	3	0.00	92998730	16213	23.66	5740	5750	5690	7390	3990	5690	5736.06	16.51	-5738	5796	5742	5676	5622	5556	5770	5650	119	1700	500	4090	10	1	23746361	1351	-258.64	1.54	12	0.07	-22.00	3684.00	7000	20230906	-18.71	5150	20240805	10.49	6570	-13.39	20240530	5150	10.49	20240805	7000	-18.71	20230906	5150	10.49	20240805	1.75	N	090850	500	118 억	3920306	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History