KissMeData/300080/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17550	-750	5	-4.10	336247130	18861	50.17	18530	18530	17500	23750	12810	18300	17827.66	8.87	-6960	19993	19146	18723	17876	17453	18935	17665	28	5450	500	12810	10	1	5501817	966	-13.51	20.57	12	0.34	-1299.00	853.00	58200	20240123	-69.85	15450	20240909	13.59	58200	-69.85	20240123	15450	13.59	20240909	58200	-69.85	20240123	15450	13.59	20240909	0.29	N	300080	500	27 억	487938	N	N	1	N	N
3	20240930	151151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17610	-690	5	-3.77	323752260	18150	48.28	18530	18530	17500	23750	12810	18300	17837.59	8.87	-6553	19993	19146	18723	17876	17453	18935	17665	28	5450	500	12810	10	1	5501817	969	-13.56	20.64	12	0.33	-1299.00	853.00	58200	20240123	-69.74	15450	20240909	13.98	58200	-69.74	20240123	15450	13.98	20240909	58200	-69.74	20240123	15450	13.98	20240909	0.29	N	300080	500	27 억	487938	N	N	55	N	N
4	20240930	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17520	-780	5	-4.26	271597300	15205	40.44	18530	18530	17510	23750	12810	18300	17862.37	8.87	-5524	19993	19146	18723	17876	17453	18935	17665	28	5450	500	12810	10	1	5501817	964	-13.49	20.54	12	0.28	-1299.00	853.00	58200	20240123	-69.90	15450	20240909	13.40	58200	-69.90	20240123	15450	13.40	20240909	58200	-69.90	20240123	15450	13.40	20240909	0.29	N	300080	500	27 억	487938	N	N	55	N	N
5	20240930	131145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17790	-510	5	-2.79	203314100	11336	30.15	18530	18530	17670	23750	12810	18300	17935.26	8.87	-1961	19993	19146	18723	17876	17453	18935	17665	28	5450	500	12810	10	1	5501817	979	-13.70	20.86	12	0.21	-1299.00	853.00	58200	20240123	-69.43	15450	20240909	15.15	58200	-69.43	20240123	15450	15.15	20240909	58200	-69.43	20240123	15450	15.15	20240909	0.29	N	300080	500	27 억	487938	N	N	55	N	N
6	20240930	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17770	-530	5	-2.90	194081040	10816	28.77	18530	18530	17670	23750	12810	18300	17943.88	8.87	-1843	19993	19146	18723	17876	17453	18935	17665	28	5450	500	12810	10	1	5501817	978	-13.68	20.83	12	0.20	-1299.00	853.00	58200	20240123	-69.47	15450	20240909	15.02	58200	-69.47	20240123	15450	15.02	20240909	58200	-69.47	20240123	15450	15.02	20240909	0.29	N	300080	500	27 억	487938	N	N	55	N	N
7	20240930	111139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17670	-630	5	-3.44	182572390	10168	27.05	18530	18530	17670	23750	12810	18300	17955.59	8.87	-1540	19993	19146	18723	17876	17453	18935	17665	28	5450	500	12810	10	1	5501817	972	-13.60	20.72	12	0.18	-1299.00	853.00	58200	20240123	-69.64	15450	20240909	14.37	58200	-69.64	20240123	15450	14.37	20240909	58200	-69.64	20240123	15450	14.37	20240909	0.29	N	300080	500	27 억	487938	N	N	55	N	N
8	20240930	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17910	-390	5	-2.13	104621580	5796	15.42	18530	18530	17900	23750	12810	18300	18050.65	8.87	-1806	19993	19146	18723	17876	17453	18935	17665	28	5450	500	12810	10	1	5501817	985	-13.79	21.00	12	0.11	-1299.00	853.00	58200	20240123	-69.23	15450	20240909	15.92	58200	-69.23	20240123	15450	15.92	20240909	58200	-69.23	20240123	15450	15.92	20240909	0.29	N	300080	500	27 억	487938	N	N	55	N	N
9	20240930	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18010	-290	5	-1.58	27933760	1539	4.09	18530	18530	17990	23750	12810	18300	18150.59	8.87	-747	19993	19146	18723	17876	17453	18935	17665	28	5450	500	12810	10	1	5501817	991	-13.86	21.11	12	0.03	-1299.00	853.00	58200	20240123	-69.05	15450	20240909	16.57	58200	-69.05	20240123	15450	16.57	20240909	58200	-69.05	20240123	15450	16.57	20240909	0.29	N	300080	500	27 억	487938	N	N	55	N	N
10	20240927	161145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18300	-780	5	-4.09	702486230	37572	131.96	19570	19570	18300	24800	13360	19080	18697.06	9.27	-18571	20153	19616	18693	18156	17233	19885	18425	28	5720	500	13350	10	1	5501817	1007	-14.09	21.45	12	0.68	-1299.00	853.00	58200	20240123	-68.56	15450	20240909	18.45	58200	-68.56	20240123	15450	18.45	20240909	58200	-68.56	20240123	15450	18.45	20240909	0.31	N	300080	500	27 억	509892	N	N	55	N	N
11	20240927	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18360	-720	5	-3.77	664941000	35522	124.76	19570	19570	18330	24800	13360	19080	18719.12	9.27	-17788	20153	19616	18693	18156	17233	19885	18425	28	5720	500	13350	10	1	5501817	1010	-14.13	21.52	12	0.65	-1299.00	853.00	58200	20240123	-68.45	15450	20240909	18.83	58200	-68.45	20240123	15450	18.83	20240909	58200	-68.45	20240123	15450	18.83	20240909	0.31	N	300080	500	27 억	509892	N	N	48	N	N
12	20240927	141158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18480	-600	5	-3.14	536012340	28528	100.19	19570	19570	18420	24800	13360	19080	18788.98	9.27	-15097	20153	19616	18693	18156	17233	19885	18425	28	5720	500	13350	10	1	5501817	1017	-14.23	21.66	12	0.52	-1299.00	853.00	58200	20240123	-68.25	15450	20240909	19.61	58200	-68.25	20240123	15450	19.61	20240909	58200	-68.25	20240123	15450	19.61	20240909	0.31	N	300080	500	27 억	509892	N	N	48	N	N
13	20240927	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18500	-580	5	-3.04	508134250	27023	94.91	19570	19570	18420	24800	13360	19080	18803.76	9.27	-14470	20153	19616	18693	18156	17233	19885	18425	28	5720	500	13350	10	1	5501817	1018	-14.24	21.69	12	0.49	-1299.00	853.00	58200	20240123	-68.21	15450	20240909	19.74	58200	-68.21	20240123	15450	19.74	20240909	58200	-68.21	20240123	15450	19.74	20240909	0.31	N	300080	500	27 억	509892	N	N	48	N	N
14	20240927	121142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18420	-660	5	-3.46	475938500	25290	88.82	19570	19570	18420	24800	13360	19080	18819.23	9.27	-14349	20153	19616	18693	18156	17233	19885	18425	28	5720	500	13350	10	1	5501817	1013	-14.18	21.59	12	0.46	-1299.00	853.00	58200	20240123	-68.35	15450	20240909	19.22	58200	-68.35	20240123	15450	19.22	20240909	58200	-68.35	20240123	15450	19.22	20240909	0.31	N	300080	500	27 억	509892	N	N	48	N	N
15	20240927	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18450	-630	5	-3.30	440380860	23361	82.05	19570	19570	18450	24800	13360	19080	18851.10	9.27	-13189	20153	19616	18693	18156	17233	19885	18425	28	5720	500	13350	10	1	5501817	1015	-14.20	21.63	12	0.42	-1299.00	853.00	58200	20240123	-68.30	15450	20240909	19.42	58200	-68.30	20240123	15450	19.42	20240909	58200	-68.30	20240123	15450	19.42	20240909	0.31	N	300080	500	27 억	509892	N	N	48	N	N
16	20240927	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18600	-480	5	-2.52	337256840	17798	62.51	19570	19570	18600	24800	13360	19080	18949.14	9.27	-8823	20153	19616	18693	18156	17233	19885	18425	28	5720	500	13350	10	1	5501817	1023	-14.32	21.81	12	0.32	-1299.00	853.00	58200	20240123	-68.04	15450	20240909	20.39	58200	-68.04	20240123	15450	20.39	20240909	58200	-68.04	20240123	15450	20.39	20240909	0.31	N	300080	500	27 억	509892	N	N	48	N	N
17	20240927	091147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18890	-190	5	-1.00	137642630	7196	25.27	19570	19570	18660	24800	13360	19080	19127.67	9.27	-3537	20153	19616	18693	18156	17233	19885	18425	28	5720	500	13350	10	1	5501817	1039	-14.54	22.15	12	0.13	-1299.00	853.00	58200	20240123	-67.54	15450	20240909	22.27	58200	-67.54	20240123	15450	22.27	20240909	58200	-67.54	20240123	15450	22.27	20240909	0.31	N	300080	500	27 억	509892	N	N	48	N	N
18	20240926	161126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19080	1250	2	7.01	524062760	28397	114.70	17850	19230	17770	23150	12490	17830	18452.21	9.14	6557	18470	18150	17750	17430	17030	18310	17590	28	5320	500	12480	10	1	5501817	1050	-14.69	22.37	12	0.52	-1299.00	853.00	58200	20240123	-67.22	15450	20240909	23.50	58200	-67.22	20240123	15450	23.50	20240909	58200	-67.22	20240123	15450	23.50	20240909	0.28	N	300080	500	27 억	503121	N	N	48	N	N
19	20240926	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19090	1260	2	7.07	495174520	26883	108.59	17850	19200	17770	23150	12490	17830	18419.62	9.14	6531	18470	18150	17750	17430	17030	18310	17590	28	5320	500	12480	10	1	5501817	1050	-14.70	22.38	12	0.49	-1299.00	853.00	58200	20240123	-67.20	15450	20240909	23.56	58200	-67.20	20240123	15450	23.56	20240909	58200	-67.20	20240123	15450	23.56	20240909	0.28	N	300080	500	27 억	503121	N	N	0	N	N
20	20240926	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18480	650	2	3.65	288730000	15906	64.25	17850	18600	17770	23150	12490	17830	18152.27	9.14	4409	18470	18150	17750	17430	17030	18310	17590	28	5320	500	12480	10	1	5501817	1017	-14.23	21.66	12	0.29	-1299.00	853.00	58200	20240123	-68.25	15450	20240909	19.61	58200	-68.25	20240123	15450	19.61	20240909	58200	-68.25	20240123	15450	19.61	20240909	0.28	N	300080	500	27 억	503121	N	N	0	N	N
21	20240926	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18390	560	2	3.14	249880890	13798	55.73	17850	18600	17770	23150	12490	17830	18109.94	9.14	4155	18470	18150	17750	17430	17030	18310	17590	28	5320	500	12480	10	1	5501817	1012	-14.16	21.56	12	0.25	-1299.00	853.00	58200	20240123	-68.40	15450	20240909	19.03	58200	-68.40	20240123	15450	19.03	20240909	58200	-68.40	20240123	15450	19.03	20240909	0.28	N	300080	500	27 억	503121	N	N	0	N	N
22	20240926	121138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18380	550	2	3.08	201861410	11191	45.20	17850	18450	17770	23150	12490	17830	18037.83	9.14	2411	18470	18150	17750	17430	17030	18310	17590	28	5320	500	12480	10	1	5501817	1011	-14.15	21.55	12	0.20	-1299.00	853.00	58200	20240123	-68.42	15450	20240909	18.96	58200	-68.42	20240123	15450	18.96	20240909	58200	-68.42	20240123	15450	18.96	20240909	0.28	N	300080	500	27 억	503121	N	N	0	N	N
23	20240926	111137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17990	160	2	0.90	121199420	6758	27.30	17850	18080	17770	23150	12490	17830	17934.21	9.14	0	18470	18150	17750	17430	17030	18310	17590	28	5320	500	12480	10	1	5501817	990	-13.85	21.09	12	0.12	-1299.00	853.00	58200	20240123	-69.09	15450	20240909	16.44	58200	-69.09	20240123	15450	16.44	20240909	58200	-69.09	20240123	15450	16.44	20240909	0.28	N	300080	500	27 억	503121	N	N	0	N	N
24	20240926	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17920	90	2	0.50	66962610	3740	15.11	17850	18080	17770	23150	12490	17830	17904.44	9.14	-2002	18470	18150	17750	17430	17030	18310	17590	28	5320	500	12480	10	1	5501817	986	-13.80	21.01	12	0.07	-1299.00	853.00	58200	20240123	-69.21	15450	20240909	15.99	58200	-69.21	20240123	15450	15.99	20240909	58200	-69.21	20240123	15450	15.99	20240909	0.28	N	300080	500	27 억	503121	N	N	0	N	N
25	20240926	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18050	220	2	1.23	6505500	362	1.46	17850	18050	17850	23150	12490	17830	17970.99	9.14	-89	18470	18150	17750	17430	17030	18310	17590	28	5320	500	12480	10	1	5501817	993	-13.90	21.16	12	0.01	-1299.00	853.00	58200	20240123	-68.99	15450	20240909	16.83	58200	-68.99	20240123	15450	16.83	20240909	58200	-68.99	20240123	15450	16.83	20240909	0.28	N	300080	500	27 억	503121	N	N	0	N	N
26	20240925	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17830	500	2	2.89	442847140	24742	180.69	17350	18070	17350	22500	12140	17330	17898.60	9.06	4646	17710	17520	17400	17210	17090	17615	17305	28	5170	500	12130	10	1	5501817	981	-13.73	20.90	12	0.45	-1299.00	853.00	58200	20240123	-69.36	15450	20240909	15.40	58200	-69.36	20240123	15450	15.40	20240909	58200	-69.36	20240123	15450	15.40	20240909	0.28	N	300080	500	27 억	498463	N	N	0	N	N
27	20240925	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17620	290	2	1.67	429390470	23984	175.16	17350	18070	17350	22500	12140	17330	17903.21	9.06	4962	17710	17520	17400	17210	17090	17615	17305	28	5170	500	12130	10	1	5501817	969	-13.56	20.66	12	0.44	-1299.00	853.00	58200	20240123	-69.73	15450	20240909	14.05	58200	-69.73	20240123	15450	14.05	20240909	58200	-69.73	20240123	15450	14.05	20240909	0.28	N	300080	500	27 억	498463	N	N	0	N	N
28	20240925	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17970	640	2	3.69	359524660	20051	146.43	17350	18070	17350	22500	12140	17330	17930.51	9.06	7603	17710	17520	17400	17210	17090	17615	17305	28	5170	500	12130	10	1	5501817	989	-13.83	21.07	12	0.36	-1299.00	853.00	58200	20240123	-69.12	15450	20240909	16.31	58200	-69.12	20240123	15450	16.31	20240909	58200	-69.12	20240123	15450	16.31	20240909	0.28	N	300080	500	27 억	498463	N	N	0	N	N
29	20240925	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17900	570	2	3.29	275990080	15401	112.47	17350	18070	17350	22500	12140	17330	17920.27	9.06	6692	17710	17520	17400	17210	17090	17615	17305	28	5170	500	12130	10	1	5501817	985	-13.78	20.98	12	0.28	-1299.00	853.00	58200	20240123	-69.24	15450	20240909	15.86	58200	-69.24	20240123	15450	15.86	20240909	58200	-69.24	20240123	15450	15.86	20240909	0.28	N	300080	500	27 억	498463	N	N	0	N	N
30	20240925	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17890	560	2	3.23	265406620	14812	108.17	17350	18070	17350	22500	12140	17330	17918.35	9.06	6843	17710	17520	17400	17210	17090	17615	17305	28	5170	500	12130	10	1	5501817	984	-13.77	20.97	12	0.27	-1299.00	853.00	58200	20240123	-69.26	15450	20240909	15.79	58200	-69.26	20240123	15450	15.79	20240909	58200	-69.26	20240123	15450	15.79	20240909	0.28	N	300080	500	27 억	498463	N	N	0	N	N
31	20240925	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18030	700	2	4.04	250433820	13976	102.07	17350	18070	17350	22500	12140	17330	17918.85	9.06	6938	17710	17520	17400	17210	17090	17615	17305	28	5170	500	12130	10	1	5501817	992	-13.88	21.14	12	0.25	-1299.00	853.00	58200	20240123	-69.02	15450	20240909	16.70	58200	-69.02	20240123	15450	16.70	20240909	58200	-69.02	20240123	15450	16.70	20240909	0.28	N	300080	500	27 억	498463	N	N	0	N	N
32	20240925	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18000	670	2	3.87	178718030	9982	72.90	17350	18030	17350	22500	12140	17330	17904.03	9.06	6342	17710	17520	17400	17210	17090	17615	17305	28	5170	500	12130	10	1	5501817	990	-13.86	21.10	12	0.18	-1299.00	853.00	58200	20240123	-69.07	15450	20240909	16.50	58200	-69.07	20240123	15450	16.50	20240909	58200	-69.07	20240123	15450	16.50	20240909	0.28	N	300080	500	27 억	498463	N	N	0	N	N
33	20240925	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17700	370	2	2.14	7515360	427	3.12	17350	17700	17350	22500	12140	17330	17600.37	9.06	155	17710	17520	17400	17210	17090	17615	17305	28	5170	500	12130	10	1	5501817	974	-13.63	20.75	12	0.01	-1299.00	853.00	58200	20240123	-69.59	15450	20240909	14.56	58200	-69.59	20240123	15450	14.56	20240909	58200	-69.59	20240123	15450	14.56	20240909	0.28	N	300080	500	27 억	498463	N	N	0	N	N
34	20240924	161124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17330	50	2	0.29	238110860	13692	67.48	17300	17590	17280	22450	12100	17280	17391.16	9.10	-2493	18626	17952	17576	16902	16526	17765	16715	28	5170	500	12090	10	1	5501817	953	-13.34	20.32	12	0.25	-1299.00	853.00	58200	20240123	-70.22	15450	20240909	12.17	58200	-70.22	20240123	15450	12.17	20240909	58200	-70.22	20240123	15450	12.17	20240909	0.27	N	300080	500	27 억	500897	N	N	26	N	N
35	20240924	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17340	60	2	0.35	231298360	13299	65.55	17300	17590	17280	22450	12100	17280	17392.70	9.10	-2358	18626	17952	17576	16902	16526	17765	16715	28	5170	500	12090	10	1	5501817	954	-13.35	20.33	12	0.24	-1299.00	853.00	58200	20240123	-70.21	15450	20240909	12.23	58200	-70.21	20240123	15450	12.23	20240909	58200	-70.21	20240123	15450	12.23	20240909	0.27	N	300080	500	27 억	500897	N	N	26	N	N
36	20240924	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17290	10	2	0.06	219963460	12644	62.32	17300	17590	17280	22450	12100	17280	17397.25	9.10	-2091	18626	17952	17576	16902	16526	17765	16715	28	5170	500	12090	10	1	5501817	951	-13.31	20.27	12	0.23	-1299.00	853.00	58200	20240123	-70.29	15450	20240909	11.91	58200	-70.29	20240123	15450	11.91	20240909	58200	-70.29	20240123	15450	11.91	20240909	0.27	N	300080	500	27 억	500897	N	N	26	N	N
37	20240924	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17310	30	2	0.17	175455330	10072	49.64	17300	17590	17300	22450	12100	17280	17420.99	9.10	-934	18626	17952	17576	16902	16526	17765	16715	28	5170	500	12090	10	1	5501817	952	-13.33	20.29	12	0.18	-1299.00	853.00	58200	20240123	-70.26	15450	20240909	12.04	58200	-70.26	20240123	15450	12.04	20240909	58200	-70.26	20240123	15450	12.04	20240909	0.27	N	300080	500	27 억	500897	N	N	26	N	N
38	20240924	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17430	150	2	0.87	107630050	6177	30.45	17300	17590	17300	22450	12100	17280	17425.81	9.10	78	18626	17952	17576	16902	16526	17765	16715	28	5170	500	12090	10	1	5501817	959	-13.42	20.43	12	0.11	-1299.00	853.00	58200	20240123	-70.05	15450	20240909	12.82	58200	-70.05	20240123	15450	12.82	20240909	58200	-70.05	20240123	15450	12.82	20240909	0.27	N	300080	500	27 억	500897	N	N	26	N	N
39	20240924	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17530	250	2	1.45	72961250	4188	20.64	17300	17590	17300	22450	12100	17280	17423.66	9.10	514	18626	17952	17576	16902	16526	17765	16715	28	5170	500	12090	10	1	5501817	964	-13.49	20.55	12	0.08	-1299.00	853.00	58200	20240123	-69.88	15450	20240909	13.46	58200	-69.88	20240123	15450	13.46	20240909	58200	-69.88	20240123	15450	13.46	20240909	0.27	N	300080	500	27 억	500897	N	N	26	N	N
40	20240924	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17590	310	2	1.79	38601470	2219	10.94	17300	17590	17300	22450	12100	17280	17399.27	9.10	383	18626	17952	17576	16902	16526	17765	16715	28	5170	500	12090	10	1	5501817	968	-13.54	20.62	12	0.04	-1299.00	853.00	58200	20240123	-69.78	15450	20240909	13.85	58200	-69.78	20240123	15450	13.85	20240909	58200	-69.78	20240123	15450	13.85	20240909	0.27	N	300080	500	27 억	500897	N	N	26	N	N
41	20240924	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17350	70	2	0.41	9345290	539	2.66	17300	17400	17300	22450	12100	17280	17345.90	9.10	341	18626	17952	17576	16902	16526	17765	16715	28	5170	500	12090	10	1	5501817	955	-13.36	20.34	12	0.01	-1299.00	853.00	58200	20240123	-70.19	15450	20240909	12.30	58200	-70.19	20240123	15450	12.30	20240909	58200	-70.19	20240123	15450	12.30	20240909	0.27	N	300080	500	27 억	500897	N	N	26	N	N
42	20240923	161119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17280	-270	5	-1.54	358025990	20278	200.26	17560	18250	17200	22800	12290	17550	17655.88	9.02	4564	18176	17862	17666	17352	17156	17765	17255	28	5250	500	12280	10	1	5501817	951	-13.30	20.26	12	0.37	-1299.00	853.00	58200	20240123	-70.31	15450	20240909	11.84	58200	-70.31	20240123	15450	11.84	20240909	58200	-70.31	20240123	15450	11.84	20240909	0.29	N	300080	500	27 억	496282	N	N	26	N	N
43	20240923	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17500	-50	5	-0.28	346576070	19619	193.75	17560	18250	17200	22800	12290	17550	17665.33	9.02	4862	18176	17862	17666	17352	17156	17765	17255	28	5250	500	12280	10	1	5501817	963	-13.47	20.52	12	0.36	-1299.00	853.00	58200	20240123	-69.93	15450	20240909	13.27	58200	-69.93	20240123	15450	13.27	20240909	58200	-69.93	20240123	15450	13.27	20240909	0.29	N	300080	500	27 억	496282	N	N	4	N	N
44	20240923	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17720	170	2	0.97	307027700	17375	171.59	17560	18250	17200	22800	12290	17550	17670.66	9.02	4894	18176	17862	17666	17352	17156	17765	17255	28	5250	500	12280	10	1	5501817	975	-13.64	20.77	12	0.32	-1299.00	853.00	58200	20240123	-69.55	15450	20240909	14.69	58200	-69.55	20240123	15450	14.69	20240909	58200	-69.55	20240123	15450	14.69	20240909	0.29	N	300080	500	27 억	496282	N	N	4	N	N
45	20240923	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17560	10	2	0.06	195648740	11138	109.99	17560	18000	17200	22800	12290	17550	17565.88	9.02	2651	18176	17862	17666	17352	17156	17765	17255	28	5250	500	12280	10	1	5501817	966	-13.52	20.59	12	0.20	-1299.00	853.00	58200	20240123	-69.83	15450	20240909	13.66	58200	-69.83	20240123	15450	13.66	20240909	58200	-69.83	20240123	15450	13.66	20240909	0.29	N	300080	500	27 억	496282	N	N	4	N	N
46	20240923	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17700	150	2	0.85	171270060	9761	96.40	17560	18000	17200	22800	12290	17550	17546.36	9.02	2982	18176	17862	17666	17352	17156	17765	17255	28	5250	500	12280	10	1	5501817	974	-13.63	20.75	12	0.18	-1299.00	853.00	58200	20240123	-69.59	15450	20240909	14.56	58200	-69.59	20240123	15450	14.56	20240909	58200	-69.59	20240123	15450	14.56	20240909	0.29	N	300080	500	27 억	496282	N	N	4	N	N
47	20240923	111125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17560	10	2	0.06	154939690	8836	87.26	17560	18000	17200	22800	12290	17550	17535.05	9.02	2797	18176	17862	17666	17352	17156	17765	17255	28	5250	500	12280	10	1	5501817	966	-13.52	20.59	12	0.16	-1299.00	853.00	58200	20240123	-69.83	15450	20240909	13.66	58200	-69.83	20240123	15450	13.66	20240909	58200	-69.83	20240123	15450	13.66	20240909	0.29	N	300080	500	27 억	496282	N	N	4	N	N
48	20240923	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17670	120	2	0.68	53755370	3043	30.05	17560	18000	17360	22800	12290	17550	17665.25	9.02	345	18176	17862	17666	17352	17156	17765	17255	28	5250	500	12280	10	1	5501817	972	-13.60	20.72	12	0.06	-1299.00	853.00	58200	20240123	-69.64	15450	20240909	14.37	58200	-69.64	20240123	15450	14.37	20240909	58200	-69.64	20240123	15450	14.37	20240909	0.29	N	300080	500	27 억	496282	N	N	4	N	N
49	20240923	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17370	-180	5	-1.03	5600570	322	3.18	17560	17560	17360	22800	12290	17550	17393.07	9.02	-36	18176	17862	17666	17352	17156	17765	17255	28	5250	500	12280	10	1	5501817	956	-13.37	20.36	12	0.01	-1299.00	853.00	58200	20240123	-70.15	15450	20240909	12.43	58200	-70.15	20240123	15450	12.43	20240909	58200	-70.15	20240123	15450	12.43	20240909	0.29	N	300080	500	27 억	496282	N	N	4	N	N
50	20240913	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17600	-280	5	-1.57	373155140	21330	74.91	17830	18000	17130	23200	12520	17880	17494.38	9.27	-2647	18866	18372	17396	16902	15926	18620	17150	28	5320	500	12510	10	1	5501817	968	-13.55	20.63	12	0.39	-1299.00	853.00	58200	20240123	-69.76	15450	20240909	13.92	58200	-69.76	20240123	15450	13.92	20240909	58200	-69.76	20240123	15450	13.92	20240909	0.26	N	300080	500	27 억	509882	N	N	206	N	N
51	20240913	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17740	-140	5	-0.78	358385580	20495	71.98	17830	18000	17130	23200	12520	17880	17486.49	9.27	-2581	18866	18372	17396	16902	15926	18620	17150	28	5320	500	12510	10	1	5501817	976	-13.66	20.80	12	0.37	-1299.00	853.00	58200	20240123	-69.52	15450	20240909	14.82	58200	-69.52	20240123	15450	14.82	20240909	58200	-69.52	20240123	15450	14.82	20240909	0.26	N	300080	500	27 억	509882	N	N	66	N	N
52	20240913	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17580	-300	5	-1.68	257525520	14762	51.84	17830	18000	17130	23200	12520	17880	17445.16	9.27	-5155	18866	18372	17396	16902	15926	18620	17150	28	5320	500	12510	10	1	5501817	967	-13.53	20.61	12	0.27	-1299.00	853.00	58200	20240123	-69.79	15450	20240909	13.79	58200	-69.79	20240123	15450	13.79	20240909	58200	-69.79	20240123	15450	13.79	20240909	0.26	N	300080	500	27 억	509882	N	N	66	N	N
53	20240913	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17190	-690	5	-3.86	189457040	10832	38.04	17830	18000	17190	23200	12520	17880	17490.49	9.27	-6279	18866	18372	17396	16902	15926	18620	17150	28	5320	500	12510	10	1	5501817	946	-13.23	20.15	12	0.20	-1299.00	853.00	58200	20240123	-70.46	15450	20240909	11.26	58200	-70.46	20240123	15450	11.26	20240909	58200	-70.46	20240123	15450	11.26	20240909	0.26	N	300080	500	27 억	509882	N	N	66	N	N
54	20240913	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17390	-490	5	-2.74	138804030	7899	27.74	17830	18000	17250	23200	12520	17880	17572.35	9.27	-3809	18866	18372	17396	16902	15926	18620	17150	28	5320	500	12510	10	1	5501817	957	-13.39	20.39	12	0.14	-1299.00	853.00	58200	20240123	-70.12	15450	20240909	12.56	58200	-70.12	20240123	15450	12.56	20240909	58200	-70.12	20240123	15450	12.56	20240909	0.26	N	300080	500	27 억	509882	N	N	66	N	N
55	20240913	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17350	-530	5	-2.96	120258340	6830	23.99	17830	18000	17250	23200	12520	17880	17607.37	9.27	-3077	18866	18372	17396	16902	15926	18620	17150	28	5320	500	12510	10	1	5501817	955	-13.36	20.34	12	0.12	-1299.00	853.00	58200	20240123	-70.19	15450	20240909	12.30	58200	-70.19	20240123	15450	12.30	20240909	58200	-70.19	20240123	15450	12.30	20240909	0.26	N	300080	500	27 억	509882	N	N	66	N	N
56	20240913	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17540	-340	5	-1.90	87912560	4969	17.45	17830	18000	17520	23200	12520	17880	17692.20	9.27	-1724	18866	18372	17396	16902	15926	18620	17150	28	5320	500	12510	10	1	5501817	965	-13.50	20.56	12	0.09	-1299.00	853.00	58200	20240123	-69.86	15450	20240909	13.53	58200	-69.86	20240123	15450	13.53	20240909	58200	-69.86	20240123	15450	13.53	20240909	0.26	N	300080	500	27 억	509882	N	N	66	N	N
57	20240913	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17860	-20	5	-0.11	22793700	1275	4.48	17830	18000	17800	23200	12520	17880	17877.41	9.27	-956	18866	18372	17396	16902	15926	18620	17150	28	5320	500	12510	10	1	5501817	983	-13.75	20.94	12	0.02	-1299.00	853.00	58200	20240123	-69.31	15450	20240909	15.60	58200	-69.31	20240123	15450	15.60	20240909	58200	-69.31	20240123	15450	15.60	20240909	0.26	N	300080	500	27 억	509882	N	N	66	N	N
58	20240912	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17880	1630	2	10.03	493083120	28456	214.89	16600	17890	16420	21100	11380	16250	17324.24	9.00	14374	17683	16966	16433	15716	15183	17325	16075	28	4850	500	11370	10	1	5501817	984	-13.76	20.96	12	0.52	-1299.00	853.00	58200	20240123	-69.28	15450	20240909	15.73	58200	-69.28	20240123	15450	15.73	20240909	58200	-69.28	20240123	15450	15.73	20240909	0.27	N	300080	500	27 억	495097	N	N	66	N	N
59	20240912	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17830	1580	2	9.72	464101220	26834	202.64	16600	17890	16420	21100	11380	16250	17295.27	9.00	14324	17683	16966	16433	15716	15183	17325	16075	28	4850	500	11370	10	1	5501817	981	-13.73	20.90	12	0.49	-1299.00	853.00	58200	20240123	-69.36	15450	20240909	15.40	58200	-69.36	20240123	15450	15.40	20240909	58200	-69.36	20240123	15450	15.40	20240909	0.27	N	300080	500	27 억	495097	N	N	66	N	N
60	20240912	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17560	1310	2	8.06	364277630	21195	160.06	16600	17580	16420	21100	11380	16250	17186.96	9.00	12678	17683	16966	16433	15716	15183	17325	16075	28	4850	500	11370	10	1	5501817	966	-13.52	20.59	12	0.39	-1299.00	853.00	58200	20240123	-69.83	15450	20240909	13.66	58200	-69.83	20240123	15450	13.66	20240909	58200	-69.83	20240123	15450	13.66	20240909	0.27	N	300080	500	27 억	495097	N	N	66	N	N
61	20240912	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17460	1210	2	7.45	322737760	18824	142.15	16600	17580	16420	21100	11380	16250	17145.01	9.00	10909	17683	16966	16433	15716	15183	17325	16075	28	4850	500	11370	10	1	5501817	961	-13.44	20.47	12	0.34	-1299.00	853.00	58200	20240123	-70.00	15450	20240909	13.01	58200	-70.00	20240123	15450	13.01	20240909	58200	-70.00	20240123	15450	13.01	20240909	0.27	N	300080	500	27 억	495097	N	N	66	N	N
62	20240912	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17080	830	2	5.11	189358780	11126	84.02	16600	17250	16420	21100	11380	16250	17019.48	9.00	5393	17683	16966	16433	15716	15183	17325	16075	28	4850	500	11370	10	1	5501817	940	-13.15	20.02	12	0.20	-1299.00	853.00	58200	20240123	-70.65	15450	20240909	10.55	58200	-70.65	20240123	15450	10.55	20240909	58200	-70.65	20240123	15450	10.55	20240909	0.27	N	300080	500	27 억	495097	N	N	66	N	N
63	20240912	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17040	790	2	4.86	163317360	9596	72.47	16600	17250	16420	21100	11380	16250	17019.32	9.00	4241	17683	16966	16433	15716	15183	17325	16075	28	4850	500	11370	10	1	5501817	938	-13.12	19.98	12	0.17	-1299.00	853.00	58200	20240123	-70.72	15450	20240909	10.29	58200	-70.72	20240123	15450	10.29	20240909	58200	-70.72	20240123	15450	10.29	20240909	0.27	N	300080	500	27 억	495097	N	N	66	N	N
64	20240912	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17030	780	2	4.80	141477090	8317	62.81	16600	17250	16420	21100	11380	16250	17010.59	9.00	3173	17683	16966	16433	15716	15183	17325	16075	28	4850	500	11370	10	1	5501817	937	-13.11	19.96	12	0.15	-1299.00	853.00	58200	20240123	-70.74	15450	20240909	10.23	58200	-70.74	20240123	15450	10.23	20240909	58200	-70.74	20240123	15450	10.23	20240909	0.27	N	300080	500	27 억	495097	N	N	66	N	N
65	20240912	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17000	750	2	4.62	4451410	263	1.99	16600	17150	16420	21100	11380	16250	16925.51	9.00	11	17683	16966	16433	15716	15183	17325	16075	28	4850	500	11370	10	1	5501817	935	-13.09	19.93	12	0.00	-1299.00	853.00	58200	20240123	-70.79	15450	20240909	10.03	58200	-70.79	20240123	15450	10.03	20240909	58200	-70.79	20240123	15450	10.03	20240909	0.27	N	300080	500	27 억	495097	N	N	66	N	N
66	20240911	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16250	140	2	0.87	218290260	13190	222.84	16110	17150	15900	20900	11280	16110	16549.68	8.94	3123	16990	16550	16300	15860	15610	16425	15735	28	4790	500	11270	10	1	5501817	894	-12.51	19.05	12	0.24	-1299.00	853.00	58200	20240123	-72.08	15450	20240909	5.18	58200	-72.08	20240123	15450	5.18	20240909	58200	-72.08	20240123	15450	5.18	20240909	0.28	N	300080	500	27 억	491939	N	N	66	N	N
67	20240911	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16360	250	2	1.55	215191680	13000	219.63	16110	17150	15900	20900	11280	16110	16553.21	8.94	3257	16990	16550	16300	15860	15610	16425	15735	28	4790	500	11270	10	1	5501817	900	-12.59	19.18	12	0.24	-1299.00	853.00	58200	20240123	-71.89	15450	20240909	5.89	58200	-71.89	20240123	15450	5.89	20240909	58200	-71.89	20240123	15450	5.89	20240909	0.28	N	300080	500	27 억	491939	N	N	0	N	N
68	20240911	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16500	390	2	2.42	166852210	10024	169.35	16110	17150	16020	20900	11280	16110	16645.27	8.94	2986	16990	16550	16300	15860	15610	16425	15735	28	4790	500	11270	10	1	5501817	908	-12.70	19.34	12	0.18	-1299.00	853.00	58200	20240123	-71.65	15450	20240909	6.80	58200	-71.65	20240123	15450	6.80	20240909	58200	-71.65	20240123	15450	6.80	20240909	0.28	N	300080	500	27 억	491939	N	N	0	N	N
69	20240911	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16650	540	2	3.35	154252450	9261	156.46	16110	17150	16020	20900	11280	16110	16656.13	8.94	3618	16990	16550	16300	15860	15610	16425	15735	28	4790	500	11270	10	1	5501817	916	-12.82	19.52	12	0.17	-1299.00	853.00	58200	20240123	-71.39	15450	20240909	7.77	58200	-71.39	20240123	15450	7.77	20240909	58200	-71.39	20240123	15450	7.77	20240909	0.28	N	300080	500	27 억	491939	N	N	0	N	N
70	20240911	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16660	550	2	3.41	150927430	9061	153.08	16110	17150	16020	20900	11280	16110	16656.82	8.94	3649	16990	16550	16300	15860	15610	16425	15735	28	4790	500	11270	10	1	5501817	917	-12.83	19.53	12	0.16	-1299.00	853.00	58200	20240123	-71.37	15450	20240909	7.83	58200	-71.37	20240123	15450	7.83	20240909	58200	-71.37	20240123	15450	7.83	20240909	0.28	N	300080	500	27 억	491939	N	N	0	N	N
71	20240911	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16530	420	2	2.61	144463870	8671	146.49	16110	17150	16020	20900	11280	16110	16660.58	8.94	3665	16990	16550	16300	15860	15610	16425	15735	28	4790	500	11270	10	1	5501817	909	-12.73	19.38	12	0.16	-1299.00	853.00	58200	20240123	-71.60	15450	20240909	6.99	58200	-71.60	20240123	15450	6.99	20240909	58200	-71.60	20240123	15450	6.99	20240909	0.28	N	300080	500	27 억	491939	N	N	0	N	N
72	20240911	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16800	690	2	4.28	119236540	7153	120.85	16110	17150	16020	20900	11280	16110	16669.44	8.94	4118	16990	16550	16300	15860	15610	16425	15735	28	4790	500	11270	10	1	5501817	924	-12.93	19.70	12	0.13	-1299.00	853.00	58200	20240123	-71.13	15450	20240909	8.74	58200	-71.13	20240123	15450	8.74	20240909	58200	-71.13	20240123	15450	8.74	20240909	0.28	N	300080	500	27 억	491939	N	N	0	N	N
73	20240911	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16410	300	2	1.86	8839610	541	9.14	16110	16410	16020	20900	11280	16110	16339.39	8.94	-223	16990	16550	16300	15860	15610	16425	15735	28	4790	500	11270	10	1	5501817	903	-12.63	19.24	12	0.01	-1299.00	853.00	58200	20240123	-71.80	15450	20240909	6.21	58200	-71.80	20240123	15450	6.21	20240909	58200	-71.80	20240123	15450	6.21	20240909	0.28	N	300080	500	27 억	491939	N	N	0	N	N
74	20240910	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16110	-230	5	-1.41	96137980	5916	60.88	16350	16740	16050	21200	11440	16340	16250.50	9.01	-3650	17080	16710	16080	15710	15080	16895	15895	28	4860	500	11430	10	1	5501817	886	-12.40	18.89	12	0.11	-1299.00	853.00	58200	20240123	-72.32	15450	20240909	4.27	58200	-72.32	20240123	15450	4.27	20240909	58200	-72.32	20240123	15450	4.27	20240909	0.28	N	300080	500	27 억	495551	N	N	0	N	N
75	20240910	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16100	-240	5	-1.47	86659280	5326	54.81	16350	16740	16070	21200	11440	16340	16270.99	9.01	-3256	17080	16710	16080	15710	15080	16895	15895	28	4860	500	11430	10	1	5501817	886	-12.39	18.87	12	0.10	-1299.00	853.00	58200	20240123	-72.34	15450	20240909	4.21	58200	-72.34	20240123	15450	4.21	20240909	58200	-72.34	20240123	15450	4.21	20240909	0.28	N	300080	500	27 억	495551	N	N	0	N	N
76	20240910	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16130	-210	5	-1.29	81264470	4991	51.36	16350	16740	16070	21200	11440	16340	16282.20	9.01	-3127	17080	16710	16080	15710	15080	16895	15895	28	4860	500	11430	10	1	5501817	887	-12.42	18.91	12	0.09	-1299.00	853.00	58200	20240123	-72.29	15450	20240909	4.40	58200	-72.29	20240123	15450	4.40	20240909	58200	-72.29	20240123	15450	4.40	20240909	0.28	N	300080	500	27 억	495551	N	N	0	N	N
77	20240910	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16280	-60	5	-0.37	57035590	3494	35.95	16350	16740	16190	21200	11440	16340	16323.87	9.01	-1924	17080	16710	16080	15710	15080	16895	15895	28	4860	500	11430	10	1	5501817	896	-12.53	19.09	12	0.06	-1299.00	853.00	58200	20240123	-72.03	15450	20240909	5.37	58200	-72.03	20240123	15450	5.37	20240909	58200	-72.03	20240123	15450	5.37	20240909	0.28	N	300080	500	27 억	495551	N	N	0	N	N
78	20240910	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16240	-100	5	-0.61	55099910	3375	34.73	16350	16740	16190	21200	11440	16340	16325.90	9.01	-1815	17080	16710	16080	15710	15080	16895	15895	28	4860	500	11430	10	1	5501817	893	-12.50	19.04	12	0.06	-1299.00	853.00	58200	20240123	-72.10	15450	20240909	5.11	58200	-72.10	20240123	15450	5.11	20240909	58200	-72.10	20240123	15450	5.11	20240909	0.28	N	300080	500	27 억	495551	N	N	0	N	N
79	20240910	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16250	-90	5	-0.55	46189030	2826	29.08	16350	16740	16250	21200	11440	16340	16344.31	9.01	-1268	17080	16710	16080	15710	15080	16895	15895	28	4860	500	11430	10	1	5501817	894	-12.51	19.05	12	0.05	-1299.00	853.00	58200	20240123	-72.08	15450	20240909	5.18	58200	-72.08	20240123	15450	5.18	20240909	58200	-72.08	20240123	15450	5.18	20240909	0.28	N	300080	500	27 억	495551	N	N	0	N	N
80	20240910	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16250	-90	5	-0.55	35360830	2162	22.25	16350	16740	16250	21200	11440	16340	16355.61	9.01	-674	17080	16710	16080	15710	15080	16895	15895	28	4860	500	11430	10	1	5501817	894	-12.51	19.05	12	0.04	-1299.00	853.00	58200	20240123	-72.08	15450	20240909	5.18	58200	-72.08	20240123	15450	5.18	20240909	58200	-72.08	20240123	15450	5.18	20240909	0.28	N	300080	500	27 억	495551	N	N	0	N	N
81	20240910	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16530	190	2	1.16	5322950	324	3.33	16350	16740	16300	21200	11440	16340	16428.86	9.01	25	17080	16710	16080	15710	15080	16895	15895	28	4860	500	11430	10	1	5501817	909	-12.73	19.38	12	0.01	-1299.00	853.00	58200	20240123	-71.60	15450	20240909	6.99	58200	-71.60	20240123	15450	6.99	20240909	58200	-71.60	20240123	15450	6.99	20240909	0.28	N	300080	500	27 억	495551	N	N	0	N	N
82	20240909	160947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16340	430	2	2.70	154445900	9597	43.00	15530	16450	15450	20650	11140	15910	16093.14	8.93	4457	17216	16562	16236	15582	15256	16400	15420	28	4740	500	11130	10	1	5501817	899	-12.58	19.16	12	0.17	-1299.00	853.00	58200	20240123	-71.92	15450	20240909	5.76	58200	-71.92	20240123	15450	5.76	20240909	58200	-71.92	20240123	15450	5.76	20240909	0.29	N	300080	500	27 억	491109	N	N	0	N	N
83	20240909	150957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16310	400	2	2.51	138225710	8607	38.56	15530	16440	15450	20650	11140	15910	16059.69	8.93	3615	17216	16562	16236	15582	15256	16400	15420	28	4740	500	11130	10	1	5501817	897	-12.56	19.12	12	0.16	-1299.00	853.00	58200	20240123	-71.98	15450	20240909	5.57	58200	-71.98	20240123	15450	5.57	20240909	58200	-71.98	20240123	15450	5.57	20240909	0.29	N	300080	500	27 억	491109	N	N	0	N	N
84	20240909	140958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16240	330	2	2.07	102804110	6433	28.82	15530	16250	15450	20650	11140	15910	15980.74	8.93	2024	17216	16562	16236	15582	15256	16400	15420	28	4740	500	11130	10	1	5501817	893	-12.50	19.04	12	0.12	-1299.00	853.00	58200	20240123	-72.10	15450	20240909	5.11	58200	-72.10	20240123	15450	5.11	20240909	58200	-72.10	20240123	15450	5.11	20240909	0.29	N	300080	500	27 억	491109	N	N	0	N	N
85	20240909	130955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16110	200	2	1.26	67036150	4218	18.90	15530	16190	15450	20650	11140	15910	15892.88	8.93	368	17216	16562	16236	15582	15256	16400	15420	28	4740	500	11130	10	1	5501817	886	-12.40	18.89	12	0.08	-1299.00	853.00	58200	20240123	-72.32	15450	20240909	4.27	58200	-72.32	20240123	15450	4.27	20240909	58200	-72.32	20240123	15450	4.27	20240909	0.29	N	300080	500	27 억	491109	N	N	0	N	N
86	20240909	120952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16050	140	2	0.88	59376070	3741	16.76	15530	16190	15450	20650	11140	15910	15871.71	8.93	513	17216	16562	16236	15582	15256	16400	15420	28	4740	500	11130	10	1	5501817	883	-12.36	18.82	12	0.07	-1299.00	853.00	58200	20240123	-72.42	15450	20240909	3.88	58200	-72.42	20240123	15450	3.88	20240909	58200	-72.42	20240123	15450	3.88	20240909	0.29	N	300080	500	27 억	491109	N	N	0	N	N
87	20240909	110953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15830	-80	5	-0.50	38847420	2464	11.04	15530	16100	15450	20650	11140	15910	15766.00	8.93	-56	17216	16562	16236	15582	15256	16400	15420	28	4740	500	11130	10	1	5501817	871	-12.19	18.56	12	0.04	-1299.00	853.00	58200	20240123	-72.80	15450	20240909	2.46	58200	-72.80	20240123	15450	2.46	20240909	58200	-72.80	20240123	15450	2.46	20240909	0.29	N	300080	500	27 억	491109	N	N	0	N	N
88	20240909	100954	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15800	-110	5	-0.69	31700040	2014	9.02	15530	16100	15450	20650	11140	15910	15739.84	8.93	-296	17216	16562	16236	15582	15256	16400	15420	28	4740	500	11130	10	1	5501817	869	-12.16	18.52	12	0.04	-1299.00	853.00	58200	20240123	-72.85	15450	20240909	2.27	58200	-72.85	20240123	15450	2.27	20240909	58200	-72.85	20240123	15450	2.27	20240909	0.29	N	300080	500	27 억	491109	N	N	0	N	N
89	20240909	090949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15790	-120	5	-0.75	8207710	528	2.37	15530	15940	15450	20650	11140	15910	15544.91	8.93	-49	17216	16562	16236	15582	15256	16400	15420	28	4740	500	11130	10	1	5501817	869	-12.16	18.51	12	0.01	-1299.00	853.00	58200	20240123	-72.87	15450	20240909	2.20	58200	-72.87	20240123	15450	2.20	20240909	58200	-72.87	20240123	15450	2.20	20240909	0.29	N	300080	500	27 억	491109	N	N	0	N	N
90	20240906	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15910	-840	5	-5.01	359104650	22299	161.89	16750	16890	15910	21750	11730	16750	16104.24	9.11	-10172	18243	17496	17073	16326	15903	17285	16115	28	5000	500	11720	10	1	5501817	875	-12.25	18.65	12	0.41	-1299.00	853.00	58200	20240123	-72.66	15710	20240805	1.27	58200	-72.66	20240123	15710	1.27	20240805	58200	-72.66	20240123	15710	1.27	20240805	0.27	N	300080	500	27 억	501445	N	N	5	N	N
91	20240906	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15990	-760	5	-4.54	341294570	21181	153.78	16750	16890	15910	21750	11730	16750	16113.24	9.11	-9637	18243	17496	17073	16326	15903	17285	16115	28	5000	500	11720	10	1	5501817	880	-12.31	18.75	12	0.38	-1299.00	853.00	58200	20240123	-72.53	15710	20240805	1.78	58200	-72.53	20240123	15710	1.78	20240805	58200	-72.53	20240123	15710	1.78	20240805	0.27	N	300080	500	27 억	501445	N	N	5	N	N
92	20240906	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16100	-650	5	-3.88	275560360	17057	123.83	16750	16890	15940	21750	11730	16750	16155.27	9.11	-8407	18243	17496	17073	16326	15903	17285	16115	28	5000	500	11720	10	1	5501817	886	-12.39	18.87	12	0.31	-1299.00	853.00	58200	20240123	-72.34	15710	20240805	2.48	58200	-72.34	20240123	15710	2.48	20240805	58200	-72.34	20240123	15710	2.48	20240805	0.27	N	300080	500	27 억	501445	N	N	5	N	N
93	20240906	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16010	-740	5	-4.42	239221790	14785	107.34	16750	16890	15940	21750	11730	16750	16180.03	9.11	-7796	18243	17496	17073	16326	15903	17285	16115	28	5000	500	11720	10	1	5501817	881	-12.32	18.77	12	0.27	-1299.00	853.00	58200	20240123	-72.49	15710	20240805	1.91	58200	-72.49	20240123	15710	1.91	20240805	58200	-72.49	20240123	15710	1.91	20240805	0.27	N	300080	500	27 억	501445	N	N	5	N	N
94	20240906	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16010	-740	5	-4.42	210570090	13003	94.40	16750	16890	15940	21750	11730	16750	16193.96	9.11	-6566	18243	17496	17073	16326	15903	17285	16115	28	5000	500	11720	10	1	5501817	881	-12.32	18.77	12	0.24	-1299.00	853.00	58200	20240123	-72.49	15710	20240805	1.91	58200	-72.49	20240123	15710	1.91	20240805	58200	-72.49	20240123	15710	1.91	20240805	0.27	N	300080	500	27 억	501445	N	N	5	N	N
95	20240906	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16190	-560	5	-3.34	146061560	8973	65.14	16750	16890	16000	21750	11730	16750	16277.90	9.11	-4820	18243	17496	17073	16326	15903	17285	16115	28	5000	500	11720	10	1	5501817	891	-12.46	18.98	12	0.16	-1299.00	853.00	58200	20240123	-72.18	15710	20240805	3.06	58200	-72.18	20240123	15710	3.06	20240805	58200	-72.18	20240123	15710	3.06	20240805	0.27	N	300080	500	27 억	501445	N	N	5	N	N
96	20240906	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16060	-690	5	-4.12	111595430	6826	49.56	16750	16890	16050	21750	11730	16750	16348.58	9.11	-4751	18243	17496	17073	16326	15903	17285	16115	28	5000	500	11720	10	1	5501817	884	-12.36	18.83	12	0.12	-1299.00	853.00	58200	20240123	-72.41	15710	20240805	2.23	58200	-72.41	20240123	15710	2.23	20240805	58200	-72.41	20240123	15710	2.23	20240805	0.27	N	300080	500	27 억	501445	N	N	5	N	N
97	20240906	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16890	140	2	0.84	7691510	462	3.35	16750	16890	16410	21750	11730	16750	16648.29	9.11	59	18243	17496	17073	16326	15903	17285	16115	28	5000	500	11720	10	1	5501817	929	-13.00	19.80	12	0.01	-1299.00	853.00	58200	20240123	-70.98	15710	20240805	7.51	58200	-70.98	20240123	15710	7.51	20240805	58200	-70.98	20240123	15710	7.51	20240805	0.27	N	300080	500	27 억	501445	N	N	5	N	N
98	20240905	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16750	110	2	0.66	236921050	13774	85.05	17000	17820	16650	21600	11650	16640	17201.35	9.05	3510	17693	17166	16683	16156	15673	16925	15915	28	4960	500	11640	10	1	5501817	922	-12.89	19.64	12	0.25	-1299.00	853.00	58200	20240123	-71.22	15710	20240805	6.62	58200	-71.22	20240123	15710	6.62	20240805	58200	-71.22	20240123	15710	6.62	20240805	0.29	N	300080	500	27 억	497939	N	N	5	N	N
99	20240905	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16800	160	2	0.96	227041850	13185	81.41	17000	17820	16650	21600	11650	16640	17219.71	9.05	3558	17693	17166	16683	16156	15673	16925	15915	28	4960	500	11640	10	1	5501817	924	-12.93	19.70	12	0.24	-1299.00	853.00	58200	20240123	-71.13	15710	20240805	6.94	58200	-71.13	20240123	15710	6.94	20240805	58200	-71.13	20240123	15710	6.94	20240805	0.29	N	300080	500	27 억	497939	N	N	24	N	N
100	20240905	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16760	120	2	0.72	196205860	11346	70.06	17000	17820	16650	21600	11650	16640	17292.95	9.05	3077	17693	17166	16683	16156	15673	16925	15915	28	4960	500	11640	10	1	5501817	922	-12.90	19.65	12	0.21	-1299.00	853.00	58200	20240123	-71.20	15710	20240805	6.68	58200	-71.20	20240123	15710	6.68	20240805	58200	-71.20	20240123	15710	6.68	20240805	0.29	N	300080	500	27 억	497939	N	N	24	N	N
101	20240905	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16850	210	2	1.26	184685630	10663	65.84	17000	17820	16650	21600	11650	16640	17320.23	9.05	3127	17693	17166	16683	16156	15673	16925	15915	28	4960	500	11640	10	1	5501817	927	-12.97	19.75	12	0.19	-1299.00	853.00	58200	20240123	-71.05	15710	20240805	7.26	58200	-71.05	20240123	15710	7.26	20240805	58200	-71.05	20240123	15710	7.26	20240805	0.29	N	300080	500	27 억	497939	N	N	24	N	N
102	20240905	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17020	380	2	2.28	175555540	10125	62.52	17000	17820	16650	21600	11650	16640	17338.82	9.05	3428	17693	17166	16683	16156	15673	16925	15915	28	4960	500	11640	10	1	5501817	936	-13.10	19.95	12	0.18	-1299.00	853.00	58200	20240123	-70.76	15710	20240805	8.34	58200	-70.76	20240123	15710	8.34	20240805	58200	-70.76	20240123	15710	8.34	20240805	0.29	N	300080	500	27 억	497939	N	N	24	N	N
103	20240905	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17250	610	2	3.67	165176260	9518	58.77	17000	17820	16650	21600	11650	16640	17354.09	9.05	3721	17693	17166	16683	16156	15673	16925	15915	28	4960	500	11640	10	1	5501817	949	-13.28	20.22	12	0.17	-1299.00	853.00	58200	20240123	-70.36	15710	20240805	9.80	58200	-70.36	20240123	15710	9.80	20240805	58200	-70.36	20240123	15710	9.80	20240805	0.29	N	300080	500	27 억	497939	N	N	24	N	N
104	20240905	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17580	940	2	5.65	137497770	7927	48.95	17000	17820	16650	21600	11650	16640	17345.50	9.05	4556	17693	17166	16683	16156	15673	16925	15915	28	4960	500	11640	10	1	5501817	967	-13.53	20.61	12	0.14	-1299.00	853.00	58200	20240123	-69.79	15710	20240805	11.90	58200	-69.79	20240123	15710	11.90	20240805	58200	-69.79	20240123	15710	11.90	20240805	0.29	N	300080	500	27 억	497939	N	N	24	N	N
105	20240905	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16990	350	2	2.10	3877760	231	1.43	17000	17000	16650	21600	11650	16640	16786.84	9.05	161	17693	17166	16683	16156	15673	16925	15915	28	4960	500	11640	10	1	5501817	935	-13.08	19.92	12	0.00	-1299.00	853.00	58200	20240123	-70.81	15710	20240805	8.15	58200	-70.81	20240123	15710	8.15	20240805	58200	-70.81	20240123	15710	8.15	20240805	0.29	N	300080	500	27 억	497939	N	N	24	N	N
106	20240904	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16640	-1030	5	-5.83	270666900	16166	66.80	17210	17210	16200	22950	12370	17670	16743.11	9.13	-4488	18350	18010	17780	17440	17210	18180	17610	28	5280	500	12360	10	1	5501817	916	-12.81	19.51	12	0.29	-1299.00	853.00	58200	20240123	-71.41	15710	20240805	5.92	58200	-71.41	20240123	15710	5.92	20240805	58200	-71.41	20240123	15710	5.92	20240805	0.29	N	300080	500	27 억	502265	N	N	24	N	N
107	20240904	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16760	-910	5	-5.15	225863180	13476	55.69	17210	17210	16200	22950	12370	17670	16760.40	9.13	-3961	18350	18010	17780	17440	17210	18180	17610	28	5280	500	12360	10	1	5501817	922	-12.90	19.65	12	0.24	-1299.00	853.00	58200	20240123	-71.20	15710	20240805	6.68	58200	-71.20	20240123	15710	6.68	20240805	58200	-71.20	20240123	15710	6.68	20240805	0.29	N	300080	500	27 억	502265	N	N	0	N	N
108	20240904	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16680	-990	5	-5.60	217035460	12949	53.51	17210	17210	16200	22950	12370	17670	16760.79	9.13	-3689	18350	18010	17780	17440	17210	18180	17610	28	5280	500	12360	10	1	5501817	918	-12.84	19.55	12	0.24	-1299.00	853.00	58200	20240123	-71.34	15710	20240805	6.17	58200	-71.34	20240123	15710	6.17	20240805	58200	-71.34	20240123	15710	6.17	20240805	0.29	N	300080	500	27 억	502265	N	N	0	N	N
109	20240904	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16680	-990	5	-5.60	182284570	10865	44.90	17210	17210	16200	22950	12370	17670	16777.23	9.13	-2759	18350	18010	17780	17440	17210	18180	17610	28	5280	500	12360	10	1	5501817	918	-12.84	19.55	12	0.20	-1299.00	853.00	58200	20240123	-71.34	15710	20240805	6.17	58200	-71.34	20240123	15710	6.17	20240805	58200	-71.34	20240123	15710	6.17	20240805	0.29	N	300080	500	27 억	502265	N	N	0	N	N
110	20240904	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16800	-870	5	-4.92	155640680	9273	38.32	17210	17210	16200	22950	12370	17670	16784.29	9.13	-2089	18350	18010	17780	17440	17210	18180	17610	28	5280	500	12360	10	1	5501817	924	-12.93	19.70	12	0.17	-1299.00	853.00	58200	20240123	-71.13	15710	20240805	6.94	58200	-71.13	20240123	15710	6.94	20240805	58200	-71.13	20240123	15710	6.94	20240805	0.29	N	300080	500	27 억	502265	N	N	0	N	N
111	20240904	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16830	-840	5	-4.75	135201560	8056	33.29	17210	17210	16200	22950	12370	17670	16782.72	9.13	-1932	18350	18010	17780	17440	17210	18180	17610	28	5280	500	12360	10	1	5501817	926	-12.96	19.73	12	0.15	-1299.00	853.00	58200	20240123	-71.08	15710	20240805	7.13	58200	-71.08	20240123	15710	7.13	20240805	58200	-71.08	20240123	15710	7.13	20240805	0.29	N	300080	500	27 억	502265	N	N	0	N	N
112	20240904	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16700	-970	5	-5.49	117694000	7011	28.97	17210	17210	16200	22950	12370	17670	16787.05	9.13	-1678	18350	18010	17780	17440	17210	18180	17610	28	5280	500	12360	10	1	5501817	919	-12.86	19.58	12	0.13	-1299.00	853.00	58200	20240123	-71.31	15710	20240805	6.30	58200	-71.31	20240123	15710	6.30	20240805	58200	-71.31	20240123	15710	6.30	20240805	0.29	N	300080	500	27 억	502265	N	N	0	N	N
113	20240904	090936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16980	-690	5	-3.90	30602440	1810	7.48	17210	17210	16200	22950	12370	17670	16907.43	9.13	22	18350	18010	17780	17440	17210	18180	17610	28	5280	500	12360	10	1	5501817	934	-13.07	19.91	12	0.03	-1299.00	853.00	58200	20240123	-70.82	15710	20240805	8.08	58200	-70.82	20240123	15710	8.08	20240805	58200	-70.82	20240123	15710	8.08	20240805	0.29	N	300080	500	27 억	502265	N	N	0	N	N
114	20240903	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17670	270	2	1.55	430079420	24141	92.25	17560	18120	17550	22600	12180	17400	17815.44	9.25	-6512	18040	17720	17110	16790	16180	17880	16950	28	5200	500	12180	10	1	5501817	972	-13.60	20.72	12	0.44	-1299.00	853.00	58200	20240123	-69.64	15710	20240805	12.48	58200	-69.64	20240123	15710	12.48	20240805	58200	-69.64	20240123	15710	12.48	20240805	0.29	N	300080	500	27 억	508758	N	N	70	N	N
115	20240903	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17710	310	2	1.78	421929650	23680	90.49	17560	18120	17550	22600	12180	17400	17817.98	9.25	-6510	18040	17720	17110	16790	16180	17880	16950	28	5200	500	12180	10	1	5501817	974	-13.63	20.76	12	0.43	-1299.00	853.00	58200	20240123	-69.57	15710	20240805	12.73	58200	-69.57	20240123	15710	12.73	20240805	58200	-69.57	20240123	15710	12.73	20240805	0.29	N	300080	500	27 억	508758	N	N	70	N	N
116	20240903	140927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17610	210	2	1.21	389043560	21816	83.37	17560	18120	17550	22600	12180	17400	17832.95	9.25	-5440	18040	17720	17110	16790	16180	17880	16950	28	5200	500	12180	10	1	5501817	969	-13.56	20.64	12	0.40	-1299.00	853.00	58200	20240123	-69.74	15710	20240805	12.09	58200	-69.74	20240123	15710	12.09	20240805	58200	-69.74	20240123	15710	12.09	20240805	0.29	N	300080	500	27 억	508758	N	N	70	N	N
117	20240903	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17670	270	2	1.55	355793630	19928	76.15	17560	18120	17550	22600	12180	17400	17853.96	9.25	-4492	18040	17720	17110	16790	16180	17880	16950	28	5200	500	12180	10	1	5501817	972	-13.60	20.72	12	0.36	-1299.00	853.00	58200	20240123	-69.64	15710	20240805	12.48	58200	-69.64	20240123	15710	12.48	20240805	58200	-69.64	20240123	15710	12.48	20240805	0.29	N	300080	500	27 억	508758	N	N	70	N	N
118	20240903	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17730	330	2	1.90	306894930	17165	65.59	17560	18120	17550	22600	12180	17400	17879.11	9.25	-2219	18040	17720	17110	16790	16180	17880	16950	28	5200	500	12180	10	1	5501817	975	-13.65	20.79	12	0.31	-1299.00	853.00	58200	20240123	-69.54	15710	20240805	12.86	58200	-69.54	20240123	15710	12.86	20240805	58200	-69.54	20240123	15710	12.86	20240805	0.29	N	300080	500	27 억	508758	N	N	70	N	N
119	20240903	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17820	420	2	2.41	286495550	16015	61.20	17560	18120	17550	22600	12180	17400	17889.20	9.25	-1452	18040	17720	17110	16790	16180	17880	16950	28	5200	500	12180	10	1	5501817	980	-13.72	20.89	12	0.29	-1299.00	853.00	58200	20240123	-69.38	15710	20240805	13.43	58200	-69.38	20240123	15710	13.43	20240805	58200	-69.38	20240123	15710	13.43	20240805	0.29	N	300080	500	27 억	508758	N	N	70	N	N
120	20240903	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17820	420	2	2.41	187031910	10481	40.05	17560	18060	17550	22600	12180	17400	17844.85	9.25	-949	18040	17720	17110	16790	16180	17880	16950	28	5200	500	12180	10	1	5501817	980	-13.72	20.89	12	0.19	-1299.00	853.00	58200	20240123	-69.38	15710	20240805	13.43	58200	-69.38	20240123	15710	13.43	20240805	58200	-69.38	20240123	15710	13.43	20240805	0.29	N	300080	500	27 억	508758	N	N	70	N	N
121	20240903	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17920	520	2	2.99	84259100	4722	18.04	17560	18060	17550	22600	12180	17400	17843.94	9.25	1287	18040	17720	17110	16790	16180	17880	16950	28	5200	500	12180	10	1	5501817	986	-13.80	21.01	12	0.09	-1299.00	853.00	58200	20240123	-69.21	15710	20240805	14.07	58200	-69.21	20240123	15710	14.07	20240805	58200	-69.21	20240123	15710	14.07	20240805	0.29	N	300080	500	27 억	508758	N	N	70	N	N
122	20240902	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17400	400	2	2.35	425782000	25276	115.70	17000	17430	16500	22100	11900	17000	16845.11	9.20	5385	17433	17216	16903	16686	16373	17325	16795	28	5100	500	11900	10	1	5501817	957	-13.39	20.40	12	0.46	-1299.00	853.00	58200	20240123	-70.10	15710	20240805	10.76	58200	-70.10	20240123	15710	10.76	20240805	58200	-70.10	20240123	15710	10.76	20240805	0.29	N	300080	500	27 억	506204	N	N	70	N	N
123	20240902	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17360	360	2	2.12	416057230	24717	113.14	17000	17430	16500	22100	11900	17000	16832.84	9.20	5376	17433	17216	16903	16686	16373	17325	16795	28	5100	500	11900	10	1	5501817	955	-13.36	20.35	12	0.45	-1299.00	853.00	58200	20240123	-70.17	15710	20240805	10.50	58200	-70.17	20240123	15710	10.50	20240805	58200	-70.17	20240123	15710	10.50	20240805	0.29	N	300080	500	27 억	506204	N	N	1	N	N
124	20240902	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17000	0	3	0.00	288837770	17309	79.23	17000	17020	16500	22100	11900	17000	16687.14	9.20	2770	17433	17216	16903	16686	16373	17325	16795	28	5100	500	11900	10	1	5501817	935	-13.09	19.93	12	0.31	-1299.00	853.00	58200	20240123	-70.79	15710	20240805	8.21	58200	-70.79	20240123	15710	8.21	20240805	58200	-70.79	20240123	15710	8.21	20240805	0.29	N	300080	500	27 억	506204	N	N	1	N	N
125	20240902	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16920	-80	5	-0.47	213010390	12822	58.69	17000	17020	16500	22100	11900	17000	16612.88	9.20	-219	17433	17216	16903	16686	16373	17325	16795	28	5100	500	11900	10	1	5501817	931	-13.03	19.84	12	0.23	-1299.00	853.00	58200	20240123	-70.93	15710	20240805	7.70	58200	-70.93	20240123	15710	7.70	20240805	58200	-70.93	20240123	15710	7.70	20240805	0.29	N	300080	500	27 억	506204	N	N	1	N	N
126	20240902	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16540	-460	5	-2.71	180287350	10861	49.72	17000	17020	16500	22100	11900	17000	16599.52	9.20	-925	17433	17216	16903	16686	16373	17325	16795	28	5100	500	11900	10	1	5501817	910	-12.73	19.39	12	0.20	-1299.00	853.00	58200	20240123	-71.58	15710	20240805	5.28	58200	-71.58	20240123	15710	5.28	20240805	58200	-71.58	20240123	15710	5.28	20240805	0.29	N	300080	500	27 억	506204	N	N	1	N	N
127	20240902	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16550	-450	5	-2.65	158324530	9533	43.64	17000	17020	16500	22100	11900	17000	16608.05	9.20	-1071	17433	17216	16903	16686	16373	17325	16795	28	5100	500	11900	10	1	5501817	911	-12.74	19.40	12	0.17	-1299.00	853.00	58200	20240123	-71.56	15710	20240805	5.35	58200	-71.56	20240123	15710	5.35	20240805	58200	-71.56	20240123	15710	5.35	20240805	0.29	N	300080	500	27 억	506204	N	N	1	N	N
128	20240902	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16540	-460	5	-2.71	89671190	5379	24.62	17000	17020	16510	22100	11900	17000	16670.61	9.20	-1101	17433	17216	16903	16686	16373	17325	16795	28	5100	500	11900	10	1	5501817	910	-12.73	19.39	12	0.10	-1299.00	853.00	58200	20240123	-71.58	15710	20240805	5.28	58200	-71.58	20240123	15710	5.28	20240805	58200	-71.58	20240123	15710	5.28	20240805	0.29	N	300080	500	27 억	506204	N	N	1	N	N
129	20240902	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16700	-300	5	-1.76	25202370	1492	6.83	17000	17020	16700	22100	11900	17000	16891.67	9.20	-224	17433	17216	16903	16686	16373	17325	16795	28	5100	500	11900	10	1	5501817	919	-12.86	19.58	12	0.03	-1299.00	853.00	58200	20240123	-71.31	15710	20240805	6.30	58200	-71.31	20240123	15710	6.30	20240805	58200	-71.31	20240123	15710	6.30	20240805	0.29	N	300080	500	27 억	506204	N	N	1	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History