KissMeData/031310/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1846	-29	5	-1.55	40705616	22111	52.84	1874	1874	1835	2435	1313	1875	1840.97	1.55	-4969	-5142	1929	1901	1888	1860	1847	1895	1854	127	560	500	1310	1	1	25334636	468	-16.63	0.28	12	0.09	-111.00	6514.00	3720	20231004	-50.38	1672	20240909	10.41	3720	-50.38	20240223	1672	10.41	20240909	3720	-50.38	20231004	1672	10.41	20240909	2.61	N	031310	500	126 억	192712	N	N	N	N
3	20240930	150417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1845	-30	5	-1.60	38820858	21090	50.40	1874	1874	1835	2435	1313	1875	1840.72	1.55	-4959	-5132	1929	1901	1888	1860	1847	1895	1854	127	560	500	1310	1	1	25334636	467	-16.62	0.28	12	0.08	-111.00	6514.00	3720	20231004	-50.40	1672	20240909	10.35	3720	-50.40	20240223	1672	10.35	20240909	3720	-50.40	20231004	1672	10.35	20240909	2.61	N	031310	500	126 억	192722	N	N	N	N
4	20240930	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1848	-27	5	-1.44	11602921	6291	15.03	1874	1874	1835	2435	1313	1875	1844.37	1.58	-1250	-1423	1929	1901	1888	1860	1847	1895	1854	127	560	500	1310	1	1	25334636	468	-16.65	0.28	12	0.02	-111.00	6514.00	3720	20231004	-50.32	1672	20240909	10.53	3720	-50.32	20240223	1672	10.53	20240909	3720	-50.32	20231004	1672	10.53	20240909	2.61	N	031310	500	126 억	196431	N	N	N	N
5	20240930	130415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1856	-19	5	-1.01	11543710	6259	14.96	1874	1874	1835	2435	1313	1875	1844.34	1.58	-1050	-1393	1929	1901	1888	1860	1847	1895	1854	127	560	500	1310	1	1	25334636	470	-16.72	0.28	12	0.02	-111.00	6514.00	3720	20231004	-50.11	1672	20240909	11.00	3720	-50.11	20240223	1672	11.00	20240909	3720	-50.11	20231004	1672	11.00	20240909	2.61	N	031310	500	126 억	196631	N	N	N	N
6	20240930	120413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1845	-30	5	-1.60	10711341	5807	13.88	1874	1874	1835	2435	1313	1875	1844.56	1.58	-1389	-1562	1929	1901	1888	1860	1847	1895	1854	127	560	500	1310	1	1	25334636	467	-16.62	0.28	12	0.02	-111.00	6514.00	3720	20231004	-50.40	1672	20240909	10.35	3720	-50.40	20240223	1672	10.35	20240909	3720	-50.40	20231004	1672	10.35	20240909	2.61	N	031310	500	126 억	196292	N	N	N	N
7	20240930	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1845	-30	5	-1.60	5490357	2964	7.08	1874	1874	1839	2435	1313	1875	1852.35	1.58	-1529	-1702	1929	1901	1888	1860	1847	1895	1854	127	560	500	1310	1	1	25334636	467	-16.62	0.28	12	0.01	-111.00	6514.00	3720	20231004	-50.40	1672	20240909	10.35	3720	-50.40	20240223	1672	10.35	20240909	3720	-50.40	20231004	1672	10.35	20240909	2.61	N	031310	500	126 억	196152	N	N	N	N
8	20240930	100410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1869	-6	5	-0.32	1987437	1070	2.56	1874	1874	1855	2435	1313	1875	1857.42	1.59	-230	-230	1929	1901	1888	1860	1847	1895	1854	127	560	500	1310	1	1	25334636	474	-16.84	0.29	12	0.00	-111.00	6514.00	3720	20231004	-49.76	1672	20240909	11.78	3720	-49.76	20240223	1672	11.78	20240909	3720	-49.76	20231004	1672	11.78	20240909	2.61	N	031310	500	126 억	197451	N	N	N	N
9	20240930	090358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1860	-15	5	-0.80	164426	88	0.21	1874	1874	1860	2435	1313	1875	1868.48	1.59	-69	-69	1929	1901	1888	1860	1847	1895	1854	127	560	500	1310	1	1	25334636	471	-16.76	0.29	12	0.00	-111.00	6514.00	3720	20231004	-50.00	1672	20240909	11.24	3720	-50.00	20240223	1672	11.24	20240909	3720	-50.00	20231004	1672	11.24	20240909	2.61	N	031310	500	126 억	197612	N	N	N	N
10	20240927	160411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1875	-24	5	-1.26	78921932	41836	210.69	1882	1916	1875	2465	1330	1899	1886.47	1.59	111	-989	1921	1909	1892	1880	1863	1916	1887	127	566	500	1320	1	1	25334636	475	-16.89	0.29	12	0.17	-111.00	6514.00	3720	20231004	-49.60	1672	20240909	12.14	3720	-49.60	20240223	1672	12.14	20240909	3720	-49.60	20231004	1672	12.14	20240909	2.63	N	031310	500	126 억	197681	N	N	N	N
11	20240927	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1882	-17	5	-0.90	68133969	36083	181.71	1882	1916	1875	2465	1330	1899	1888.26	1.59	111	-989	1921	1909	1892	1880	1863	1916	1887	127	566	500	1320	1	1	25334636	477	-16.95	0.29	12	0.14	-111.00	6514.00	3720	20231004	-49.41	1672	20240909	12.56	3720	-49.41	20240223	1672	12.56	20240909	3720	-49.41	20231004	1672	12.56	20240909	2.63	N	031310	500	126 억	197681	N	N	N	N
12	20240927	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1883	-16	5	-0.84	58046356	30723	154.72	1882	1916	1875	2465	1330	1899	1889.35	1.59	207	-893	1921	1909	1892	1880	1863	1916	1887	127	566	500	1320	1	1	25334636	477	-16.96	0.29	12	0.12	-111.00	6514.00	3720	20231004	-49.38	1672	20240909	12.62	3720	-49.38	20240223	1672	12.62	20240909	3720	-49.38	20231004	1672	12.62	20240909	2.63	N	031310	500	126 억	197777	N	N	N	N
13	20240927	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1883	-16	5	-0.84	57523269	30445	153.32	1882	1916	1875	2465	1330	1899	1889.42	1.59	217	-883	1921	1909	1892	1880	1863	1916	1887	127	566	500	1320	1	1	25334636	477	-16.96	0.29	12	0.12	-111.00	6514.00	3720	20231004	-49.38	1672	20240909	12.62	3720	-49.38	20240223	1672	12.62	20240909	3720	-49.38	20231004	1672	12.62	20240909	2.63	N	031310	500	126 억	197787	N	N	N	N
14	20240927	120412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1886	-13	5	-0.68	52020732	27511	138.55	1882	1916	1875	2465	1330	1899	1890.91	1.59	231	-869	1921	1909	1892	1880	1863	1916	1887	127	566	500	1320	1	1	25334636	478	-16.99	0.29	12	0.11	-111.00	6514.00	3720	20231004	-49.30	1672	20240909	12.80	3720	-49.30	20240223	1672	12.80	20240909	3720	-49.30	20231004	1672	12.80	20240909	2.63	N	031310	500	126 억	197801	N	N	N	N
15	20240927	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1891	-8	5	-0.42	47066711	24872	125.26	1882	1916	1875	2465	1330	1899	1892.36	1.59	326	-794	1921	1909	1892	1880	1863	1916	1887	127	566	500	1320	1	1	25334636	479	-17.04	0.29	12	0.10	-111.00	6514.00	3720	20231004	-49.17	1672	20240909	13.10	3720	-49.17	20240223	1672	13.10	20240909	3720	-49.17	20231004	1672	13.10	20240909	2.63	N	031310	500	126 억	197896	N	N	N	N
16	20240927	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1913	14	2	0.74	19557725	10323	51.99	1882	1916	1882	2465	1330	1899	1894.58	1.60	568	-532	1921	1909	1892	1880	1863	1916	1887	127	566	500	1320	1	1	25334636	485	-17.23	0.29	12	0.04	-111.00	6514.00	3720	20231004	-48.58	1672	20240909	14.41	3720	-48.58	20240223	1672	14.41	20240909	3720	-48.58	20231004	1672	14.41	20240909	2.63	N	031310	500	126 억	198138	N	N	N	N
17	20240927	090412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1897	-2	5	-0.11	1791679	952	4.79	1882	1897	1882	2465	1330	1899	1882.02	1.59	-112	-112	1921	1909	1892	1880	1863	1916	1887	127	566	500	1320	1	1	25334636	481	-17.09	0.29	12	0.00	-111.00	6514.00	3720	20231004	-49.01	1672	20240909	13.46	3720	-49.01	20240223	1672	13.46	20240909	3720	-49.01	20231004	1672	13.46	20240909	2.63	N	031310	500	126 억	197458	N	N	N	N
18	20240926	160407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1899	3	2	0.16	36735535	19477	59.18	1882	1904	1875	2460	1328	1896	1886.10	1.59	-3043	-3056	1932	1914	1881	1863	1830	1923	1872	127	564	500	1320	1	1	25334636	481	-17.11	0.29	12	0.08	-111.00	6514.00	3720	20231004	-48.95	1672	20240909	13.58	3720	-48.95	20240223	1672	13.58	20240909	3720	-48.95	20231004	1672	13.58	20240909	2.62	N	031310	500	126 억	197570	N	N	N	N
19	20240926	150407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1900	4	2	0.21	33775541	17918	54.45	1882	1904	1875	2460	1328	1896	1885.01	1.59	-3041	-2945	1932	1914	1881	1863	1830	1923	1872	127	564	500	1320	1	1	25334636	481	-17.12	0.29	12	0.07	-111.00	6514.00	3720	20231004	-48.92	1672	20240909	13.64	3720	-48.92	20240223	1672	13.64	20240909	3720	-48.92	20231004	1672	13.64	20240909	2.62	N	031310	500	126 억	197572	N	N	N	N
20	20240926	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1897	1	2	0.05	30221537	16045	48.76	1882	1904	1875	2460	1328	1896	1883.55	1.59	-3023	-2927	1932	1914	1881	1863	1830	1923	1872	127	564	500	1320	1	1	25334636	481	-17.09	0.29	12	0.06	-111.00	6514.00	3720	20231004	-49.01	1672	20240909	13.46	3720	-49.01	20240223	1672	13.46	20240909	3720	-49.01	20231004	1672	13.46	20240909	2.62	N	031310	500	126 억	197590	N	N	N	N
21	20240926	130412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1889	-7	5	-0.37	26460249	14052	42.70	1882	1904	1875	2460	1328	1896	1883.02	1.59	-2877	-2781	1932	1914	1881	1863	1830	1923	1872	127	564	500	1320	1	1	25334636	479	-17.02	0.29	12	0.06	-111.00	6514.00	3720	20231004	-49.22	1672	20240909	12.98	3720	-49.22	20240223	1672	12.98	20240909	3720	-49.22	20231004	1672	12.98	20240909	2.62	N	031310	500	126 억	197736	N	N	N	N
22	20240926	120412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1890	-6	5	-0.32	21630542	11486	34.90	1882	1904	1876	2460	1328	1896	1883.21	1.59	-2877	-2781	1932	1914	1881	1863	1830	1923	1872	127	564	500	1320	1	1	25334636	479	-17.03	0.29	12	0.05	-111.00	6514.00	3720	20231004	-49.19	1672	20240909	13.04	3720	-49.19	20240223	1672	13.04	20240909	3720	-49.19	20231004	1672	13.04	20240909	2.62	N	031310	500	126 억	197736	N	N	N	N
23	20240926	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1887	-9	5	-0.47	20693244	10989	33.39	1882	1904	1876	2460	1328	1896	1883.09	1.59	-2856	-2760	1932	1914	1881	1863	1830	1923	1872	127	564	500	1320	1	1	25334636	478	-17.00	0.29	12	0.04	-111.00	6514.00	3720	20231004	-49.27	1672	20240909	12.86	3720	-49.27	20240223	1672	12.86	20240909	3720	-49.27	20231004	1672	12.86	20240909	2.62	N	031310	500	126 억	197757	N	N	N	N
24	20240926	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1894	-2	5	-0.11	7680312	4078	12.39	1882	1904	1877	2460	1328	1896	1883.35	1.62	-30	66	1932	1914	1881	1863	1830	1923	1872	127	564	500	1320	1	1	25334636	480	-17.06	0.29	12	0.02	-111.00	6514.00	3720	20231004	-49.09	1672	20240909	13.28	3720	-49.09	20240223	1672	13.28	20240909	3720	-49.09	20231004	1672	13.28	20240909	2.62	N	031310	500	126 억	200583	N	N	N	N
25	20240926	090409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1904	8	2	0.42	5248613	2789	8.47	1882	1904	1877	2460	1328	1896	1881.90	1.62	0	96	1932	1914	1881	1863	1830	1923	1872	127	564	500	1320	1	1	25334636	482	-17.15	0.29	12	0.01	-111.00	6514.00	3720	20231004	-48.82	1672	20240909	13.88	3720	-48.82	20240223	1672	13.88	20240909	3720	-48.82	20231004	1672	13.88	20240909	2.62	N	031310	500	126 억	200613	N	N	N	N
26	20240925	160407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1896	27	2	1.44	62179829	32874	130.85	1848	1899	1848	2425	1309	1869	1891.46	1.62	2263	2352	1918	1893	1847	1822	1776	1906	1835	127	556	500	1300	1	1	25334636	480	-17.08	0.29	12	0.13	-111.00	6514.00	3720	20231004	-49.03	1672	20240909	13.40	3720	-49.03	20240223	1672	13.40	20240909	3720	-49.03	20231004	1672	13.40	20240909	2.63	N	031310	500	126 억	200613	N	N	N	N
27	20240925	150410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1896	27	2	1.44	60545564	32012	127.42	1848	1899	1848	2425	1309	1869	1891.34	1.62	2263	2352	1918	1893	1847	1822	1776	1906	1835	127	556	500	1300	1	1	25334636	480	-17.08	0.29	12	0.13	-111.00	6514.00	3720	20231004	-49.03	1672	20240909	13.40	3720	-49.03	20240223	1672	13.40	20240909	3720	-49.03	20231004	1672	13.40	20240909	2.63	N	031310	500	126 억	200613	N	N	N	N
28	20240925	140411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1896	27	2	1.44	54718988	28936	115.18	1848	1899	1848	2425	1309	1869	1891.03	1.62	2887	2976	1918	1893	1847	1822	1776	1906	1835	127	556	500	1300	1	1	25334636	480	-17.08	0.29	12	0.11	-111.00	6514.00	3720	20231004	-49.03	1672	20240909	13.40	3720	-49.03	20240223	1672	13.40	20240909	3720	-49.03	20231004	1672	13.40	20240909	2.63	N	031310	500	126 억	201237	N	N	N	N
29	20240925	130411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1895	26	2	1.39	53777892	28439	113.20	1848	1899	1848	2425	1309	1869	1890.99	1.62	2911	3000	1918	1893	1847	1822	1776	1906	1835	127	556	500	1300	1	1	25334636	480	-17.07	0.29	12	0.11	-111.00	6514.00	3720	20231004	-49.06	1672	20240909	13.34	3720	-49.06	20240223	1672	13.34	20240909	3720	-49.06	20231004	1672	13.34	20240909	2.63	N	031310	500	126 억	201261	N	N	N	N
30	20240925	120410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1895	26	2	1.39	47785121	25269	100.58	1848	1899	1848	2425	1309	1869	1891.06	1.62	2888	2977	1918	1893	1847	1822	1776	1906	1835	127	556	500	1300	1	1	25334636	480	-17.07	0.29	12	0.10	-111.00	6514.00	3720	20231004	-49.06	1672	20240909	13.34	3720	-49.06	20240223	1672	13.34	20240909	3720	-49.06	20231004	1672	13.34	20240909	2.63	N	031310	500	126 억	201238	N	N	N	N
31	20240925	110409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1897	28	2	1.50	44509026	23534	93.68	1848	1899	1848	2425	1309	1869	1891.26	1.62	2968	3057	1918	1893	1847	1822	1776	1906	1835	127	556	500	1300	1	1	25334636	481	-17.09	0.29	12	0.09	-111.00	6514.00	3720	20231004	-49.01	1672	20240909	13.46	3720	-49.01	20240223	1672	13.46	20240909	3720	-49.01	20231004	1672	13.46	20240909	2.63	N	031310	500	126 억	201318	N	N	N	N
32	20240925	100410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1897	28	2	1.50	31268899	16550	65.88	1848	1897	1848	2425	1309	1869	1889.36	1.60	-215	-154	1918	1893	1847	1822	1776	1906	1835	127	556	500	1300	1	1	25334636	481	-17.09	0.29	12	0.07	-111.00	6514.00	3720	20231004	-49.01	1672	20240909	13.46	3720	-49.01	20240223	1672	13.46	20240909	3720	-49.01	20231004	1672	13.46	20240909	2.63	N	031310	500	126 억	198135	N	N	N	N
33	20240925	090409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1890	21	2	1.12	2179856	1164	4.63	1848	1897	1848	2425	1309	1869	1872.73	1.59	-414	-414	1918	1893	1847	1822	1776	1906	1835	127	556	500	1300	1	1	25334636	479	-17.03	0.29	12	0.00	-111.00	6514.00	3720	20231004	-49.19	1672	20240909	13.04	3720	-49.19	20240223	1672	13.04	20240909	3720	-49.19	20231004	1672	13.04	20240909	2.63	N	031310	500	126 억	197936	N	N	N	N
34	20240924	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1869	46	2	2.52	44827952	24548	126.42	1806	1872	1801	2365	1277	1823	1825.94	1.60	-1540	-1540	1849	1836	1823	1810	1797	1829	1803	127	542	500	1270	1	1	25334636	474	-16.84	0.29	12	0.10	-111.00	6514.00	3720	20231004	-49.76	1672	20240909	11.78	3720	-49.76	20240223	1672	11.78	20240909	3720	-49.76	20231004	1672	11.78	20240909	2.54	N	031310	500	126 억	198350	N	N	N	N
35	20240924	150407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1840	17	2	0.93	29727501	16358	84.24	1806	1841	1801	2365	1277	1823	1817.31	1.60	-1253	-1253	1849	1836	1823	1810	1797	1829	1803	127	542	500	1270	1	1	25334636	466	-16.58	0.28	12	0.06	-111.00	6514.00	3720	20231004	-50.54	1672	20240909	10.05	3720	-50.54	20240223	1672	10.05	20240909	3720	-50.54	20231004	1672	10.05	20240909	2.54	N	031310	500	126 억	198637	N	N	N	N
36	20240924	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1837	14	2	0.77	27523037	15158	78.06	1806	1837	1801	2365	1277	1823	1815.74	1.60	-1220	-1220	1849	1836	1823	1810	1797	1829	1803	127	542	500	1270	1	1	25334636	465	-16.55	0.28	12	0.06	-111.00	6514.00	3720	20231004	-50.62	1672	20240909	9.87	3720	-50.62	20240223	1672	9.87	20240909	3720	-50.62	20231004	1672	9.87	20240909	2.54	N	031310	500	126 억	198670	N	N	N	N
37	20240924	130408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1828	5	2	0.27	24197350	13341	68.70	1806	1831	1801	2365	1277	1823	1813.76	1.60	-1136	-1136	1849	1836	1823	1810	1797	1829	1803	127	542	500	1270	1	1	25334636	463	-16.47	0.28	12	0.05	-111.00	6514.00	3720	20231004	-50.86	1672	20240909	9.33	3720	-50.86	20240223	1672	9.33	20240909	3720	-50.86	20231004	1672	9.33	20240909	2.54	N	031310	500	126 억	198754	N	N	N	N
38	20240924	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1828	5	2	0.27	23716565	13078	67.35	1806	1830	1801	2365	1277	1823	1813.47	1.60	-1096	-1059	1849	1836	1823	1810	1797	1829	1803	127	542	500	1270	1	1	25334636	463	-16.47	0.28	12	0.05	-111.00	6514.00	3720	20231004	-50.86	1672	20240909	9.33	3720	-50.86	20240223	1672	9.33	20240909	3720	-50.86	20231004	1672	9.33	20240909	2.54	N	031310	500	126 억	198794	N	N	N	N
39	20240924	110409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1826	3	2	0.16	17995221	9948	51.23	1806	1827	1801	2365	1277	1823	1808.93	1.60	-879	-879	1849	1836	1823	1810	1797	1829	1803	127	542	500	1270	1	1	25334636	463	-16.45	0.28	12	0.04	-111.00	6514.00	3720	20231004	-50.91	1672	20240909	9.21	3720	-50.91	20240223	1672	9.21	20240909	3720	-50.91	20231004	1672	9.21	20240909	2.54	N	031310	500	126 억	199011	N	N	N	N
40	20240924	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1811	-12	5	-0.66	12257844	6790	34.97	1806	1823	1801	2365	1277	1823	1805.28	1.60	-649	-649	1849	1836	1823	1810	1797	1829	1803	127	542	500	1270	1	1	25334636	459	-16.32	0.28	12	0.03	-111.00	6514.00	3720	20231004	-51.32	1672	20240909	8.31	3720	-51.32	20240223	1672	8.31	20240909	3720	-51.32	20231004	1672	8.31	20240909	2.54	N	031310	500	126 억	199241	N	N	N	N
41	20240924	090407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1823	0	3	0.00	7504492	4155	21.40	1806	1823	1806	2365	1277	1823	1806.14	1.61	-591	-591	1849	1836	1823	1810	1797	1829	1803	127	542	500	1270	1	1	25334636	462	-16.42	0.28	12	0.02	-111.00	6514.00	3720	20231004	-50.99	1672	20240909	9.03	3720	-50.99	20240223	1672	9.03	20240909	3720	-50.99	20231004	1672	9.03	20240909	2.54	N	031310	500	126 억	199299	N	N	N	N
42	20240923	160406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1823	-13	5	-0.71	35345902	19418	6.92	1830	1836	1810	2385	1286	1836	1820.26	1.61	-6714	-6714	2012	1924	1825	1737	1638	1968	1781	127	549	500	1280	1	1	25334636	462	-16.42	0.28	12	0.08	-111.00	6514.00	3720	20231004	-50.99	1672	20240909	9.03	3720	-50.99	20240223	1672	9.03	20240909	3720	-50.99	20231004	1672	9.03	20240909	2.56	N	031310	500	126 억	199890	N	N	N	N
43	20240923	150407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1822	-14	5	-0.76	33678298	18502	6.59	1830	1836	1810	2385	1286	1836	1820.25	1.61	-6189	-6189	2012	1924	1825	1737	1638	1968	1781	127	549	500	1280	1	1	25334636	462	-16.41	0.28	12	0.07	-111.00	6514.00	3720	20231004	-51.02	1672	20240909	8.97	3720	-51.02	20240223	1672	8.97	20240909	3720	-51.02	20231004	1672	8.97	20240909	2.56	N	031310	500	126 억	200415	N	N	N	N
44	20240923	140409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1824	-12	5	-0.65	30403682	16703	5.95	1830	1836	1810	2385	1286	1836	1820.25	1.62	-5253	-5253	2012	1924	1825	1737	1638	1968	1781	127	549	500	1280	1	1	25334636	462	-16.43	0.28	12	0.07	-111.00	6514.00	3720	20231004	-50.97	1672	20240909	9.09	3720	-50.97	20240223	1672	9.09	20240909	3720	-50.97	20231004	1672	9.09	20240909	2.56	N	031310	500	126 억	201351	N	N	N	N
45	20240923	130407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1825	-11	5	-0.60	28920799	15890	5.66	1830	1836	1810	2385	1286	1836	1820.06	1.62	-5063	-5063	2012	1924	1825	1737	1638	1968	1781	127	549	500	1280	1	1	25334636	462	-16.44	0.28	12	0.06	-111.00	6514.00	3720	20231004	-50.94	1672	20240909	9.15	3720	-50.94	20240223	1672	9.15	20240909	3720	-50.94	20231004	1672	9.15	20240909	2.56	N	031310	500	126 억	201541	N	N	N	N
46	20240923	120406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1825	-11	5	-0.60	28507308	15663	5.58	1830	1836	1810	2385	1286	1836	1820.04	1.62	-5027	-5027	2012	1924	1825	1737	1638	1968	1781	127	549	500	1280	1	1	25334636	462	-16.44	0.28	12	0.06	-111.00	6514.00	3720	20231004	-50.94	1672	20240909	9.15	3720	-50.94	20240223	1672	9.15	20240909	3720	-50.94	20231004	1672	9.15	20240909	2.56	N	031310	500	126 억	201577	N	N	N	N
47	20240923	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1814	-22	5	-1.20	27429821	15070	5.37	1830	1836	1810	2385	1286	1836	1820.16	1.63	-4607	-4607	2012	1924	1825	1737	1638	1968	1781	127	549	500	1280	1	1	25334636	460	-16.34	0.28	12	0.06	-111.00	6514.00	3720	20231004	-51.24	1672	20240909	8.49	3720	-51.24	20240223	1672	8.49	20240909	3720	-51.24	20231004	1672	8.49	20240909	2.56	N	031310	500	126 억	201997	N	N	N	N
48	20240923	100406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1830	-6	5	-0.33	18858128	10360	3.69	1830	1836	1810	2385	1286	1836	1820.28	1.64	-3501	-3401	2012	1924	1825	1737	1638	1968	1781	127	549	500	1280	1	1	25334636	464	-16.49	0.28	12	0.04	-111.00	6514.00	3720	20231004	-50.81	1672	20240909	9.45	3720	-50.81	20240223	1672	9.45	20240909	3720	-50.81	20231004	1672	9.45	20240909	2.56	N	031310	500	126 억	203103	N	N	N	N
49	20240923	090405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1827	-9	5	-0.49	4890132	2680	0.96	1830	1830	1818	2385	1286	1836	1824.68	1.66	-648	-648	2012	1924	1825	1737	1638	1968	1781	127	549	500	1280	1	1	25334636	463	-16.46	0.28	12	0.01	-111.00	6514.00	3720	20231004	-50.89	1672	20240909	9.27	3720	-50.89	20240223	1672	9.27	20240909	3720	-50.89	20231004	1672	9.27	20240909	2.56	N	031310	500	126 억	205956	N	N	N	N
50	20240913	160348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1748	0	3	0.00	30651452	17516	59.58	1760	1770	1734	2270	1224	1748	1749.91	1.43	-5367	-5644	1776	1762	1738	1724	1700	1769	1731	127	522	500	1220	1	1	25334636	443	-15.75	0.27	12	0.07	-111.00	6514.00	3720	20231004	-53.01	1672	20240909	4.55	3720	-53.01	20240223	1672	4.55	20240909	3720	-53.01	20231004	1672	4.55	20240909	2.57	N	031310	500	126 억	178078	N	N	N	N
51	20240913	150352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1749	1	2	0.06	30078058	17188	58.46	1760	1770	1734	2270	1224	1748	1749.95	1.43	-5320	-5597	1776	1762	1738	1724	1700	1769	1731	127	522	500	1220	1	1	25334636	443	-15.76	0.27	12	0.07	-111.00	6514.00	3720	20231004	-52.98	1672	20240909	4.61	3720	-52.98	20240223	1672	4.61	20240909	3720	-52.98	20231004	1672	4.61	20240909	2.57	N	031310	500	126 억	178125	N	N	N	N
52	20240913	140354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1760	12	2	0.69	26992314	15430	52.48	1760	1770	1734	2270	1224	1748	1749.34	1.44	-5147	-5424	1776	1762	1738	1724	1700	1769	1731	127	522	500	1220	1	1	25334636	446	-15.86	0.27	12	0.06	-111.00	6514.00	3720	20231004	-52.69	1672	20240909	5.26	3720	-52.69	20240223	1672	5.26	20240909	3720	-52.69	20231004	1672	5.26	20240909	2.57	N	031310	500	126 억	178298	N	N	N	N
53	20240913	130350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1748	0	3	0.00	19436142	11092	37.73	1760	1770	1742	2270	1224	1748	1752.27	1.44	-4901	-5178	1776	1762	1738	1724	1700	1769	1731	127	522	500	1220	1	1	25334636	443	-15.75	0.27	12	0.04	-111.00	6514.00	3720	20231004	-53.01	1672	20240909	4.55	3720	-53.01	20240223	1672	4.55	20240909	3720	-53.01	20231004	1672	4.55	20240909	2.57	N	031310	500	126 억	178544	N	N	N	N
54	20240913	120351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1751	3	2	0.17	16491833	9406	31.99	1760	1770	1747	2270	1224	1748	1753.33	1.45	-3875	-4152	1776	1762	1738	1724	1700	1769	1731	127	522	500	1220	1	1	25334636	444	-15.77	0.27	12	0.04	-111.00	6514.00	3720	20231004	-52.93	1672	20240909	4.72	3720	-52.93	20240223	1672	4.72	20240909	3720	-52.93	20231004	1672	4.72	20240909	2.57	N	031310	500	126 억	179570	N	N	N	N
55	20240913	110352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1758	10	2	0.57	9279803	5283	17.97	1760	1770	1748	2270	1224	1748	1756.54	1.47	-1075	-1075	1776	1762	1738	1724	1700	1769	1731	127	522	500	1220	1	1	25334636	445	-15.84	0.27	12	0.02	-111.00	6514.00	3720	20231004	-52.74	1672	20240909	5.14	3720	-52.74	20240223	1672	5.14	20240909	3720	-52.74	20231004	1672	5.14	20240909	2.57	N	031310	500	126 억	182370	N	N	N	N
56	20240913	100352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1760	12	2	0.69	7441528	4235	14.40	1760	1770	1748	2270	1224	1748	1757.15	1.48	-195	-319	1776	1762	1738	1724	1700	1769	1731	127	522	500	1220	1	1	25334636	446	-15.86	0.27	12	0.02	-111.00	6514.00	3720	20231004	-52.69	1672	20240909	5.26	3720	-52.69	20240223	1672	5.26	20240909	3720	-52.69	20231004	1672	5.26	20240909	2.57	N	031310	500	126 억	183250	N	N	N	N
57	20240913	090353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1770	22	2	1.26	2311684	1310	4.46	1760	1770	1760	2270	1224	1748	1764.64	1.47	-485	-643	1776	1762	1738	1724	1700	1769	1731	127	522	500	1220	1	1	25334636	448	-15.95	0.27	12	0.01	-111.00	6514.00	3720	20231004	-52.42	1672	20240909	5.86	3720	-52.42	20240223	1672	5.86	20240909	3720	-52.42	20231004	1672	5.86	20240909	2.57	N	031310	500	126 억	182960	N	N	N	N
58	20240912	160350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1748	20	2	1.16	50923794	29299	152.41	1728	1752	1714	2245	1210	1728	1737.98	1.48	11737	11795	1765	1746	1736	1717	1707	1741	1712	127	517	500	1200	1	1	25334636	443	-15.75	0.27	12	0.12	-111.00	6514.00	3720	20231004	-53.01	1672	20240909	4.55	3720	-53.01	20240223	1672	4.55	20240909	3720	-53.01	20231004	1672	4.55	20240909	2.56	N	031310	500	126 억	183445	N	N	N	N
59	20240912	150350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1746	18	2	1.04	49719908	28610	148.82	1728	1752	1714	2245	1210	1728	1737.85	1.48	11587	11519	1765	1746	1736	1717	1707	1741	1712	127	517	500	1200	1	1	25334636	442	-15.73	0.27	12	0.11	-111.00	6514.00	3720	20231004	-53.06	1672	20240909	4.43	3720	-53.06	20240223	1672	4.43	20240909	3720	-53.06	20231004	1672	4.43	20240909	2.56	N	031310	500	126 억	183295	N	N	N	N
60	20240912	140352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1742	14	2	0.81	36836690	21231	110.44	1728	1750	1714	2245	1210	1728	1735.05	1.44	7343	6130	1765	1746	1736	1717	1707	1741	1712	127	517	500	1200	1	1	25334636	441	-15.69	0.27	12	0.08	-111.00	6514.00	3720	20231004	-53.17	1672	20240909	4.19	3720	-53.17	20240223	1672	4.19	20240909	3720	-53.17	20231004	1672	4.19	20240909	2.56	N	031310	500	126 억	179051	N	N	N	N
61	20240912	130350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1737	9	2	0.52	28315014	16325	84.92	1728	1750	1714	2245	1210	1728	1734.46	1.40	1738	1610	1765	1746	1736	1717	1707	1741	1712	127	517	500	1200	1	1	25334636	440	-15.65	0.27	12	0.06	-111.00	6514.00	3720	20231004	-53.31	1672	20240909	3.89	3720	-53.31	20240223	1672	3.89	20240909	3720	-53.31	20231004	1672	3.89	20240909	2.56	N	031310	500	126 억	173446	N	N	N	N
62	20240912	120349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1744	16	2	0.93	26657646	15372	79.96	1728	1750	1714	2245	1210	1728	1734.17	1.39	1377	1375	1765	1746	1736	1717	1707	1741	1712	127	517	500	1200	1	1	25334636	442	-15.71	0.27	12	0.06	-111.00	6514.00	3720	20231004	-53.12	1672	20240909	4.31	3720	-53.12	20240223	1672	4.31	20240909	3720	-53.12	20231004	1672	4.31	20240909	2.56	N	031310	500	126 억	173085	N	N	N	N
63	20240912	110349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1731	3	2	0.17	25545355	14730	76.62	1728	1750	1714	2245	1210	1728	1734.24	1.39	1459	1370	1765	1746	1736	1717	1707	1741	1712	127	517	500	1200	1	1	25334636	439	-15.59	0.27	12	0.06	-111.00	6514.00	3720	20231004	-53.47	1672	20240909	3.53	3720	-53.47	20240223	1672	3.53	20240909	3720	-53.47	20231004	1672	3.53	20240909	2.56	N	031310	500	126 억	173167	N	N	N	N
64	20240912	100350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1749	21	2	1.22	10570144	6107	31.77	1728	1750	1714	2245	1210	1728	1730.83	1.39	927	927	1765	1746	1736	1717	1707	1741	1712	127	517	500	1200	1	1	25334636	443	-15.76	0.27	12	0.02	-111.00	6514.00	3720	20231004	-52.98	1672	20240909	4.61	3720	-52.98	20240223	1672	4.61	20240909	3720	-52.98	20231004	1672	4.61	20240909	2.56	N	031310	500	126 억	172635	N	N	N	N
65	20240912	090350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1740	12	2	0.69	393996	228	1.19	1728	1740	1728	2245	1210	1728	1728.05	1.38	104	104	1765	1746	1736	1717	1707	1741	1712	127	517	500	1200	1	1	25334636	441	-15.68	0.27	12	0.00	-111.00	6514.00	3720	20231004	-53.23	1672	20240909	4.07	3720	-53.23	20240223	1672	4.07	20240909	3720	-53.23	20231004	1672	4.07	20240909	2.56	N	031310	500	126 억	171812	N	N	N	N
66	20240911	160343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1728	-15	5	-0.86	33377317	19177	82.28	1739	1755	1726	2265	1221	1743	1740.63	1.38	-3989	-3989	1800	1771	1754	1725	1708	1763	1717	127	522	500	1220	1	1	25334636	438	-15.57	0.27	12	0.08	-111.00	6514.00	3720	20231004	-53.55	1672	20240909	3.35	3720	-53.55	20240223	1672	3.35	20240909	3720	-53.55	20231004	1672	3.35	20240909	2.63	N	031310	500	126 억	171708	N	N	N	N
67	20240911	150346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1740	-3	5	-0.17	30450928	17484	75.02	1739	1755	1726	2265	1221	1743	1741.65	1.39	-3720	-3720	1800	1771	1754	1725	1708	1763	1717	127	522	500	1220	1	1	25334636	441	-15.68	0.27	12	0.07	-111.00	6514.00	3720	20231004	-53.23	1672	20240909	4.07	3720	-53.23	20240223	1672	4.07	20240909	3720	-53.23	20231004	1672	4.07	20240909	2.63	N	031310	500	126 억	171977	N	N	N	N
68	20240911	140346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1749	6	2	0.34	17628834	10099	43.33	1739	1755	1737	2265	1221	1743	1745.60	1.39	-2553	-2553	1800	1771	1754	1725	1708	1763	1717	127	522	500	1220	1	1	25334636	443	-15.76	0.27	12	0.04	-111.00	6514.00	3720	20231004	-52.98	1672	20240909	4.61	3720	-52.98	20240223	1672	4.61	20240909	3720	-52.98	20231004	1672	4.61	20240909	2.63	N	031310	500	126 억	173144	N	N	N	N
69	20240911	130344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1749	6	2	0.34	15778489	9041	38.79	1739	1755	1737	2265	1221	1743	1745.22	1.40	-2077	-2077	1800	1771	1754	1725	1708	1763	1717	127	522	500	1220	1	1	25334636	443	-15.76	0.27	12	0.04	-111.00	6514.00	3720	20231004	-52.98	1672	20240909	4.61	3720	-52.98	20240223	1672	4.61	20240909	3720	-52.98	20231004	1672	4.61	20240909	2.63	N	031310	500	126 억	173620	N	N	N	N
70	20240911	120348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1752	9	2	0.52	11474466	6566	28.17	1739	1755	1739	2265	1221	1743	1747.56	1.40	-1467	-1467	1800	1771	1754	1725	1708	1763	1717	127	522	500	1220	1	1	25334636	444	-15.78	0.27	12	0.03	-111.00	6514.00	3720	20231004	-52.90	1672	20240909	4.78	3720	-52.90	20240223	1672	4.78	20240909	3720	-52.90	20231004	1672	4.78	20240909	2.63	N	031310	500	126 억	174230	N	N	N	N
71	20240911	110342	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1755	12	2	0.69	4418321	2527	10.84	1739	1755	1739	2265	1221	1743	1748.45	1.41	-560	-560	1800	1771	1754	1725	1708	1763	1717	127	522	500	1220	1	1	25334636	445	-15.81	0.27	12	0.01	-111.00	6514.00	3720	20231004	-52.82	1672	20240909	4.96	3720	-52.82	20240223	1672	4.96	20240909	3720	-52.82	20231004	1672	4.96	20240909	2.63	N	031310	500	126 억	175137	N	N	N	N
72	20240911	100343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1751	8	2	0.46	2573276	1473	6.32	1739	1755	1739	2265	1221	1743	1746.96	1.42	24	-22	1800	1771	1754	1725	1708	1763	1717	127	522	500	1220	1	1	25334636	444	-15.77	0.27	12	0.01	-111.00	6514.00	3720	20231004	-52.93	1672	20240909	4.72	3720	-52.93	20240223	1672	4.72	20240909	3720	-52.93	20231004	1672	4.72	20240909	2.63	N	031310	500	126 억	175721	N	N	N	N
73	20240911	090347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1755	12	2	0.69	829552	477	2.05	1739	1755	1739	2265	1221	1743	1739.10	1.41	-69	-69	1800	1771	1754	1725	1708	1763	1717	127	522	500	1220	1	1	25334636	445	-15.81	0.27	12	0.00	-111.00	6514.00	3720	20231004	-52.82	1672	20240909	4.96	3720	-52.82	20240223	1672	4.96	20240909	3720	-52.82	20231004	1672	4.96	20240909	2.63	N	031310	500	126 억	175628	N	N	N	N
74	20240910	160344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1743	-17	5	-0.97	40769997	23200	41.91	1756	1783	1737	2285	1232	1760	1757.33	1.42	-5060	-5075	1818	1788	1730	1700	1642	1804	1716	127	525	500	1230	1	1	25334636	442	-15.70	0.27	12	0.09	-111.00	6514.00	3720	20231004	-53.15	1672	20240909	4.25	3720	-53.15	20240223	1672	4.25	20240909	3720	-53.15	20231004	1672	4.25	20240909	2.68	N	031310	500	126 억	175697	N	N	N	N
75	20240910	150347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1752	-8	5	-0.45	37555665	21356	38.58	1756	1783	1737	2285	1232	1760	1758.55	1.42	-4525	-4525	1818	1788	1730	1700	1642	1804	1716	127	525	500	1230	1	1	25334636	444	-15.78	0.27	12	0.08	-111.00	6514.00	3720	20231004	-52.90	1672	20240909	4.78	3720	-52.90	20240223	1672	4.78	20240909	3720	-52.90	20231004	1672	4.78	20240909	2.68	N	031310	500	126 억	176232	N	N	N	N
76	20240910	140345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1754	-6	5	-0.34	34484577	19601	35.41	1756	1783	1737	2285	1232	1760	1759.33	1.42	-4148	-4148	1818	1788	1730	1700	1642	1804	1716	127	525	500	1230	1	1	25334636	444	-15.80	0.27	12	0.08	-111.00	6514.00	3720	20231004	-52.85	1672	20240909	4.90	3720	-52.85	20240223	1672	4.90	20240909	3720	-52.85	20231004	1672	4.90	20240909	2.68	N	031310	500	126 억	176609	N	N	N	N
77	20240910	130344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1755	-5	5	-0.28	33587970	19089	34.48	1756	1783	1737	2285	1232	1760	1759.55	1.42	-4124	-4124	1818	1788	1730	1700	1642	1804	1716	127	525	500	1230	1	1	25334636	445	-15.81	0.27	12	0.08	-111.00	6514.00	3720	20231004	-52.82	1672	20240909	4.96	3720	-52.82	20240223	1672	4.96	20240909	3720	-52.82	20231004	1672	4.96	20240909	2.68	N	031310	500	126 억	176633	N	N	N	N
78	20240910	120343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1760	0	3	0.00	31575152	17942	32.41	1756	1783	1737	2285	1232	1760	1759.85	1.42	-4102	-4102	1818	1788	1730	1700	1642	1804	1716	127	525	500	1230	1	1	25334636	446	-15.86	0.27	12	0.07	-111.00	6514.00	3720	20231004	-52.69	1672	20240909	5.26	3720	-52.69	20240223	1672	5.26	20240909	3720	-52.69	20231004	1672	5.26	20240909	2.68	N	031310	500	126 억	176655	N	N	N	N
79	20240910	110343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1766	6	2	0.34	31124606	17685	31.95	1756	1783	1737	2285	1232	1760	1759.94	1.42	-3867	-3867	1818	1788	1730	1700	1642	1804	1716	127	525	500	1230	1	1	25334636	447	-15.91	0.27	12	0.07	-111.00	6514.00	3720	20231004	-52.53	1672	20240909	5.62	3720	-52.53	20240223	1672	5.62	20240909	3720	-52.53	20231004	1672	5.62	20240909	2.68	N	031310	500	126 억	176890	N	N	N	N
80	20240910	100345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1772	12	2	0.68	27300584	15518	28.03	1756	1783	1737	2285	1232	1760	1759.28	1.43	-2986	-2986	1818	1788	1730	1700	1642	1804	1716	127	525	500	1230	1	1	25334636	449	-15.96	0.27	12	0.06	-111.00	6514.00	3720	20231004	-52.37	1672	20240909	5.98	3720	-52.37	20240223	1672	5.98	20240909	3720	-52.37	20231004	1672	5.98	20240909	2.68	N	031310	500	126 억	177771	N	N	N	N
81	20240910	090343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1752	-8	5	-0.45	3490613	1988	3.59	1756	1756	1752	2285	1232	1760	1755.84	1.46	-27	-260	1818	1788	1730	1700	1642	1804	1716	127	525	500	1230	1	1	25334636	444	-15.78	0.27	12	0.01	-111.00	6514.00	3720	20231004	-52.90	1672	20240909	4.78	3720	-52.90	20240223	1672	4.78	20240909	3720	-52.90	20231004	1672	4.78	20240909	2.68	N	031310	500	126 억	180730	N	N	N	N
82	20240909	160338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1760	32	2	1.85	95065729	55359	58.38	1672	1760	1672	2245	1210	1728	1717.13	1.46	17697	17848	1828	1778	1749	1699	1670	1763	1684	127	517	500	1200	1	1	25334636	446	-15.86	0.27	12	0.22	-111.00	6514.00	3720	20231004	-52.69	1672	20240909	5.26	3720	-52.69	20240223	1672	5.26	20240909	3720	-52.69	20231004	1672	5.26	20240909	2.72	N	031310	500	126 억	180757	N	N	N	N
83	20240909	150340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1729	1	2	0.06	82387046	48103	50.73	1672	1743	1672	2245	1210	1728	1712.72	1.44	15878	15896	1828	1778	1749	1699	1670	1763	1684	127	517	500	1200	1	1	25334636	438	-15.58	0.27	12	0.19	-111.00	6514.00	3720	20231004	-53.52	1672	20240909	3.41	3720	-53.52	20240223	1672	3.41	20240909	3720	-53.52	20231004	1672	3.41	20240909	2.72	N	031310	500	126 억	178938	N	N	N	N
84	20240909	140342	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1731	3	2	0.17	71691644	41926	44.21	1672	1743	1672	2245	1210	1728	1709.96	1.40	11180	11346	1828	1778	1749	1699	1670	1763	1684	127	517	500	1200	1	1	25334636	439	-15.59	0.27	12	0.17	-111.00	6514.00	3720	20231004	-53.47	1672	20240909	3.53	3720	-53.47	20240223	1672	3.53	20240909	3720	-53.47	20231004	1672	3.53	20240909	2.72	N	031310	500	126 억	174240	N	N	N	N
85	20240909	130339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1731	3	2	0.17	66882471	39157	41.29	1672	1743	1672	2245	1210	1728	1708.06	1.39	9328	9232	1828	1778	1749	1699	1670	1763	1684	127	517	500	1200	1	1	25334636	439	-15.59	0.27	12	0.15	-111.00	6514.00	3720	20231004	-53.47	1672	20240909	3.53	3720	-53.47	20240223	1672	3.53	20240909	3720	-53.47	20231004	1672	3.53	20240909	2.72	N	031310	500	126 억	172388	N	N	N	N
86	20240909	120338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1728	0	3	0.00	58071660	34079	35.94	1672	1735	1672	2245	1210	1728	1704.03	1.36	6086	6132	1828	1778	1749	1699	1670	1763	1684	127	517	500	1200	1	1	25334636	438	-15.57	0.27	12	0.13	-111.00	6514.00	3720	20231004	-53.55	1672	20240909	3.35	3720	-53.55	20240223	1672	3.35	20240909	3720	-53.55	20231004	1672	3.35	20240909	2.72	N	031310	500	126 억	169146	N	N	N	N
87	20240909	110339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1701	-27	5	-1.56	44661261	26259	27.69	1672	1725	1672	2245	1210	1728	1700.80	1.33	2219	2199	1828	1778	1749	1699	1670	1763	1684	127	517	500	1200	1	1	25334636	431	-15.32	0.26	12	0.10	-111.00	6514.00	3720	20231004	-54.27	1672	20240909	1.73	3720	-54.27	20240223	1672	1.73	20240909	3720	-54.27	20231004	1672	1.73	20240909	2.72	N	031310	500	126 억	165279	N	N	N	N
88	20240909	100342	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1699	-29	5	-1.68	20125554	11809	12.45	1672	1725	1672	2245	1210	1728	1704.26	1.32	693	693	1828	1778	1749	1699	1670	1763	1684	127	517	500	1200	1	1	25334636	430	-15.31	0.26	12	0.05	-111.00	6514.00	3720	20231004	-54.33	1672	20240909	1.61	3720	-54.33	20240223	1672	1.61	20240909	3720	-54.33	20231004	1672	1.61	20240909	2.72	N	031310	500	126 억	163753	N	N	N	N
89	20240909	090337	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1716	-12	5	-0.69	3119778	1858	1.96	1672	1716	1672	2245	1210	1728	1679.11	1.32	582	676	1828	1778	1749	1699	1670	1763	1684	127	517	500	1200	1	1	25334636	435	-15.46	0.26	12	0.01	-111.00	6514.00	3720	20231004	-53.87	1672	20240909	2.63	3720	-53.87	20240223	1672	2.63	20240909	3720	-53.87	20231004	1672	2.63	20240909	2.72	N	031310	500	126 억	163642	N	N	N	N
90	20240906	160336	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1728	-57	5	-3.19	166300440	94818	129.63	1776	1799	1720	2320	1250	1785	1754.01	1.31	-4226	-4188	1854	1819	1799	1764	1744	1809	1754	127	535	500	1240	1	1	25334636	438	-15.57	0.27	12	0.37	-111.00	6514.00	3720	20231004	-53.55	1720	20240906	0.47	3720	-53.55	20240223	1720	0.47	20240906	3720	-53.55	20231004	1720	0.47	20240906	2.81	N	031310	500	126 억	163060	N	N	N	N
91	20240906	150340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1742	-43	5	-2.41	159994371	91170	124.64	1776	1799	1720	2320	1250	1785	1754.90	1.31	-4220	-4167	1854	1819	1799	1764	1744	1809	1754	127	535	500	1240	1	1	25334636	441	-15.69	0.27	12	0.36	-111.00	6514.00	3720	20231004	-53.17	1720	20240906	1.28	3720	-53.17	20240223	1720	1.28	20240906	3720	-53.17	20231004	1720	1.28	20240906	2.81	N	031310	500	126 억	163066	N	N	N	N
92	20240906	140341	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1746	-39	5	-2.18	151331061	86169	117.80	1776	1799	1720	2320	1250	1785	1756.21	1.31	-4177	-4124	1854	1819	1799	1764	1744	1809	1754	127	535	500	1240	1	1	25334636	442	-15.73	0.27	12	0.34	-111.00	6514.00	3720	20231004	-53.06	1720	20240906	1.51	3720	-53.06	20240223	1720	1.51	20240906	3720	-53.06	20231004	1720	1.51	20240906	2.81	N	031310	500	126 억	163109	N	N	N	N
93	20240906	130338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1742	-43	5	-2.41	147704168	84086	114.96	1776	1799	1720	2320	1250	1785	1756.58	1.32	-3355	-3282	1854	1819	1799	1764	1744	1809	1754	127	535	500	1240	1	1	25334636	441	-15.69	0.27	12	0.33	-111.00	6514.00	3720	20231004	-53.17	1720	20240906	1.28	3720	-53.17	20240223	1720	1.28	20240906	3720	-53.17	20231004	1720	1.28	20240906	2.81	N	031310	500	126 억	163931	N	N	N	N
94	20240906	120341	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1735	-50	5	-2.80	137861748	78450	107.25	1776	1799	1720	2320	1250	1785	1757.32	1.33	-2685	-2188	1854	1819	1799	1764	1744	1809	1754	127	535	500	1240	1	1	25334636	440	-15.63	0.27	12	0.31	-111.00	6514.00	3720	20231004	-53.36	1720	20240906	0.87	3720	-53.36	20240223	1720	0.87	20240906	3720	-53.36	20231004	1720	0.87	20240906	2.81	N	031310	500	126 억	164601	N	N	N	N
95	20240906	110342	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1724	-61	5	-3.42	113761248	64525	88.21	1776	1799	1720	2320	1250	1785	1763.06	1.31	-4070	-3801	1854	1819	1799	1764	1744	1809	1754	127	535	500	1240	1	1	25334636	437	-15.53	0.26	12	0.25	-111.00	6514.00	3720	20231004	-53.66	1720	20240906	0.23	3720	-53.66	20240223	1720	0.23	20240906	3720	-53.66	20231004	1720	0.23	20240906	2.81	N	031310	500	126 억	163216	N	N	N	N
96	20240906	100338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1754	-31	5	-1.74	66827245	37554	51.34	1776	1799	1751	2320	1250	1785	1779.50	1.31	-4456	-4403	1854	1819	1799	1764	1744	1809	1754	127	535	500	1240	1	1	25334636	444	-15.80	0.27	12	0.15	-111.00	6514.00	3720	20231004	-52.85	1751	20240906	0.17	3720	-52.85	20240223	1751	0.17	20240906	3720	-52.85	20231004	1751	0.17	20240906	2.81	N	031310	500	126 억	162830	N	N	N	N
97	20240906	090340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1796	11	2	0.62	32544286	18293	25.01	1776	1799	1776	2320	1250	1785	1779.06	1.39	5563	5616	1854	1819	1799	1764	1744	1809	1754	127	535	500	1240	1	1	25334636	455	-16.18	0.28	12	0.07	-111.00	6514.00	3720	20231004	-51.72	1776	20240906	1.13	3720	-51.72	20240223	1776	1.13	20240906	3720	-51.72	20231004	1776	1.13	20240906	2.81	N	031310	500	126 억	172849	N	N	N	N
98	20240905	160334	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1785	-13	5	-0.72	131835669	73146	66.51	1801	1834	1779	2335	1259	1798	1802.40	1.35	-7886	-7901	1870	1833	1810	1773	1750	1822	1762	127	537	500	1250	1	1	25334636	452	-16.08	0.27	12	0.29	-111.00	6514.00	3720	20231004	-52.02	1779	20240905	0.34	3720	-52.02	20240223	1779	0.34	20240905	3720	-52.02	20231004	1779	0.34	20240905	2.84	N	031310	500	126 억	167286	N	N	N	N
99	20240905	150339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1790	-8	5	-0.44	125615927	69662	63.34	1801	1834	1779	2335	1259	1798	1803.27	1.35	-7798	-7798	1870	1833	1810	1773	1750	1822	1762	127	537	500	1250	1	1	25334636	453	-16.13	0.27	12	0.27	-111.00	6514.00	3720	20231004	-51.88	1779	20240905	0.62	3720	-51.88	20240223	1779	0.62	20240905	3720	-51.88	20231004	1779	0.62	20240905	2.84	N	031310	500	126 억	167374	N	N	N	N
100	20240905	140338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1783	-15	5	-0.83	120902853	67028	60.95	1801	1834	1779	2335	1259	1798	1803.82	1.35	-7568	-7568	1870	1833	1810	1773	1750	1822	1762	127	537	500	1250	1	1	25334636	452	-16.06	0.27	12	0.26	-111.00	6514.00	3720	20231004	-52.07	1779	20240905	0.22	3720	-52.07	20240223	1779	0.22	20240905	3720	-52.07	20231004	1779	0.22	20240905	2.84	N	031310	500	126 억	167604	N	N	N	N
101	20240905	130340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1780	-18	5	-1.00	110740752	61363	55.80	1801	1834	1780	2335	1259	1798	1804.75	1.35	-7226	-7226	1870	1833	1810	1773	1750	1822	1762	127	537	500	1250	1	1	25334636	451	-16.04	0.27	12	0.24	-111.00	6514.00	3720	20231004	-52.15	1780	20240905	0.00	3720	-52.15	20240223	1780	0.00	20240905	3720	-52.15	20231004	1780	0.00	20240905	2.84	N	031310	500	126 억	167946	N	N	N	N
102	20240905	120335	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1790	-8	5	-0.44	101854409	56381	51.27	1801	1834	1785	2335	1259	1798	1806.63	1.36	-6695	-6695	1870	1833	1810	1773	1750	1822	1762	127	537	500	1250	1	1	25334636	453	-16.13	0.27	12	0.22	-111.00	6514.00	3720	20231004	-51.88	1785	20240905	0.28	3720	-51.88	20240223	1785	0.28	20240905	3720	-51.88	20231004	1785	0.28	20240905	2.84	N	031310	500	126 억	168477	N	N	N	N
103	20240905	110336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1799	1	2	0.06	82559742	45618	41.48	1801	1834	1799	2335	1259	1798	1809.97	1.41	-110	-67	1870	1833	1810	1773	1750	1822	1762	127	537	500	1250	1	1	25334636	456	-16.21	0.28	12	0.18	-111.00	6514.00	3720	20231004	-51.64	1787	20240904	0.67	3720	-51.64	20240223	1787	0.67	20240904	3720	-51.64	20231004	1787	0.67	20240904	2.84	N	031310	500	126 억	175062	N	N	N	N
104	20240905	100336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1815	17	2	0.95	35620954	19684	17.90	1801	1834	1800	2335	1259	1798	1810.01	1.45	4885	4620	1870	1833	1810	1773	1750	1822	1762	127	537	500	1250	1	1	25334636	460	-16.35	0.28	12	0.08	-111.00	6514.00	3720	20231004	-51.21	1787	20240904	1.57	3720	-51.21	20240223	1787	1.57	20240904	3720	-51.21	20231004	1787	1.57	20240904	2.84	N	031310	500	126 억	180057	N	N	N	N
105	20240905	090339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1807	9	2	0.50	6559759	3639	3.31	1801	1834	1801	2335	1259	1798	1803.56	1.41	-25	-25	1870	1833	1810	1773	1750	1822	1762	127	537	500	1250	1	1	25334636	458	-16.28	0.28	12	0.01	-111.00	6514.00	3720	20231004	-51.42	1787	20240904	1.12	3720	-51.42	20240223	1787	1.12	20240904	3720	-51.42	20231004	1787	1.12	20240904	2.84	N	031310	500	126 억	175147	N	N	N	N
106	20240904	160331	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1798	-87	5	-4.62	198509914	109804	330.04	1820	1847	1787	2450	1320	1885	1803.71	1.41	-22680	-22709	1912	1898	1891	1877	1870	1905	1884	127	565	500	1310	1	1	25334636	456	-16.20	0.28	12	0.43	-111.00	6514.00	3720	20231004	-51.67	1787	20240904	0.62	3720	-51.67	20240223	1787	0.62	20240904	3720	-51.67	20231004	1787	0.62	20240904	2.84	N	031310	500	126 억	175172	N	N	N	N
107	20240904	150334	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1790	-95	5	-5.04	183665105	101521	305.14	1820	1847	1787	2450	1320	1885	1804.63	1.41	-22703	-22325	1912	1898	1891	1877	1870	1905	1884	127	565	500	1310	1	1	25334636	453	-16.13	0.27	12	0.40	-111.00	6514.00	3720	20231004	-51.88	1787	20240904	0.17	3720	-51.88	20240223	1787	0.17	20240904	3720	-51.88	20231004	1787	0.17	20240904	2.84	N	031310	500	126 억	175149	N	N	N	N
108	20240904	140335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1798	-87	5	-4.62	137227218	75572	227.15	1820	1847	1796	2450	1320	1885	1810.22	1.44	-19277	-18899	1912	1898	1891	1877	1870	1905	1884	127	565	500	1310	1	1	25334636	456	-16.20	0.28	12	0.30	-111.00	6514.00	3720	20231004	-51.67	1791	20240806	0.39	3720	-51.67	20240223	1791	0.39	20240806	3720	-51.67	20231004	1791	0.39	20240806	2.84	N	031310	500	126 억	178575	N	N	N	N
109	20240904	130334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1806	-79	5	-4.19	122637237	67465	202.78	1820	1847	1799	2450	1320	1885	1811.60	1.48	-14086	-13708	1912	1898	1891	1877	1870	1905	1884	127	565	500	1310	1	1	25334636	458	-16.27	0.28	12	0.27	-111.00	6514.00	3720	20231004	-51.45	1791	20240806	0.84	3720	-51.45	20240223	1791	0.84	20240806	3720	-51.45	20231004	1791	0.84	20240806	2.84	N	031310	500	126 억	183766	N	N	N	N
110	20240904	120333	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1814	-71	5	-3.77	94065519	51606	155.11	1820	1847	1803	2450	1320	1885	1815.05	1.51	-10275	-9897	1912	1898	1891	1877	1870	1905	1884	127	565	500	1310	1	1	25334636	460	-16.34	0.28	12	0.20	-111.00	6514.00	3720	20231004	-51.24	1791	20240806	1.28	3720	-51.24	20240223	1791	1.28	20240806	3720	-51.24	20231004	1791	1.28	20240806	2.84	N	031310	500	126 억	187577	N	N	N	N
111	20240904	110333	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1811	-74	5	-3.93	71757995	39260	118.00	1820	1847	1808	2450	1320	1885	1818.06	1.52	-9116	-8738	1912	1898	1891	1877	1870	1905	1884	127	565	500	1310	1	1	25334636	459	-16.32	0.28	12	0.15	-111.00	6514.00	3720	20231004	-51.32	1791	20240806	1.12	3720	-51.32	20240223	1791	1.12	20240806	3720	-51.32	20231004	1791	1.12	20240806	2.84	N	031310	500	126 억	188736	N	N	N	N
112	20240904	100335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1815	-70	5	-3.71	57708673	31502	94.69	1820	1847	1814	2450	1320	1885	1820.20	1.53	-7766	-7388	1912	1898	1891	1877	1870	1905	1884	127	565	500	1310	1	1	25334636	460	-16.35	0.28	12	0.12	-111.00	6514.00	3720	20231004	-51.21	1791	20240806	1.34	3720	-51.21	20240223	1791	1.34	20240806	3720	-51.21	20231004	1791	1.34	20240806	2.84	N	031310	500	126 억	190086	N	N	N	N
113	20240904	090333	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1840	-45	5	-2.39	28856504	15649	47.04	1820	1847	1820	2450	1320	1885	1820.55	1.59	-632	247	1912	1898	1891	1877	1870	1905	1884	127	565	500	1310	1	1	25334636	466	-16.58	0.28	12	0.06	-111.00	6514.00	3720	20231004	-50.54	1791	20240806	2.74	3720	-50.54	20240223	1791	2.74	20240806	3720	-50.54	20231004	1791	2.74	20240806	2.84	N	031310	500	126 억	197220	N	N	N	N
114	20240903	160329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1885	0	3	0.00	62840386	33258	48.22	1884	1905	1884	2450	1320	1885	1889.49	1.59	16468	15803	1938	1911	1897	1870	1856	1904	1863	127	565	500	1310	1	1	25334636	478	-16.98	0.29	12	0.13	-111.00	6514.00	3720	20231004	-49.33	1791	20240806	5.25	3720	-49.33	20240223	1791	5.25	20240806	3720	-49.33	20231004	1791	5.25	20240806	2.85	N	031310	500	126 억	197852	N	N	N	N
115	20240903	150331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1891	6	2	0.32	59288226	31374	45.49	1884	1905	1884	2450	1320	1885	1889.72	1.60	16924	16274	1938	1911	1897	1870	1856	1904	1863	127	565	500	1310	1	1	25334636	479	-17.04	0.29	12	0.12	-111.00	6514.00	3720	20231004	-49.17	1791	20240806	5.58	3720	-49.17	20240223	1791	5.58	20240806	3720	-49.17	20231004	1791	5.58	20240806	2.85	N	031310	500	126 억	198308	N	N	N	N
116	20240903	140331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1897	12	2	0.64	52210969	27622	40.05	1884	1905	1884	2450	1320	1885	1890.20	1.61	18435	17785	1938	1911	1897	1870	1856	1904	1863	127	565	500	1310	1	1	25334636	481	-17.09	0.29	12	0.11	-111.00	6514.00	3720	20231004	-49.01	1791	20240806	5.92	3720	-49.01	20240223	1791	5.92	20240806	3720	-49.01	20231004	1791	5.92	20240806	2.85	N	031310	500	126 억	199819	N	N	N	N
117	20240903	130331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1887	2	2	0.11	49950558	26423	38.31	1884	1905	1884	2450	1320	1885	1890.42	1.62	19595	18945	1938	1911	1897	1870	1856	1904	1863	127	565	500	1310	1	1	25334636	478	-17.00	0.29	12	0.10	-111.00	6514.00	3720	20231004	-49.27	1791	20240806	5.36	3720	-49.27	20240223	1791	5.36	20240806	3720	-49.27	20231004	1791	5.36	20240806	2.85	N	031310	500	126 억	200979	N	N	N	N
118	20240903	120329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1889	4	2	0.21	49271261	26064	37.79	1884	1905	1884	2450	1320	1885	1890.40	1.62	19669	19019	1938	1911	1897	1870	1856	1904	1863	127	565	500	1310	1	1	25334636	479	-17.02	0.29	12	0.10	-111.00	6514.00	3720	20231004	-49.22	1791	20240806	5.47	3720	-49.22	20240223	1791	5.47	20240806	3720	-49.22	20231004	1791	5.47	20240806	2.85	N	031310	500	126 억	201053	N	N	N	N
119	20240903	110327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1890	5	2	0.27	46004141	24338	35.29	1884	1905	1884	2450	1320	1885	1890.22	1.63	20374	18960	1938	1911	1897	1870	1856	1904	1863	127	565	500	1310	1	1	25334636	479	-17.03	0.29	12	0.10	-111.00	6514.00	3720	20231004	-49.19	1791	20240806	5.53	3720	-49.19	20240223	1791	5.53	20240806	3720	-49.19	20231004	1791	5.53	20240806	2.85	N	031310	500	126 억	201758	N	N	N	N
120	20240903	100328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1896	11	2	0.58	7104678	3757	5.45	1884	1905	1884	2450	1320	1885	1891.05	1.47	1601	855	1938	1911	1897	1870	1856	1904	1863	127	565	500	1310	1	1	25334636	480	-17.08	0.29	12	0.01	-111.00	6514.00	3720	20231004	-49.03	1791	20240806	5.86	3720	-49.03	20240223	1791	5.86	20240806	3720	-49.03	20231004	1791	5.86	20240806	2.85	N	031310	500	126 억	182985	N	N	N	N
121	20240903	090328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1895	10	2	0.53	542766	288	0.42	1884	1895	1884	2450	1320	1885	1884.60	1.46	218	218	1938	1911	1897	1870	1856	1904	1863	127	565	500	1310	1	1	25334636	480	-17.07	0.29	12	0.00	-111.00	6514.00	3720	20231004	-49.06	1791	20240806	5.81	3720	-49.06	20240223	1791	5.81	20240806	3720	-49.06	20231004	1791	5.81	20240806	2.85	N	031310	500	126 억	181602	N	N	N	N
122	20240902	160326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1885	-15	5	-0.79	130184011	68857	140.14	1924	1924	1883	2470	1330	1900	1890.61	1.46	-16512	-16611	1982	1941	1909	1868	1836	1961	1888	127	570	500	1330	1	1	25334636	478	-16.98	0.29	12	0.27	-111.00	6514.00	3720	20231004	-49.33	1791	20240806	5.25	3720	-49.33	20240223	1791	5.25	20240806	3720	-49.33	20231004	1791	5.25	20240806	2.87	N	031310	500	126 억	181384	N	N	N	N
123	20240902	150329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1890	-10	5	-0.53	125489322	66366	135.07	1924	1924	1883	2470	1330	1900	1890.77	1.46	-16588	-16559	1982	1941	1909	1868	1836	1961	1888	127	570	500	1330	1	1	25334636	479	-17.03	0.29	12	0.26	-111.00	6514.00	3720	20231004	-49.19	1791	20240806	5.53	3720	-49.19	20240223	1791	5.53	20240806	3720	-49.19	20231004	1791	5.53	20240806	2.87	N	031310	500	126 억	181308	N	N	N	N
124	20240902	140330	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1884	-16	5	-0.84	111650754	59025	120.13	1924	1924	1883	2470	1330	1900	1891.48	1.47	-15049	-15020	1982	1941	1909	1868	1836	1961	1888	127	570	500	1330	1	1	25334636	477	-16.97	0.29	12	0.23	-111.00	6514.00	3720	20231004	-49.35	1791	20240806	5.19	3720	-49.35	20240223	1791	5.19	20240806	3720	-49.35	20231004	1791	5.19	20240806	2.87	N	031310	500	126 억	182847	N	N	N	N
125	20240902	130328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1887	-13	5	-0.68	104384633	55173	112.29	1924	1924	1884	2470	1330	1900	1891.85	1.49	-12351	-12239	1982	1941	1909	1868	1836	1961	1888	127	570	500	1330	1	1	25334636	478	-17.00	0.29	12	0.22	-111.00	6514.00	3720	20231004	-49.27	1791	20240806	5.36	3720	-49.27	20240223	1791	5.36	20240806	3720	-49.27	20231004	1791	5.36	20240806	2.87	N	031310	500	126 억	185545	N	N	N	N
126	20240902	120330	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1886	-14	5	-0.74	98287289	51943	105.72	1924	1924	1884	2470	1330	1900	1892.11	1.52	-9252	-9140	1982	1941	1909	1868	1836	1961	1888	127	570	500	1330	1	1	25334636	478	-16.99	0.29	12	0.21	-111.00	6514.00	3720	20231004	-49.30	1791	20240806	5.30	3720	-49.30	20240223	1791	5.30	20240806	3720	-49.30	20231004	1791	5.30	20240806	2.87	N	031310	500	126 억	188644	N	N	N	N
127	20240902	110327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1895	-5	5	-0.26	68897346	36363	74.01	1924	1924	1887	2470	1330	1900	1894.60	1.53	-7985	-7985	1982	1941	1909	1868	1836	1961	1888	127	570	500	1330	1	1	25334636	480	-17.07	0.29	12	0.14	-111.00	6514.00	3720	20231004	-49.06	1791	20240806	5.81	3720	-49.06	20240223	1791	5.81	20240806	3720	-49.06	20231004	1791	5.81	20240806	2.87	N	031310	500	126 억	189911	N	N	N	N
128	20240902	100326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1890	-10	5	-0.53	23788144	12536	25.51	1924	1924	1890	2470	1330	1900	1897.44	1.57	-2528	-2528	1982	1941	1909	1868	1836	1961	1888	127	570	500	1330	1	1	25334636	479	-17.03	0.29	12	0.05	-111.00	6514.00	3720	20231004	-49.19	1791	20240806	5.53	3720	-49.19	20240223	1791	5.53	20240806	3720	-49.19	20231004	1791	5.53	20240806	2.87	N	031310	500	126 억	195368	N	N	N	N
129	20240902	090324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1924	24	2	1.26	2260808	1184	2.41	1924	1924	1924	2470	1330	1900	1924.00	1.59	30	0	1982	1941	1909	1868	1836	1961	1888	127	570	500	1330	1	1	25334636	487	-17.33	0.30	12	0.00	-111.00	6514.00	3720	20231004	-48.28	1791	20240806	7.43	3720	-48.28	20240223	1791	7.43	20240806	3720	-48.28	20231004	1791	7.43	20240806	2.87	N	031310	500	126 억	197926	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History