KissMeData/042500/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4785	-75	5	-1.54	143052200	29840	93.24	4855	4855	4755	6310	3405	4860	4793.98	4.36	-9882	5046	4952	4906	4812	4766	4930	4790	95	1450	500	3110	5	1	19070134	913	7.13	0.84	12	0.16	671.00	5685.00	8160	20240430	-41.36	2965	20231026	61.38	8160	-41.36	20240430	3352	42.75	20240103	8690	-44.94	20240403	3680	30.03	20231026	2.51	N	042500	500	95 억	831187	N	N	N	N
3	20240930	150511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4770	-90	5	-1.85	134357250	28019	87.55	4855	4855	4755	6310	3405	4860	4795.22	4.36	-9223	5046	4952	4906	4812	4766	4930	4790	95	1450	500	3110	5	1	19070134	910	7.11	0.84	12	0.15	671.00	5685.00	8160	20240430	-41.54	2965	20231026	60.88	8160	-41.54	20240430	3352	42.30	20240103	8690	-45.11	20240403	3680	29.62	20231026	2.51	N	042500	500	95 억	831187	N	N	N	N
4	20240930	140510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	-80	5	-1.65	120283115	25066	78.32	4855	4855	4770	6310	3405	4860	4798.66	4.36	-8565	5046	4952	4906	4812	4766	4930	4790	95	1450	500	3110	5	1	19070134	912	7.12	0.84	12	0.13	671.00	5685.00	8160	20240430	-41.42	2965	20231026	61.21	8160	-41.42	20240430	3352	42.60	20240103	8690	-44.99	20240403	3680	29.89	20231026	2.51	N	042500	500	95 억	831187	N	N	N	N
5	20240930	130510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	-50	5	-1.03	102016030	21248	66.39	4855	4855	4770	6310	3405	4860	4801.21	4.36	-8003	5046	4952	4906	4812	4766	4930	4790	95	1450	500	3110	5	1	19070134	917	7.17	0.85	12	0.11	671.00	5685.00	8160	20240430	-41.05	2965	20231026	62.23	8160	-41.05	20240430	3352	43.50	20240103	8690	-44.65	20240403	3680	30.71	20231026	2.51	N	042500	500	95 억	831187	N	N	N	N
6	20240930	120507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	-50	5	-1.03	84800995	17649	55.15	4855	4855	4770	6310	3405	4860	4804.86	4.36	-8325	5046	4952	4906	4812	4766	4930	4790	95	1450	500	3110	5	1	19070134	917	7.17	0.85	12	0.09	671.00	5685.00	8160	20240430	-41.05	2965	20231026	62.23	8160	-41.05	20240430	3352	43.50	20240103	8690	-44.65	20240403	3680	30.71	20231026	2.51	N	042500	500	95 억	831187	N	N	N	N
7	20240930	110506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4795	-65	5	-1.34	62658855	13023	40.69	4855	4855	4785	6310	3405	4860	4811.40	4.36	-7776	5046	4952	4906	4812	4766	4930	4790	95	1450	500	3110	5	1	19070134	914	7.15	0.84	12	0.07	671.00	5685.00	8160	20240430	-41.24	2965	20231026	61.72	8160	-41.24	20240430	3352	43.05	20240103	8690	-44.82	20240403	3680	30.30	20231026	2.51	N	042500	500	95 억	831187	N	N	N	N
8	20240930	100503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4835	-25	5	-0.51	42525000	8834	27.60	4855	4855	4810	6310	3405	4860	4813.79	4.36	-4341	5046	4952	4906	4812	4766	4930	4790	95	1450	500	3110	5	1	19070134	922	7.21	0.85	12	0.05	671.00	5685.00	8160	20240430	-40.75	2965	20231026	63.07	8160	-40.75	20240430	3352	44.24	20240103	8690	-44.36	20240403	3680	31.39	20231026	2.51	N	042500	500	95 억	831187	N	N	N	N
9	20240930	090447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	-40	5	-0.82	2815120	582	1.82	4855	4855	4820	6310	3405	4860	4836.98	4.36	-528	5046	4952	4906	4812	4766	4930	4790	95	1450	500	3110	5	1	19070134	919	7.18	0.85	12	0.00	671.00	5685.00	8160	20240430	-40.93	2965	20231026	62.56	8160	-40.93	20240430	3352	43.79	20240103	8690	-44.53	20240403	3680	30.98	20231026	2.51	N	042500	500	95 억	831187	N	N	N	N
10	20240927	160505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	-90	5	-1.82	154147630	31301	40.60	4950	5000	4860	6430	3465	4950	4924.75	4.44	-15233	5096	5022	4901	4827	4706	5060	4865	95	1480	500	3160	5	1	19070134	927	7.24	0.85	12	0.16	671.00	5685.00	8160	20240430	-40.44	2965	20231026	63.91	8160	-40.44	20240430	3352	44.99	20240103	8690	-44.07	20240403	3680	32.07	20231026	2.58	N	042500	500	95 억	846331	N	N	N	N
11	20240927	150509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	-80	5	-1.62	143937485	29202	37.88	4950	5000	4860	6430	3465	4950	4929.03	4.44	-14540	5096	5022	4901	4827	4706	5060	4865	95	1480	500	3160	5	1	19070134	929	7.26	0.86	12	0.15	671.00	5685.00	8160	20240430	-40.32	2965	20231026	64.25	8160	-40.32	20240430	3352	45.29	20240103	8690	-43.96	20240403	3680	32.34	20231026	2.58	N	042500	500	95 억	846331	N	N	N	N
12	20240927	140512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4930	-20	5	-0.40	125483030	25432	32.99	4950	5000	4860	6430	3465	4950	4934.06	4.44	-13301	5096	5022	4901	4827	4706	5060	4865	95	1480	500	3160	5	1	19070134	940	7.35	0.87	12	0.13	671.00	5685.00	8160	20240430	-39.58	2965	20231026	66.27	8160	-39.58	20240430	3352	47.08	20240103	8690	-43.27	20240403	3680	33.97	20231026	2.58	N	042500	500	95 억	846331	N	N	N	N
13	20240927	130508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4925	-25	5	-0.51	112047965	22704	29.45	4950	5000	4860	6430	3465	4950	4935.16	4.44	-11162	5096	5022	4901	4827	4706	5060	4865	95	1480	500	3160	5	1	19070134	939	7.34	0.87	12	0.12	671.00	5685.00	8160	20240430	-39.64	2965	20231026	66.10	8160	-39.64	20240430	3352	46.93	20240103	8690	-43.33	20240403	3680	33.83	20231026	2.58	N	042500	500	95 억	846331	N	N	N	N
14	20240927	120507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4890	-60	5	-1.21	101999430	20653	26.79	4950	5000	4890	6430	3465	4950	4938.72	4.44	-10050	5096	5022	4901	4827	4706	5060	4865	95	1480	500	3160	5	1	19070134	933	7.29	0.86	12	0.11	671.00	5685.00	8160	20240430	-40.07	2965	20231026	64.92	8160	-40.07	20240430	3352	45.88	20240103	8690	-43.73	20240403	3680	32.88	20231026	2.58	N	042500	500	95 억	846331	N	N	N	N
15	20240927	110509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4930	-20	5	-0.40	71202815	14380	18.65	4950	5000	4905	6430	3465	4950	4951.52	4.44	-6206	5096	5022	4901	4827	4706	5060	4865	95	1480	500	3160	5	1	19070134	940	7.35	0.87	12	0.08	671.00	5685.00	8160	20240430	-39.58	2965	20231026	66.27	8160	-39.58	20240430	3352	47.08	20240103	8690	-43.27	20240403	3680	33.97	20231026	2.58	N	042500	500	95 억	846331	N	N	N	N
16	20240927	100507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	15	2	0.30	60267315	12162	15.77	4950	5000	4905	6430	3465	4950	4955.38	4.44	-4095	5096	5022	4901	4827	4706	5060	4865	95	1480	500	3160	5	1	19070134	947	7.40	0.87	12	0.06	671.00	5685.00	8160	20240430	-39.15	2965	20231026	67.45	8160	-39.15	20240430	3352	48.12	20240103	8690	-42.87	20240403	3680	34.92	20231026	2.58	N	042500	500	95 억	846331	N	N	N	N
17	20240927	090507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4955	5	2	0.10	11029765	2231	2.89	4950	4955	4905	6430	3465	4950	4943.86	4.44	-796	5096	5022	4901	4827	4706	5060	4865	95	1480	500	3160	5	1	19070134	945	7.38	0.87	12	0.01	671.00	5685.00	8160	20240430	-39.28	2965	20231026	67.12	8160	-39.28	20240430	3352	47.82	20240103	8690	-42.98	20240403	3680	34.65	20231026	2.58	N	042500	500	95 억	846331	N	N	N	N
18	20240926	160500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	140	2	2.91	372990265	76852	155.68	4800	4975	4780	6250	3370	4810	4853.31	4.41	4565	4986	4897	4811	4722	4636	4942	4767	95	1440	500	3070	5	1	19070134	944	7.38	0.87	12	0.40	671.00	5685.00	8160	20240430	-39.34	2965	20231026	66.95	8160	-39.34	20240430	3352	47.67	20240103	8690	-43.04	20240403	3680	34.51	20231026	2.58	N	042500	500	95 억	841785	N	N	N	N
19	20240926	150458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4905	95	2	1.98	343131200	70794	143.41	4800	4975	4780	6250	3370	4810	4846.90	4.41	5610	4986	4897	4811	4722	4636	4942	4767	95	1440	500	3070	5	1	19070134	935	7.31	0.86	12	0.37	671.00	5685.00	8160	20240430	-39.89	2965	20231026	65.43	8160	-39.89	20240430	3352	46.33	20240103	8690	-43.56	20240403	3680	33.29	20231026	2.58	N	042500	500	95 억	841785	N	N	N	N
20	20240926	140504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4875	65	2	1.35	313797740	64801	131.27	4800	4975	4780	6250	3370	4810	4842.48	4.41	6501	4986	4897	4811	4722	4636	4942	4767	95	1440	500	3070	5	1	19070134	930	7.27	0.86	12	0.34	671.00	5685.00	8160	20240430	-40.26	2965	20231026	64.42	8160	-40.26	20240430	3352	45.44	20240103	8690	-43.90	20240403	3680	32.47	20231026	2.58	N	042500	500	95 억	841785	N	N	N	N
21	20240926	130506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	50	2	1.04	297056810	61367	124.32	4800	4975	4780	6250	3370	4810	4840.66	4.41	6752	4986	4897	4811	4722	4636	4942	4767	95	1440	500	3070	5	1	19070134	927	7.24	0.85	12	0.32	671.00	5685.00	8160	20240430	-40.44	2965	20231026	63.91	8160	-40.44	20240430	3352	44.99	20240103	8690	-44.07	20240403	3680	32.07	20231026	2.58	N	042500	500	95 억	841785	N	N	N	N
22	20240926	120507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	60	2	1.25	255878400	52872	107.11	4800	4975	4780	6250	3370	4810	4839.58	4.41	6105	4986	4897	4811	4722	4636	4942	4767	95	1440	500	3070	5	1	19070134	929	7.26	0.86	12	0.28	671.00	5685.00	8160	20240430	-40.32	2965	20231026	64.25	8160	-40.32	20240430	3352	45.29	20240103	8690	-43.96	20240403	3680	32.34	20231026	2.58	N	042500	500	95 억	841785	N	N	N	N
23	20240926	110506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	40	2	0.83	120466550	24778	50.19	4800	4975	4780	6250	3370	4810	4861.84	4.41	-4592	4986	4897	4811	4722	4636	4942	4767	95	1440	500	3070	5	1	19070134	925	7.23	0.85	12	0.13	671.00	5685.00	8160	20240430	-40.56	2965	20231026	63.58	8160	-40.56	20240430	3352	44.69	20240103	8690	-44.19	20240403	3680	31.79	20231026	2.58	N	042500	500	95 억	841785	N	N	N	N
24	20240926	100507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	0	3	0.00	105601650	21704	43.97	4800	4975	4780	6250	3370	4810	4865.54	4.41	-3798	4986	4897	4811	4722	4636	4942	4767	95	1440	500	3070	5	1	19070134	917	7.17	0.85	12	0.11	671.00	5685.00	8160	20240430	-41.05	2965	20231026	62.23	8160	-41.05	20240430	3352	43.50	20240103	8690	-44.65	20240403	3680	30.71	20231026	2.58	N	042500	500	95 억	841785	N	N	N	N
25	20240926	090503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	5	2	0.10	4865530	1011	2.05	4800	4900	4795	6250	3370	4810	4812.59	4.41	318	4986	4897	4811	4722	4636	4942	4767	95	1440	500	3070	5	1	19070134	918	7.18	0.85	12	0.01	671.00	5685.00	8160	20240430	-40.99	2965	20231026	62.39	8160	-40.99	20240430	3352	43.65	20240103	8690	-44.59	20240403	3680	30.84	20231026	2.58	N	042500	500	95 억	841785	N	N	N	N
26	20240925	160500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	40	2	0.84	235750845	49276	230.58	4750	4900	4725	6200	3340	4770	4784.41	4.38	6452	4823	4796	4743	4716	4663	4810	4730	95	1430	500	3050	5	1	19070134	917	7.17	0.85	12	0.26	671.00	5685.00	8160	20240430	-41.05	2965	20231026	62.23	8160	-41.05	20240430	3352	43.50	20240103	8690	-44.65	20240403	3680	30.71	20231026	2.64	N	042500	500	95 억	835314	N	N	N	N
27	20240925	150504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	-20	5	-0.42	227605625	47582	222.66	4750	4900	4725	6200	3340	4770	4783.60	4.38	6587	4823	4796	4743	4716	4663	4810	4730	95	1430	500	3050	5	1	19070134	906	7.08	0.84	12	0.25	671.00	5685.00	8160	20240430	-41.79	2965	20231026	60.20	8160	-41.79	20240430	3352	41.71	20240103	8690	-45.34	20240403	3680	29.08	20231026	2.64	N	042500	500	95 억	835314	N	N	N	N
28	20240925	140505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	45	2	0.94	84682715	17647	82.58	4750	4815	4750	6200	3340	4770	4799.65	4.38	2174	4823	4796	4743	4716	4663	4810	4730	95	1430	500	3050	5	1	19070134	918	7.18	0.85	12	0.09	671.00	5685.00	8160	20240430	-40.99	2965	20231026	62.39	8160	-40.99	20240430	3352	43.65	20240103	8690	-44.59	20240403	3680	30.84	20231026	2.64	N	042500	500	95 억	835314	N	N	N	N
29	20240925	130504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	45	2	0.94	68213245	14223	66.56	4750	4815	4750	6200	3340	4770	4797.05	4.38	1687	4823	4796	4743	4716	4663	4810	4730	95	1430	500	3050	5	1	19070134	918	7.18	0.85	12	0.07	671.00	5685.00	8160	20240430	-40.99	2965	20231026	62.39	8160	-40.99	20240430	3352	43.65	20240103	8690	-44.59	20240403	3680	30.84	20231026	2.64	N	042500	500	95 억	835314	N	N	N	N
30	20240925	120504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	30	2	0.63	42371595	8844	41.39	4750	4810	4750	6200	3340	4770	4792.42	4.38	1525	4823	4796	4743	4716	4663	4810	4730	95	1430	500	3050	5	1	19070134	915	7.15	0.84	12	0.05	671.00	5685.00	8160	20240430	-41.18	2965	20231026	61.89	8160	-41.18	20240430	3352	43.20	20240103	8690	-44.76	20240403	3680	30.43	20231026	2.64	N	042500	500	95 억	835314	N	N	N	N
31	20240925	110502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	10	2	0.21	37789830	7890	36.92	4750	4805	4750	6200	3340	4770	4791.09	4.38	1449	4823	4796	4743	4716	4663	4810	4730	95	1430	500	3050	5	1	19070134	912	7.12	0.84	12	0.04	671.00	5685.00	8160	20240430	-41.42	2965	20231026	61.21	8160	-41.42	20240430	3352	42.60	20240103	8690	-44.99	20240403	3680	29.89	20231026	2.64	N	042500	500	95 억	835314	N	N	N	N
32	20240925	100503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4805	35	2	0.73	30417530	6352	29.72	4750	4805	4750	6200	3340	4770	4790.46	4.38	757	4823	4796	4743	4716	4663	4810	4730	95	1430	500	3050	5	1	19070134	916	7.16	0.85	12	0.03	671.00	5685.00	8160	20240430	-41.12	2965	20231026	62.06	8160	-41.12	20240430	3352	43.35	20240103	8690	-44.71	20240403	3680	30.57	20231026	2.64	N	042500	500	95 억	835314	N	N	N	N
33	20240925	090504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4795	25	2	0.52	4242400	889	4.16	4750	4800	4750	6200	3340	4770	4775.72	4.38	-75	4823	4796	4743	4716	4663	4810	4730	95	1430	500	3050	5	1	19070134	914	7.15	0.84	12	0.00	671.00	5685.00	8160	20240430	-41.24	2965	20231026	61.72	8160	-41.24	20240430	3352	43.05	20240103	8690	-44.82	20240403	3680	30.30	20231026	2.64	N	042500	500	95 억	835314	N	N	N	N
34	20240924	160500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4770	15	2	0.32	101155380	21347	71.85	4735	4770	4690	6180	3330	4755	4738.55	4.38	-16	4851	4802	4741	4692	4631	4827	4717	95	1425	500	3040	5	1	19070134	910	7.11	0.84	12	0.11	671.00	5685.00	8160	20240430	-41.54	2965	20231026	60.88	8160	-41.54	20240430	3352	42.30	20240103	8690	-45.11	20240403	3680	29.62	20231026	2.63	N	042500	500	95 억	835340	N	N	N	N
35	20240924	150500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	5	2	0.11	87967495	18578	62.53	4735	4770	4690	6180	3330	4755	4735.02	4.38	283	4851	4802	4741	4692	4631	4827	4717	95	1425	500	3040	5	1	19070134	908	7.09	0.84	12	0.10	671.00	5685.00	8160	20240430	-41.67	2965	20231026	60.54	8160	-41.67	20240430	3352	42.00	20240103	8690	-45.22	20240403	3680	29.35	20231026	2.63	N	042500	500	95 억	835340	N	N	N	N
36	20240924	140500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	5	2	0.11	71950835	15206	51.18	4735	4770	4690	6180	3330	4755	4731.72	4.38	-995	4851	4802	4741	4692	4631	4827	4717	95	1425	500	3040	5	1	19070134	908	7.09	0.84	12	0.08	671.00	5685.00	8160	20240430	-41.67	2965	20231026	60.54	8160	-41.67	20240430	3352	42.00	20240103	8690	-45.22	20240403	3680	29.35	20231026	2.63	N	042500	500	95 억	835340	N	N	N	N
37	20240924	130500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4755	0	3	0.00	67821825	14338	48.26	4735	4770	4690	6180	3330	4755	4730.19	4.38	-1106	4851	4802	4741	4692	4631	4827	4717	95	1425	500	3040	5	1	19070134	907	7.09	0.84	12	0.08	671.00	5685.00	8160	20240430	-41.73	2965	20231026	60.37	8160	-41.73	20240430	3352	41.86	20240103	8690	-45.28	20240403	3680	29.21	20231026	2.63	N	042500	500	95 억	835340	N	N	N	N
38	20240924	120502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4755	0	3	0.00	63938085	13518	45.50	4735	4770	4690	6180	3330	4755	4729.82	4.38	-1081	4851	4802	4741	4692	4631	4827	4717	95	1425	500	3040	5	1	19070134	907	7.09	0.84	12	0.07	671.00	5685.00	8160	20240430	-41.73	2965	20231026	60.37	8160	-41.73	20240430	3352	41.86	20240103	8690	-45.28	20240403	3680	29.21	20231026	2.63	N	042500	500	95 억	835340	N	N	N	N
39	20240924	110502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4740	-15	5	-0.32	39175810	8292	27.91	4735	4770	4690	6180	3330	4755	4724.48	4.38	-1131	4851	4802	4741	4692	4631	4827	4717	95	1425	500	3040	5	1	19070134	904	7.06	0.83	12	0.04	671.00	5685.00	8160	20240430	-41.91	2965	20231026	59.87	8160	-41.91	20240430	3352	41.41	20240103	8690	-45.45	20240403	3680	28.80	20231026	2.63	N	042500	500	95 억	835340	N	N	N	N
40	20240924	100459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	5	2	0.11	8759625	1851	6.23	4735	4770	4690	6180	3330	4755	4732.20	4.38	82	4851	4802	4741	4692	4631	4827	4717	95	1425	500	3040	5	1	19070134	908	7.09	0.84	12	0.01	671.00	5685.00	8160	20240430	-41.67	2965	20231026	60.54	8160	-41.67	20240430	3352	42.00	20240103	8690	-45.22	20240403	3680	29.35	20231026	2.63	N	042500	500	95 억	835340	N	N	N	N
41	20240924	090459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4770	15	2	0.32	952610	201	0.68	4735	4770	4735	6180	3330	4755	4738.18	4.38	-34	4851	4802	4741	4692	4631	4827	4717	95	1425	500	3040	5	1	19070134	910	7.11	0.84	12	0.00	671.00	5685.00	8160	20240430	-41.54	2965	20231026	60.88	8160	-41.54	20240430	3352	42.30	20240103	8690	-45.11	20240403	3680	29.62	20231026	2.63	N	042500	500	95 억	835340	N	N	N	N
42	20240923	160459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4755	-5	5	-0.11	138721690	29381	71.98	4745	4790	4680	6180	3335	4760	4721.36	4.36	3614	4886	4822	4766	4702	4646	4795	4675	95	1420	500	3040	5	1	19070134	907	7.09	0.84	12	0.15	671.00	5685.00	8160	20240430	-41.73	2965	20231026	60.37	8160	-41.73	20240430	3352	41.86	20240103	8690	-45.28	20240403	3680	29.21	20231026	2.61	N	042500	500	95 억	831737	N	N	N	N
43	20240923	150500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	-10	5	-0.21	131574965	27874	68.29	4745	4790	4680	6180	3335	4760	4720.35	4.36	3722	4886	4822	4766	4702	4646	4795	4675	95	1420	500	3040	5	1	19070134	906	7.08	0.84	12	0.15	671.00	5685.00	8160	20240430	-41.79	2965	20231026	60.20	8160	-41.79	20240430	3352	41.71	20240103	8690	-45.34	20240403	3680	29.08	20231026	2.61	N	042500	500	95 억	831737	N	N	N	N
44	20240923	140504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4745	-15	5	-0.32	128385005	27202	66.65	4745	4790	4680	6180	3335	4760	4719.69	4.36	3649	4886	4822	4766	4702	4646	4795	4675	95	1420	500	3040	5	1	19070134	905	7.07	0.83	12	0.14	671.00	5685.00	8160	20240430	-41.85	2965	20231026	60.03	8160	-41.85	20240430	3352	41.56	20240103	8690	-45.40	20240403	3680	28.94	20231026	2.61	N	042500	500	95 억	831737	N	N	N	N
45	20240923	130500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	-10	5	-0.21	116078305	24611	60.30	4745	4790	4680	6180	3335	4760	4716.52	4.36	3470	4886	4822	4766	4702	4646	4795	4675	95	1420	500	3040	5	1	19070134	906	7.08	0.84	12	0.13	671.00	5685.00	8160	20240430	-41.79	2965	20231026	60.20	8160	-41.79	20240430	3352	41.71	20240103	8690	-45.34	20240403	3680	29.08	20231026	2.61	N	042500	500	95 억	831737	N	N	N	N
46	20240923	120459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	-35	5	-0.74	97729080	20743	50.82	4745	4790	4680	6180	3335	4760	4711.42	4.36	2989	4886	4822	4766	4702	4646	4795	4675	95	1420	500	3040	5	1	19070134	901	7.04	0.83	12	0.11	671.00	5685.00	8160	20240430	-42.10	2965	20231026	59.36	8160	-42.10	20240430	3352	40.96	20240103	8690	-45.63	20240403	3680	28.40	20231026	2.61	N	042500	500	95 억	831737	N	N	N	N
47	20240923	110500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	-35	5	-0.74	90088810	19127	46.86	4745	4790	4680	6180	3335	4760	4710.03	4.36	3486	4886	4822	4766	4702	4646	4795	4675	95	1420	500	3040	5	1	19070134	901	7.04	0.83	12	0.10	671.00	5685.00	8160	20240430	-42.10	2965	20231026	59.36	8160	-42.10	20240430	3352	40.96	20240103	8690	-45.63	20240403	3680	28.40	20231026	2.61	N	042500	500	95 억	831737	N	N	N	N
48	20240923	100458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4770	10	2	0.21	23763505	5030	12.32	4745	4790	4700	6180	3335	4760	4724.35	4.36	-828	4886	4822	4766	4702	4646	4795	4675	95	1420	500	3040	5	1	19070134	910	7.11	0.84	12	0.03	671.00	5685.00	8160	20240430	-41.54	2965	20231026	60.88	8160	-41.54	20240430	3352	42.30	20240103	8690	-45.11	20240403	3680	29.62	20231026	2.61	N	042500	500	95 억	831737	N	N	N	N
49	20240923	090458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4730	-30	5	-0.63	3492845	736	1.80	4745	4790	4730	6180	3335	4760	4745.71	4.36	-381	4886	4822	4766	4702	4646	4795	4675	95	1420	500	3040	5	1	19070134	902	7.05	0.83	12	0.00	671.00	5685.00	8160	20240430	-42.03	2965	20231026	59.53	8160	-42.03	20240430	3352	41.11	20240103	8690	-45.57	20240403	3680	28.53	20231026	2.61	N	042500	500	95 억	831737	N	N	N	N
50	20240913	160437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4685	-75	5	-1.58	204279440	43443	66.60	4715	4750	4665	6180	3335	4760	4702.24	4.55	-17941	4896	4827	4691	4622	4486	4862	4657	95	1420	500	3040	5	1	19070134	893	6.98	0.82	12	0.23	671.00	5685.00	8160	20240430	-42.59	2965	20231026	58.01	8160	-42.59	20240430	3352	39.77	20240103	8690	-46.09	20240403	3680	27.31	20231026	2.46	N	042500	500	95 억	867960	N	N	N	N
51	20240913	150442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4690	-70	5	-1.47	184138835	39158	60.03	4715	4750	4665	6180	3335	4760	4702.46	4.55	-17039	4896	4827	4691	4622	4486	4862	4657	95	1420	500	3040	5	1	19070134	894	6.99	0.82	12	0.21	671.00	5685.00	8160	20240430	-42.52	2965	20231026	58.18	8160	-42.52	20240430	3352	39.92	20240103	8690	-46.03	20240403	3680	27.45	20231026	2.46	N	042500	500	95 억	867960	N	N	N	N
52	20240913	140442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	-35	5	-0.74	150444825	31984	49.04	4715	4750	4665	6180	3335	4760	4703.75	4.55	-13844	4896	4827	4691	4622	4486	4862	4657	95	1420	500	3040	5	1	19070134	901	7.04	0.83	12	0.17	671.00	5685.00	8160	20240430	-42.10	2965	20231026	59.36	8160	-42.10	20240430	3352	40.96	20240103	8690	-45.63	20240403	3680	28.40	20231026	2.46	N	042500	500	95 억	867960	N	N	N	N
53	20240913	130439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4685	-75	5	-1.58	117164470	24909	38.19	4715	4750	4670	6180	3335	4760	4703.70	4.55	-10730	4896	4827	4691	4622	4486	4862	4657	95	1420	500	3040	5	1	19070134	893	6.98	0.82	12	0.13	671.00	5685.00	8160	20240430	-42.59	2965	20231026	58.01	8160	-42.59	20240430	3352	39.77	20240103	8690	-46.09	20240403	3680	27.31	20231026	2.46	N	042500	500	95 억	867960	N	N	N	N
54	20240913	120440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4720	-40	5	-0.84	87631035	18603	28.52	4715	4750	4670	6180	3335	4760	4710.59	4.55	-6007	4896	4827	4691	4622	4486	4862	4657	95	1420	500	3040	5	1	19070134	900	7.03	0.83	12	0.10	671.00	5685.00	8160	20240430	-42.16	2965	20231026	59.19	8160	-42.16	20240430	3352	40.81	20240103	8690	-45.68	20240403	3680	28.26	20231026	2.46	N	042500	500	95 억	867960	N	N	N	N
55	20240913	110441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	-35	5	-0.74	82835765	17584	26.96	4715	4750	4670	6180	3335	4760	4710.86	4.55	-5437	4896	4827	4691	4622	4486	4862	4657	95	1420	500	3040	5	1	19070134	901	7.04	0.83	12	0.09	671.00	5685.00	8160	20240430	-42.10	2965	20231026	59.36	8160	-42.10	20240430	3352	40.96	20240103	8690	-45.63	20240403	3680	28.40	20231026	2.46	N	042500	500	95 억	867960	N	N	N	N
56	20240913	100441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	-35	5	-0.74	73244420	15552	23.84	4715	4750	4670	6180	3335	4760	4709.65	4.55	-4605	4896	4827	4691	4622	4486	4862	4657	95	1420	500	3040	5	1	19070134	901	7.04	0.83	12	0.08	671.00	5685.00	8160	20240430	-42.10	2965	20231026	59.36	8160	-42.10	20240430	3352	40.96	20240103	8690	-45.63	20240403	3680	28.40	20231026	2.46	N	042500	500	95 억	867960	N	N	N	N
57	20240913	090442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	-10	5	-0.21	15210555	3223	4.94	4715	4750	4710	6180	3335	4760	4719.38	4.55	1154	4896	4827	4691	4622	4486	4862	4657	95	1420	500	3040	5	1	19070134	906	7.08	0.84	12	0.02	671.00	5685.00	8160	20240430	-41.79	2965	20231026	60.20	8160	-41.79	20240430	3352	41.71	20240103	8690	-45.34	20240403	3680	29.08	20231026	2.46	N	042500	500	95 억	867960	N	N	N	N
58	20240912	160437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	230	2	5.08	301992905	64291	87.14	4555	4760	4555	5880	3175	4530	4696.85	4.45	18290	4676	4602	4551	4477	4426	4577	4452	95	1350	500	2890	5	1	19070134	908	7.09	0.84	12	0.34	671.00	5685.00	8160	20240430	-41.67	2965	20231026	60.54	8160	-41.67	20240430	3352	42.00	20240103	8690	-45.22	20240403	3680	29.35	20231026	2.53	N	042500	500	95 억	849214	N	N	N	N
59	20240912	150438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	220	2	4.86	286082070	60942	82.60	4555	4755	4555	5880	3175	4530	4694.33	4.45	17244	4676	4602	4551	4477	4426	4577	4452	95	1350	500	2890	5	1	19070134	906	7.08	0.84	12	0.32	671.00	5685.00	8160	20240430	-41.79	2965	20231026	60.20	8160	-41.79	20240430	3352	41.71	20240103	8690	-45.34	20240403	3680	29.08	20231026	2.53	N	042500	500	95 억	849214	N	N	N	N
60	20240912	140440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4740	210	2	4.64	270921125	57748	78.27	4555	4750	4555	5880	3175	4530	4691.44	4.45	14551	4676	4602	4551	4477	4426	4577	4452	95	1350	500	2890	5	1	19070134	904	7.06	0.83	12	0.30	671.00	5685.00	8160	20240430	-41.91	2965	20231026	59.87	8160	-41.91	20240430	3352	41.41	20240103	8690	-45.45	20240403	3680	28.80	20231026	2.53	N	042500	500	95 억	849214	N	N	N	N
61	20240912	130438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4735	205	2	4.53	243298450	51924	70.38	4555	4745	4555	5880	3175	4530	4685.66	4.45	12728	4676	4602	4551	4477	4426	4577	4452	95	1350	500	2890	5	1	19070134	903	7.06	0.83	12	0.27	671.00	5685.00	8160	20240430	-41.97	2965	20231026	59.70	8160	-41.97	20240430	3352	41.26	20240103	8690	-45.51	20240403	3680	28.67	20231026	2.53	N	042500	500	95 억	849214	N	N	N	N
62	20240912	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4690	160	2	3.53	147982375	31742	43.02	4555	4710	4555	5880	3175	4530	4662.04	4.45	9529	4676	4602	4551	4477	4426	4577	4452	95	1350	500	2890	5	1	19070134	894	6.99	0.82	12	0.17	671.00	5685.00	8160	20240430	-42.52	2965	20231026	58.18	8160	-42.52	20240430	3352	39.92	20240103	8690	-46.03	20240403	3680	27.45	20231026	2.53	N	042500	500	95 억	849214	N	N	N	N
63	20240912	110436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	140	2	3.09	94724890	20370	27.61	4555	4700	4555	5880	3175	4530	4650.22	4.45	4970	4676	4602	4551	4477	4426	4577	4452	95	1350	500	2890	5	1	19070134	891	6.96	0.82	12	0.11	671.00	5685.00	8160	20240430	-42.77	2965	20231026	57.50	8160	-42.77	20240430	3352	39.32	20240103	8690	-46.26	20240403	3680	26.90	20231026	2.53	N	042500	500	95 억	849214	N	N	N	N
64	20240912	100437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4660	130	2	2.87	89063100	19156	25.97	4555	4700	4555	5880	3175	4530	4649.36	4.45	5074	4676	4602	4551	4477	4426	4577	4452	95	1350	500	2890	5	1	19070134	889	6.94	0.82	12	0.10	671.00	5685.00	8160	20240430	-42.89	2965	20231026	57.17	8160	-42.89	20240430	3352	39.02	20240103	8690	-46.38	20240403	3680	26.63	20231026	2.53	N	042500	500	95 억	849214	N	N	N	N
65	20240912	090438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4575	45	2	0.99	2651240	582	0.79	4555	4575	4555	5880	3175	4530	4555.40	4.45	53	4676	4602	4551	4477	4426	4577	4452	95	1350	500	2890	5	1	19070134	872	6.82	0.80	12	0.00	671.00	5685.00	8160	20240430	-43.93	2965	20231026	54.30	8160	-43.93	20240430	3352	36.49	20240103	8690	-47.35	20240403	3680	24.32	20231026	2.53	N	042500	500	95 억	849214	N	N	N	N
66	20240911	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	-15	5	-0.33	335645225	73553	122.96	4545	4625	4500	5900	3185	4545	4563.31	4.48	-5333	4688	4616	4548	4476	4408	4582	4442	95	1355	500	2900	5	1	19070134	864	6.75	0.80	12	0.39	671.00	5685.00	8160	20240430	-44.49	2965	20231026	52.78	8160	-44.49	20240430	3352	35.14	20240103	8690	-47.87	20240403	3680	23.10	20231026	2.51	N	042500	500	95 억	853948	N	N	N	N
67	20240911	150432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	-15	5	-0.33	323068970	70776	118.32	4545	4625	4500	5900	3185	4545	4564.67	4.48	-4760	4688	4616	4548	4476	4408	4582	4442	95	1355	500	2900	5	1	19070134	864	6.75	0.80	12	0.37	671.00	5685.00	8160	20240430	-44.49	2965	20231026	52.78	8160	-44.49	20240430	3352	35.14	20240103	8690	-47.87	20240403	3680	23.10	20231026	2.51	N	042500	500	95 억	853948	N	N	N	N
68	20240911	140432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4550	5	2	0.11	288434575	63104	105.49	4545	4625	4505	5900	3185	4545	4570.78	4.48	-2684	4688	4616	4548	4476	4408	4582	4442	95	1355	500	2900	5	1	19070134	868	6.78	0.80	12	0.33	671.00	5685.00	8160	20240430	-44.24	2965	20231026	53.46	8160	-44.24	20240430	3352	35.74	20240103	8690	-47.64	20240403	3680	23.64	20231026	2.51	N	042500	500	95 억	853948	N	N	N	N
69	20240911	130431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4555	10	2	0.22	262580240	57401	95.96	4545	4625	4525	5900	3185	4545	4574.49	4.48	-1794	4688	4616	4548	4476	4408	4582	4442	95	1355	500	2900	5	1	19070134	869	6.79	0.80	12	0.30	671.00	5685.00	8160	20240430	-44.18	2965	20231026	53.63	8160	-44.18	20240430	3352	35.89	20240103	8690	-47.58	20240403	3680	23.78	20231026	2.51	N	042500	500	95 억	853948	N	N	N	N
70	20240911	120434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4565	20	2	0.44	220289415	48117	80.44	4545	4625	4525	5900	3185	4545	4578.20	4.48	-1411	4688	4616	4548	4476	4408	4582	4442	95	1355	500	2900	5	1	19070134	871	6.80	0.80	12	0.25	671.00	5685.00	8160	20240430	-44.06	2965	20231026	53.96	8160	-44.06	20240430	3352	36.19	20240103	8690	-47.47	20240403	3680	24.05	20231026	2.51	N	042500	500	95 억	853948	N	N	N	N
71	20240911	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4585	40	2	0.88	172805290	37784	63.16	4545	4625	4525	5900	3185	4545	4573.50	4.48	4430	4688	4616	4548	4476	4408	4582	4442	95	1355	500	2900	5	1	19070134	874	6.83	0.81	12	0.20	671.00	5685.00	8160	20240430	-43.81	2965	20231026	54.64	8160	-43.81	20240430	3352	36.78	20240103	8690	-47.24	20240403	3680	24.59	20231026	2.51	N	042500	500	95 억	853948	N	N	N	N
72	20240911	100429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4605	60	2	1.32	121675910	26624	44.51	4545	4625	4525	5900	3185	4545	4570.16	4.48	4405	4688	4616	4548	4476	4408	4582	4442	95	1355	500	2900	5	1	19070134	878	6.86	0.81	12	0.14	671.00	5685.00	8160	20240430	-43.57	2965	20231026	55.31	8160	-43.57	20240430	3352	37.38	20240103	8690	-47.01	20240403	3680	25.14	20231026	2.51	N	042500	500	95 억	853948	N	N	N	N
73	20240911	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4575	30	2	0.66	53437360	11751	19.64	4545	4590	4530	5900	3185	4545	4547.47	4.48	179	4688	4616	4548	4476	4408	4582	4442	95	1355	500	2900	5	1	19070134	872	6.82	0.80	12	0.06	671.00	5685.00	8160	20240430	-43.93	2965	20231026	54.30	8160	-43.93	20240430	3352	36.49	20240103	8690	-47.35	20240403	3680	24.32	20231026	2.51	N	042500	500	95 억	853948	N	N	N	N
74	20240910	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4545	-10	5	-0.22	271747705	59779	77.66	4555	4620	4480	5920	3190	4555	4545.72	4.54	-11638	4748	4651	4483	4386	4218	4700	4435	95	1365	500	2910	5	1	19070134	867	6.77	0.80	12	0.31	671.00	5685.00	8160	20240430	-44.30	2965	20231026	53.29	8160	-44.30	20240430	3352	35.59	20240103	8690	-47.70	20240403	3680	23.51	20231026	2.49	N	042500	500	95 억	864917	N	N	N	N
75	20240910	150433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	-35	5	-0.77	243433855	53509	69.52	4555	4620	4480	5920	3190	4555	4549.29	4.54	-11785	4748	4651	4483	4386	4218	4700	4435	95	1365	500	2910	5	1	19070134	862	6.74	0.80	12	0.28	671.00	5685.00	8160	20240430	-44.61	2965	20231026	52.45	8160	-44.61	20240430	3352	34.84	20240103	8690	-47.99	20240403	3680	22.83	20231026	2.49	N	042500	500	95 억	864917	N	N	N	N
76	20240910	140431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4545	-10	5	-0.22	204642740	44905	58.34	4555	4620	4480	5920	3190	4555	4557.29	4.54	-13482	4748	4651	4483	4386	4218	4700	4435	95	1365	500	2910	5	1	19070134	867	6.77	0.80	12	0.24	671.00	5685.00	8160	20240430	-44.30	2965	20231026	53.29	8160	-44.30	20240430	3352	35.59	20240103	8690	-47.70	20240403	3680	23.51	20231026	2.49	N	042500	500	95 억	864917	N	N	N	N
77	20240910	130431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4535	-20	5	-0.44	183579765	40253	52.29	4555	4620	4480	5920	3190	4555	4560.79	4.54	-12383	4748	4651	4483	4386	4218	4700	4435	95	1365	500	2910	5	1	19070134	865	6.76	0.80	12	0.21	671.00	5685.00	8160	20240430	-44.42	2965	20231026	52.95	8160	-44.42	20240430	3352	35.29	20240103	8690	-47.81	20240403	3680	23.23	20231026	2.49	N	042500	500	95 억	864917	N	N	N	N
78	20240910	120429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4540	-15	5	-0.33	178973200	39237	50.97	4555	4620	4480	5920	3190	4555	4561.50	4.54	-12292	4748	4651	4483	4386	4218	4700	4435	95	1365	500	2910	5	1	19070134	866	6.77	0.80	12	0.21	671.00	5685.00	8160	20240430	-44.36	2965	20231026	53.12	8160	-44.36	20240430	3352	35.44	20240103	8690	-47.76	20240403	3680	23.37	20231026	2.49	N	042500	500	95 억	864917	N	N	N	N
79	20240910	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4555	0	3	0.00	177837515	38987	50.65	4555	4620	4480	5920	3190	4555	4561.63	4.54	-12278	4748	4651	4483	4386	4218	4700	4435	95	1365	500	2910	5	1	19070134	869	6.79	0.80	12	0.20	671.00	5685.00	8160	20240430	-44.18	2965	20231026	53.63	8160	-44.18	20240430	3352	35.89	20240103	8690	-47.58	20240403	3680	23.78	20231026	2.49	N	042500	500	95 억	864917	N	N	N	N
80	20240910	100431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4525	-30	5	-0.66	158431020	34722	45.11	4555	4620	4480	5920	3190	4555	4563.08	4.54	-12365	4748	4651	4483	4386	4218	4700	4435	95	1365	500	2910	5	1	19070134	863	6.74	0.80	12	0.18	671.00	5685.00	8160	20240430	-44.55	2965	20231026	52.61	8160	-44.55	20240430	3352	34.99	20240103	8690	-47.93	20240403	3680	22.96	20231026	2.49	N	042500	500	95 억	864917	N	N	N	N
81	20240910	090429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4605	50	2	1.10	33717980	7352	9.55	4555	4620	4555	5920	3190	4555	4591.15	4.54	491	4748	4651	4483	4386	4218	4700	4435	95	1365	500	2910	5	1	19070134	878	6.86	0.81	12	0.04	671.00	5685.00	8160	20240430	-43.57	2965	20231026	55.31	8160	-43.57	20240430	3352	37.38	20240103	8690	-47.01	20240403	3680	25.14	20231026	2.49	N	042500	500	95 억	864917	N	N	N	N
82	20240909	160422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4555	35	2	0.77	296594610	66317	90.57	4420	4580	4315	5870	3165	4520	4472.31	4.45	14479	4866	4692	4591	4417	4316	4642	4367	95	1350	500	2890	5	1	19070134	869	6.79	0.80	12	0.35	671.00	5685.00	8160	20240430	-44.18	2965	20231026	53.63	8160	-44.18	20240430	3352	35.89	20240103	8690	-47.58	20240403	3680	23.78	20231026	2.73	N	042500	500	95 억	849143	N	N	N	N
83	20240909	150425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4555	35	2	0.77	267310360	59890	81.79	4420	4580	4315	5870	3165	4520	4463.36	4.45	13794	4866	4692	4591	4417	4316	4642	4367	95	1350	500	2890	5	1	19070134	869	6.79	0.80	12	0.31	671.00	5685.00	8160	20240430	-44.18	2965	20231026	53.63	8160	-44.18	20240430	3352	35.89	20240103	8690	-47.58	20240403	3680	23.78	20231026	2.73	N	042500	500	95 억	849143	N	N	N	N
84	20240909	140428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4555	35	2	0.77	216004575	48582	66.35	4420	4565	4315	5870	3165	4520	4446.19	4.45	10255	4866	4692	4591	4417	4316	4642	4367	95	1350	500	2890	5	1	19070134	869	6.79	0.80	12	0.25	671.00	5685.00	8160	20240430	-44.18	2965	20231026	53.63	8160	-44.18	20240430	3352	35.89	20240103	8690	-47.58	20240403	3680	23.78	20231026	2.73	N	042500	500	95 억	849143	N	N	N	N
85	20240909	130425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4515	-5	5	-0.11	190802245	43029	58.76	4420	4515	4315	5870	3165	4520	4434.27	4.45	9365	4866	4692	4591	4417	4316	4642	4367	95	1350	500	2890	5	1	19070134	861	6.73	0.79	12	0.23	671.00	5685.00	8160	20240430	-44.67	2965	20231026	52.28	8160	-44.67	20240430	3352	34.70	20240103	8690	-48.04	20240403	3680	22.69	20231026	2.73	N	042500	500	95 억	849143	N	N	N	N
86	20240909	120423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4495	-25	5	-0.55	166649040	37656	51.43	4420	4495	4315	5870	3165	4520	4425.56	4.45	6978	4866	4692	4591	4417	4316	4642	4367	95	1350	500	2890	5	1	19070134	857	6.70	0.79	12	0.20	671.00	5685.00	8160	20240430	-44.91	2965	20231026	51.60	8160	-44.91	20240430	3352	34.10	20240103	8690	-48.27	20240403	3680	22.15	20231026	2.73	N	042500	500	95 억	849143	N	N	N	N
87	20240909	110424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	-65	5	-1.44	122621250	27795	37.96	4420	4485	4315	5870	3165	4520	4411.63	4.45	681	4866	4692	4591	4417	4316	4642	4367	95	1350	500	2890	5	1	19070134	850	6.64	0.78	12	0.15	671.00	5685.00	8160	20240430	-45.40	2965	20231026	50.25	8160	-45.40	20240430	3352	32.91	20240103	8690	-48.73	20240403	3680	21.06	20231026	2.73	N	042500	500	95 억	849143	N	N	N	N
88	20240909	100428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	-125	5	-2.77	94448985	21417	29.25	4420	4485	4315	5870	3165	4520	4410.00	4.45	-2312	4866	4692	4591	4417	4316	4642	4367	95	1350	500	2890	5	1	19070134	838	6.55	0.77	12	0.11	671.00	5685.00	8160	20240430	-46.14	2965	20231026	48.23	8160	-46.14	20240430	3352	31.12	20240103	8690	-49.42	20240403	3680	19.43	20231026	2.73	N	042500	500	95 억	849143	N	N	N	N
89	20240909	090421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	-95	5	-2.10	17521520	3988	5.45	4420	4475	4315	5870	3165	4520	4393.56	4.45	-379	4866	4692	4591	4417	4316	4642	4367	95	1350	500	2890	5	1	19070134	844	6.59	0.78	12	0.02	671.00	5685.00	8160	20240430	-45.77	2965	20231026	49.24	8160	-45.77	20240430	3352	32.01	20240103	8690	-49.08	20240403	3680	20.24	20231026	2.73	N	042500	500	95 억	849143	N	N	N	N
90	20240906	160420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	-170	5	-3.62	324403785	71423	29.84	4670	4765	4490	6090	3285	4690	4542.01	4.55	-18745	5010	4850	4735	4575	4460	4930	4655	95	1400	500	3000	5	1	19070134	862	6.74	0.80	12	0.37	671.00	5685.00	8160	20240430	-44.61	2965	20231026	52.45	8160	-44.61	20240430	3352	34.84	20240103	8690	-47.99	20240403	3680	22.83	20231026	2.73	N	042500	500	95 억	867900	N	N	N	N
91	20240906	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4555	-135	5	-2.88	309465685	68124	28.46	4670	4765	4490	6090	3285	4690	4542.68	4.55	-18031	5010	4850	4735	4575	4460	4930	4655	95	1400	500	3000	5	1	19070134	869	6.79	0.80	12	0.36	671.00	5685.00	8160	20240430	-44.18	2965	20231026	53.63	8160	-44.18	20240430	3352	35.89	20240103	8690	-47.58	20240403	3680	23.78	20231026	2.73	N	042500	500	95 억	867900	N	N	N	N
92	20240906	140426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	-160	5	-3.41	277951170	61151	25.55	4670	4765	4490	6090	3285	4690	4545.33	4.55	-15597	5010	4850	4735	4575	4460	4930	4655	95	1400	500	3000	5	1	19070134	864	6.75	0.80	12	0.32	671.00	5685.00	8160	20240430	-44.49	2965	20231026	52.78	8160	-44.49	20240430	3352	35.14	20240103	8690	-47.87	20240403	3680	23.10	20231026	2.73	N	042500	500	95 억	867900	N	N	N	N
93	20240906	130423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4545	-145	5	-3.09	241318675	53085	22.18	4670	4765	4490	6090	3285	4690	4545.89	4.55	-15022	5010	4850	4735	4575	4460	4930	4655	95	1400	500	3000	5	1	19070134	867	6.77	0.80	12	0.28	671.00	5685.00	8160	20240430	-44.30	2965	20231026	53.29	8160	-44.30	20240430	3352	35.59	20240103	8690	-47.70	20240403	3680	23.51	20231026	2.73	N	042500	500	95 억	867900	N	N	N	N
94	20240906	120425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4515	-175	5	-3.73	211929400	46586	19.46	4670	4765	4490	6090	3285	4690	4549.21	4.55	-10784	5010	4850	4735	4575	4460	4930	4655	95	1400	500	3000	5	1	19070134	861	6.73	0.79	12	0.24	671.00	5685.00	8160	20240430	-44.67	2965	20231026	52.28	8160	-44.67	20240430	3352	34.70	20240103	8690	-48.04	20240403	3680	22.69	20231026	2.73	N	042500	500	95 억	867900	N	N	N	N
95	20240906	110428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4525	-165	5	-3.52	186635660	40999	17.13	4670	4765	4490	6090	3285	4690	4552.20	4.55	-12829	5010	4850	4735	4575	4460	4930	4655	95	1400	500	3000	5	1	19070134	863	6.74	0.80	12	0.21	671.00	5685.00	8160	20240430	-44.55	2965	20231026	52.61	8160	-44.55	20240430	3352	34.99	20240103	8690	-47.93	20240403	3680	22.96	20231026	2.73	N	042500	500	95 억	867900	N	N	N	N
96	20240906	100421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4505	-185	5	-3.94	147918345	32413	13.54	4670	4765	4495	6090	3285	4690	4563.55	4.55	-11803	5010	4850	4735	4575	4460	4930	4655	95	1400	500	3000	5	1	19070134	859	6.71	0.79	12	0.17	671.00	5685.00	8160	20240430	-44.79	2965	20231026	51.94	8160	-44.79	20240430	3352	34.40	20240103	8690	-48.16	20240403	3680	22.42	20231026	2.73	N	042500	500	95 억	867900	N	N	N	N
97	20240906	090425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4675	-15	5	-0.32	14852070	3179	1.33	4670	4765	4650	6090	3285	4690	4671.93	4.55	249	5010	4850	4735	4575	4460	4930	4655	95	1400	500	3000	5	1	19070134	892	6.97	0.82	12	0.02	671.00	5685.00	8160	20240430	-42.71	2965	20231026	57.67	8160	-42.71	20240430	3352	39.47	20240103	8690	-46.20	20240403	3680	27.04	20231026	2.73	N	042500	500	95 억	867900	N	N	N	N
98	20240905	160417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4690	-10	5	-0.21	1134028715	239330	148.71	4620	4895	4620	6110	3290	4700	4738.40	4.10	86432	5026	4862	4711	4547	4396	4787	4472	95	1410	500	3000	5	1	19070134	894	6.99	0.82	12	1.25	671.00	5685.00	8160	20240430	-42.52	2965	20231026	58.18	8160	-42.52	20240430	3352	39.92	20240103	8690	-46.03	20240403	3680	27.45	20231026	2.73	N	042500	500	95 억	781478	N	N	N	N
99	20240905	150424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4705	5	2	0.11	1060871050	223750	139.03	4620	4895	4620	6110	3290	4700	4741.32	4.10	87582	5026	4862	4711	4547	4396	4787	4472	95	1410	500	3000	5	1	19070134	897	7.01	0.83	12	1.17	671.00	5685.00	8160	20240430	-42.34	2965	20231026	58.68	8160	-42.34	20240430	3352	40.36	20240103	8690	-45.86	20240403	3680	27.85	20231026	2.73	N	042500	500	95 억	781478	N	N	N	N
100	20240905	140422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	-30	5	-0.64	968210100	203880	126.68	4620	4895	4620	6110	3290	4700	4748.92	4.10	73799	5026	4862	4711	4547	4396	4787	4472	95	1410	500	3000	5	1	19070134	891	6.96	0.82	12	1.07	671.00	5685.00	8160	20240430	-42.77	2965	20231026	57.50	8160	-42.77	20240430	3352	39.32	20240103	8690	-46.26	20240403	3680	26.90	20231026	2.73	N	042500	500	95 억	781478	N	N	N	N
101	20240905	130424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	-45	5	-0.96	901816940	189669	117.85	4620	4895	4620	6110	3290	4700	4754.69	4.10	74311	5026	4862	4711	4547	4396	4787	4472	95	1410	500	3000	5	1	19070134	888	6.94	0.82	12	0.99	671.00	5685.00	8160	20240430	-42.95	2965	20231026	57.00	8160	-42.95	20240430	3352	38.87	20240103	8690	-46.43	20240403	3680	26.49	20231026	2.73	N	042500	500	95 억	781478	N	N	N	N
102	20240905	120421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	25	2	0.53	782668035	164198	102.02	4620	4895	4620	6110	3290	4700	4766.61	4.10	71693	5026	4862	4711	4547	4396	4787	4472	95	1410	500	3000	5	1	19070134	901	7.04	0.83	12	0.86	671.00	5685.00	8160	20240430	-42.10	2965	20231026	59.36	8160	-42.10	20240430	3352	40.96	20240103	8690	-45.63	20240403	3680	28.40	20231026	2.73	N	042500	500	95 억	781478	N	N	N	N
103	20240905	110420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4770	70	2	1.49	584666440	122326	76.01	4620	4895	4620	6110	3290	4700	4779.58	4.10	45806	5026	4862	4711	4547	4396	4787	4472	95	1410	500	3000	5	1	19070134	910	7.11	0.84	12	0.64	671.00	5685.00	8160	20240430	-41.54	2965	20231026	60.88	8160	-41.54	20240430	3352	42.30	20240103	8690	-45.11	20240403	3680	29.62	20231026	2.73	N	042500	500	95 억	781478	N	N	N	N
104	20240905	100419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4875	175	2	3.72	456165725	95545	59.37	4620	4895	4620	6110	3290	4700	4774.35	4.10	44070	5026	4862	4711	4547	4396	4787	4472	95	1410	500	3000	5	1	19070134	930	7.27	0.86	12	0.50	671.00	5685.00	8160	20240430	-40.26	2965	20231026	64.42	8160	-40.26	20240430	3352	45.44	20240103	8690	-43.90	20240403	3680	32.47	20231026	2.73	N	042500	500	95 억	781478	N	N	N	N
105	20240905	090424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	150	2	3.19	196720345	42038	26.12	4620	4850	4620	6110	3290	4700	4679.58	4.10	13476	5026	4862	4711	4547	4396	4787	4472	95	1410	500	3000	5	1	19070134	925	7.23	0.85	12	0.22	671.00	5685.00	8160	20240430	-40.56	2965	20231026	63.58	8160	-40.56	20240430	3352	44.69	20240103	8690	-44.19	20240403	3680	31.79	20231026	2.73	N	042500	500	95 억	781478	N	N	N	N
106	20240904	160414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4700	-265	5	-5.34	760939305	160764	227.64	4870	4875	4560	6450	3480	4965	4733.27	4.02	14625	5171	5067	5006	4902	4841	5037	4872	95	1485	500	3170	5	1	19070134	896	7.00	0.83	12	0.84	671.00	5685.00	8160	20240430	-42.40	2965	20231026	58.52	8160	-42.40	20240430	3352	40.21	20240103	8690	-45.91	20240403	3680	27.72	20231026	2.75	N	042500	500	95 억	766278	N	N	N	N
107	20240904	150417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4740	-225	5	-4.53	726103235	153369	217.17	4870	4875	4560	6450	3480	4965	4734.35	4.02	18072	5171	5067	5006	4902	4841	5037	4872	95	1485	500	3170	5	1	19070134	904	7.06	0.83	12	0.80	671.00	5685.00	8160	20240430	-41.91	2965	20231026	59.87	8160	-41.91	20240430	3352	41.41	20240103	8690	-45.45	20240403	3680	28.80	20231026	2.75	N	042500	500	95 억	766278	N	N	N	N
108	20240904	140419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4735	-230	5	-4.63	660848780	139516	197.55	4870	4875	4560	6450	3480	4965	4736.72	4.02	13183	5171	5067	5006	4902	4841	5037	4872	95	1485	500	3170	5	1	19070134	903	7.06	0.83	12	0.73	671.00	5685.00	8160	20240430	-41.97	2965	20231026	59.70	8160	-41.97	20240430	3352	41.26	20240103	8690	-45.51	20240403	3680	28.67	20231026	2.75	N	042500	500	95 억	766278	N	N	N	N
109	20240904	130418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4730	-235	5	-4.73	493595035	104013	147.28	4870	4875	4560	6450	3480	4965	4745.51	4.02	8413	5171	5067	5006	4902	4841	5037	4872	95	1485	500	3170	5	1	19070134	902	7.05	0.83	12	0.55	671.00	5685.00	8160	20240430	-42.03	2965	20231026	59.53	8160	-42.03	20240430	3352	41.11	20240103	8690	-45.57	20240403	3680	28.53	20231026	2.75	N	042500	500	95 억	766278	N	N	N	N
110	20240904	120416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4790	-175	5	-3.52	388492190	81863	115.92	4870	4875	4560	6450	3480	4965	4745.64	4.02	-1391	5171	5067	5006	4902	4841	5037	4872	95	1485	500	3170	5	1	19070134	913	7.14	0.84	12	0.43	671.00	5685.00	8160	20240430	-41.30	2965	20231026	61.55	8160	-41.30	20240430	3352	42.90	20240103	8690	-44.88	20240403	3680	30.16	20231026	2.75	N	042500	500	95 억	766278	N	N	N	N
111	20240904	110415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	-205	5	-4.13	347475600	73267	103.75	4870	4875	4560	6450	3480	4965	4742.59	4.02	-1017	5171	5067	5006	4902	4841	5037	4872	95	1485	500	3170	5	1	19070134	908	7.09	0.84	12	0.38	671.00	5685.00	8160	20240430	-41.67	2965	20231026	60.54	8160	-41.67	20240430	3352	42.00	20240103	8690	-45.22	20240403	3680	29.35	20231026	2.75	N	042500	500	95 억	766278	N	N	N	N
112	20240904	100419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4745	-220	5	-4.43	290644645	61328	86.84	4870	4875	4560	6450	3480	4965	4739.18	4.02	965	5171	5067	5006	4902	4841	5037	4872	95	1485	500	3170	5	1	19070134	905	7.07	0.83	12	0.32	671.00	5685.00	8160	20240430	-41.85	2965	20231026	60.03	8160	-41.85	20240430	3352	41.56	20240103	8690	-45.40	20240403	3680	28.94	20231026	2.75	N	042500	500	95 억	766278	N	N	N	N
113	20240904	090417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4835	-130	5	-2.62	17401935	3605	5.10	4870	4875	4755	6450	3480	4965	4827.17	4.02	-1257	5171	5067	5006	4902	4841	5037	4872	95	1485	500	3170	5	1	19070134	922	7.21	0.85	12	0.02	671.00	5685.00	8160	20240430	-40.75	2965	20231026	63.07	8160	-40.75	20240430	3352	44.24	20240103	8690	-44.36	20240403	3680	31.39	20231026	2.75	N	042500	500	95 억	766278	N	N	N	N
114	20240903	160412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	-115	5	-2.26	350047810	69966	238.36	5060	5110	4945	6600	3560	5080	5003.32	4.03	-3124	5220	5150	5090	5020	4960	5120	4990	95	1520	500	3250	5	1	19070134	947	7.40	0.87	12	0.37	671.00	5685.00	8160	20240430	-39.15	2965	20231026	67.45	8160	-39.15	20240430	3352	48.12	20240103	8690	-42.87	20240403	3680	34.92	20231026	2.86	N	042500	500	95 억	768983	N	N	N	N
115	20240903	150415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4975	-105	5	-2.07	323403560	64601	220.08	5060	5110	4945	6600	3560	5080	5006.17	4.03	-2934	5220	5150	5090	5020	4960	5120	4990	95	1520	500	3250	5	1	19070134	949	7.41	0.88	12	0.34	671.00	5685.00	8160	20240430	-39.03	2965	20231026	67.79	8160	-39.03	20240430	3352	48.42	20240103	8690	-42.75	20240403	3680	35.19	20231026	2.86	N	042500	500	95 억	768983	N	N	N	N
116	20240903	140414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-50	5	-0.98	177919700	35360	120.46	5060	5110	5010	6600	3560	5080	5031.67	4.03	8670	5220	5150	5090	5020	4960	5120	4990	95	1520	500	3250	10	1	19070134	959	7.50	0.88	12	0.19	671.00	5685.00	8160	20240430	-38.36	2965	20231026	69.65	8160	-38.36	20240430	3352	50.06	20240103	8690	-42.12	20240403	3680	36.68	20231026	2.86	N	042500	500	95 억	768983	N	N	N	N
117	20240903	130416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-40	5	-0.79	157279590	31245	106.45	5060	5110	5010	6600	3560	5080	5033.75	4.03	9359	5220	5150	5090	5020	4960	5120	4990	95	1520	500	3250	10	1	19070134	961	7.51	0.89	12	0.16	671.00	5685.00	8160	20240430	-38.24	2965	20231026	69.98	8160	-38.24	20240430	3352	50.36	20240103	8690	-42.00	20240403	3680	36.96	20231026	2.86	N	042500	500	95 억	768983	N	N	N	N
118	20240903	120410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	0	3	0.00	145134890	28829	98.21	5060	5110	5010	6600	3560	5080	5034.34	4.03	9654	5220	5150	5090	5020	4960	5120	4990	95	1520	500	3250	10	1	19070134	969	7.57	0.89	12	0.15	671.00	5685.00	8160	20240430	-37.75	2965	20231026	71.33	8160	-37.75	20240430	3352	51.55	20240103	8690	-41.54	20240403	3680	38.04	20231026	2.86	N	042500	500	95 억	768983	N	N	N	N
119	20240903	110408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-20	5	-0.39	140386250	27888	95.01	5060	5110	5010	6600	3560	5080	5033.93	4.03	9300	5220	5150	5090	5020	4960	5120	4990	95	1520	500	3250	10	1	19070134	965	7.54	0.89	12	0.15	671.00	5685.00	8160	20240430	-37.99	2965	20231026	70.66	8160	-37.99	20240430	3352	50.95	20240103	8690	-41.77	20240403	3680	37.50	20231026	2.86	N	042500	500	95 억	768983	N	N	N	N
120	20240903	100410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-40	5	-0.79	48762370	9633	32.82	5060	5110	5020	6600	3560	5080	5062.01	4.03	-2344	5220	5150	5090	5020	4960	5120	4990	95	1520	500	3250	10	1	19070134	961	7.51	0.89	12	0.05	671.00	5685.00	8160	20240430	-38.24	2965	20231026	69.98	8160	-38.24	20240430	3352	50.36	20240103	8690	-42.00	20240403	3680	36.96	20231026	2.86	N	042500	500	95 억	768983	N	N	N	N
121	20240903	090410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	10	2	0.20	4346440	858	2.92	5060	5100	5060	6600	3560	5080	5065.78	4.03	-74	5220	5150	5090	5020	4960	5120	4990	95	1520	500	3250	10	1	19070134	971	7.59	0.90	12	0.00	671.00	5685.00	8160	20240430	-37.62	2965	20231026	71.67	8160	-37.62	20240430	3352	51.85	20240103	8690	-41.43	20240403	3680	38.32	20231026	2.86	N	042500	500	95 억	768983	N	N	N	N
122	20240902	160406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	-30	5	-0.59	148759920	29353	32.31	5120	5160	5030	6640	3580	5110	5067.88	4.07	-9039	5240	5175	5085	5020	4930	5207	5052	95	1530	500	3270	10	1	19070134	969	7.57	0.89	12	0.15	671.00	5685.00	8160	20240430	-37.75	2965	20231026	71.33	8160	-37.75	20240430	3352	51.55	20240103	8690	-41.54	20240403	3680	38.04	20231026	2.98	N	042500	500	95 억	776501	N	N	N	N
123	20240902	150412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	-10	5	-0.20	143657430	28349	31.21	5120	5160	5030	6640	3580	5110	5067.46	4.07	-8717	5240	5175	5085	5020	4930	5207	5052	95	1530	500	3270	10	1	19070134	973	7.60	0.90	12	0.15	671.00	5685.00	8160	20240430	-37.50	2965	20231026	72.01	8160	-37.50	20240430	3352	52.15	20240103	8690	-41.31	20240403	3680	38.59	20231026	2.98	N	042500	500	95 억	776501	N	N	N	N
124	20240902	140413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	-20	5	-0.39	110733070	21843	24.04	5120	5160	5030	6640	3580	5110	5069.50	4.07	-9806	5240	5175	5085	5020	4930	5207	5052	95	1530	500	3270	10	1	19070134	971	7.59	0.90	12	0.11	671.00	5685.00	8160	20240430	-37.62	2965	20231026	71.67	8160	-37.62	20240430	3352	51.85	20240103	8690	-41.43	20240403	3680	38.32	20231026	2.98	N	042500	500	95 억	776501	N	N	N	N
125	20240902	130410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	-30	5	-0.59	104649490	20647	22.73	5120	5160	5030	6640	3580	5110	5068.51	4.07	-10000	5240	5175	5085	5020	4930	5207	5052	95	1530	500	3270	10	1	19070134	969	7.57	0.89	12	0.11	671.00	5685.00	8160	20240430	-37.75	2965	20231026	71.33	8160	-37.75	20240430	3352	51.55	20240103	8690	-41.54	20240403	3680	38.04	20231026	2.98	N	042500	500	95 억	776501	N	N	N	N
126	20240902	120412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-50	5	-0.98	92961360	18341	20.19	5120	5160	5030	6640	3580	5110	5068.50	4.07	-9813	5240	5175	5085	5020	4930	5207	5052	95	1530	500	3270	10	1	19070134	965	7.54	0.89	12	0.10	671.00	5685.00	8160	20240430	-37.99	2965	20231026	70.66	8160	-37.99	20240430	3352	50.95	20240103	8690	-41.77	20240403	3680	37.50	20231026	2.98	N	042500	500	95 억	776501	N	N	N	N
127	20240902	110409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-50	5	-0.98	69272140	13645	15.02	5120	5160	5040	6640	3580	5110	5076.74	4.07	-8300	5240	5175	5085	5020	4930	5207	5052	95	1530	500	3270	10	1	19070134	965	7.54	0.89	12	0.07	671.00	5685.00	8160	20240430	-37.99	2965	20231026	70.66	8160	-37.99	20240430	3352	50.95	20240103	8690	-41.77	20240403	3680	37.50	20231026	2.98	N	042500	500	95 억	776501	N	N	N	N
128	20240902	100408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-50	5	-0.98	37772460	7423	8.17	5120	5160	5040	6640	3580	5110	5088.57	4.07	-5094	5240	5175	5085	5020	4930	5207	5052	95	1530	500	3270	10	1	19070134	965	7.54	0.89	12	0.04	671.00	5685.00	8160	20240430	-37.99	2965	20231026	70.66	8160	-37.99	20240430	3352	50.95	20240103	8690	-41.77	20240403	3680	37.50	20231026	2.98	N	042500	500	95 억	776501	N	N	N	N
129	20240902	090405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	0	3	0.00	12702360	2485	2.74	5120	5160	5100	6640	3580	5110	5111.61	4.07	-2079	5240	5175	5085	5020	4930	5207	5052	95	1530	500	3270	10	1	19070134	974	7.62	0.90	12	0.01	671.00	5685.00	8160	20240430	-37.38	2965	20231026	72.34	8160	-37.38	20240430	3352	52.45	20240103	8690	-41.20	20240403	3680	38.86	20231026	2.98	N	042500	500	95 억	776501	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History