KissMeData/104620/price/prices-20240901.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

54 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	investmentCareful	shortOverheated
2	20240930	160805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	-60	5	-1.14	78648180	15094	40.78	5250	5290	5170	6830	3690	5260	5210.56	0.83	970	5386	5322	5206	5142	5026	5355	5175	79	1570	500	3680	10	1	15842126	824	13.90	2.04	12	0.10	374.00	2543.00	9450	20240126	-44.97	4880	20240926	6.56	9450	-44.97	20240126	4880	6.56	20240926	9450	-44.97	20240126	4880	6.56	20240926	0.19	N	104620	500	79 억	130980	N	N	N	N
3	20240930	150817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5210	-50	5	-0.95	74300860	14258	38.52	5250	5290	5170	6830	3690	5260	5211.17	0.83	1120	5386	5322	5206	5142	5026	5355	5175	79	1570	500	3680	10	1	15842126	825	13.93	2.05	12	0.09	374.00	2543.00	9450	20240126	-44.87	4880	20240926	6.76	9450	-44.87	20240126	4880	6.76	20240926	9450	-44.87	20240126	4880	6.76	20240926	0.19	N	104620	500	79 억	130980	N	N	N	N
4	20240930	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5210	-50	5	-0.95	69669960	13370	36.12	5250	5290	5170	6830	3690	5260	5210.92	0.83	1170	5386	5322	5206	5142	5026	5355	5175	79	1570	500	3680	10	1	15842126	825	13.93	2.05	12	0.08	374.00	2543.00	9450	20240126	-44.87	4880	20240926	6.76	9450	-44.87	20240126	4880	6.76	20240926	9450	-44.87	20240126	4880	6.76	20240926	0.19	N	104620	500	79 억	130980	N	N	N	N
5	20240930	130813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	-70	5	-1.33	68496560	13145	35.51	5250	5290	5170	6830	3690	5260	5210.85	0.83	1176	5386	5322	5206	5142	5026	5355	5175	79	1570	500	3680	10	1	15842126	822	13.88	2.04	12	0.08	374.00	2543.00	9450	20240126	-45.08	4880	20240926	6.35	9450	-45.08	20240126	4880	6.35	20240926	9450	-45.08	20240126	4880	6.35	20240926	0.19	N	104620	500	79 억	130980	N	N	N	N
6	20240930	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	-60	5	-1.14	57336870	10995	29.71	5250	5290	5170	6830	3690	5260	5214.81	0.83	1212	5386	5322	5206	5142	5026	5355	5175	79	1570	500	3680	10	1	15842126	824	13.90	2.04	12	0.07	374.00	2543.00	9450	20240126	-44.97	4880	20240926	6.56	9450	-44.97	20240126	4880	6.56	20240926	9450	-44.97	20240126	4880	6.56	20240926	0.19	N	104620	500	79 억	130980	N	N	N	N
7	20240930	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	-70	5	-1.33	50191700	9621	25.99	5250	5290	5170	6830	3690	5260	5216.89	0.83	1056	5386	5322	5206	5142	5026	5355	5175	79	1570	500	3680	10	1	15842126	822	13.88	2.04	12	0.06	374.00	2543.00	9450	20240126	-45.08	4880	20240926	6.35	9450	-45.08	20240126	4880	6.35	20240926	9450	-45.08	20240126	4880	6.35	20240926	0.19	N	104620	500	79 억	130980	N	N	N	N
8	20240930	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	-10	5	-0.19	32803120	6281	16.97	5250	5290	5170	6830	3690	5260	5222.60	0.83	652	5386	5322	5206	5142	5026	5355	5175	79	1570	500	3680	10	1	15842126	832	14.04	2.06	12	0.04	374.00	2543.00	9450	20240126	-44.44	4880	20240926	7.58	9450	-44.44	20240126	4880	7.58	20240926	9450	-44.44	20240126	4880	7.58	20240926	0.19	N	104620	500	79 억	130980	N	N	N	N
9	20240930	090735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	-60	5	-1.14	5247330	1011	2.73	5250	5250	5170	6830	3690	5260	5190.24	0.83	209	5386	5322	5206	5142	5026	5355	5175	79	1570	500	3680	10	1	15842126	824	13.90	2.04	12	0.01	374.00	2543.00	9450	20240126	-44.97	4880	20240926	6.56	9450	-44.97	20240126	4880	6.56	20240926	9450	-44.97	20240126	4880	6.56	20240926	0.19	N	104620	500	79 억	130980	N	N	N	N
10	20240927	160809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5260	140	2	2.73	192519410	36888	215.09	5120	5270	5090	6650	3590	5120	5218.72	0.77	8413	5306	5212	5046	4952	4786	5250	4990	79	1530	500	3580	10	1	15842126	833	14.06	2.07	12	0.23	374.00	2543.00	9450	20240126	-44.34	4880	20240926	7.79	9450	-44.34	20240126	4880	7.79	20240926	9450	-44.34	20240126	4880	7.79	20240926	0.24	N	104620	500	79 억	122718	N	N	N	N
11	20240927	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	130	2	2.54	178592530	34240	199.65	5120	5270	5090	6650	3590	5120	5215.90	0.77	8262	5306	5212	5046	4952	4786	5250	4990	79	1530	500	3580	10	1	15842126	832	14.04	2.06	12	0.22	374.00	2543.00	9450	20240126	-44.44	4880	20240926	7.58	9450	-44.44	20240126	4880	7.58	20240926	9450	-44.44	20240126	4880	7.58	20240926	0.24	N	104620	500	79 억	122718	N	N	N	N
12	20240927	140821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5260	140	2	2.73	143827130	27630	161.11	5120	5270	5090	6650	3590	5120	5205.47	0.77	8671	5306	5212	5046	4952	4786	5250	4990	79	1530	500	3580	10	1	15842126	833	14.06	2.07	12	0.17	374.00	2543.00	9450	20240126	-44.34	4880	20240926	7.79	9450	-44.34	20240126	4880	7.79	20240926	9450	-44.34	20240126	4880	7.79	20240926	0.24	N	104620	500	79 억	122718	N	N	N	N
13	20240927	130814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5230	110	2	2.15	107289600	20674	120.55	5120	5240	5090	6650	3590	5120	5189.59	0.77	7696	5306	5212	5046	4952	4786	5250	4990	79	1530	500	3580	10	1	15842126	829	13.98	2.06	12	0.13	374.00	2543.00	9450	20240126	-44.66	4880	20240926	7.17	9450	-44.66	20240126	4880	7.17	20240926	9450	-44.66	20240126	4880	7.17	20240926	0.24	N	104620	500	79 억	122718	N	N	N	N
14	20240927	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5220	100	2	1.95	89404170	17254	100.61	5120	5230	5090	6650	3590	5120	5181.65	0.77	6963	5306	5212	5046	4952	4786	5250	4990	79	1530	500	3580	10	1	15842126	827	13.96	2.05	12	0.11	374.00	2543.00	9450	20240126	-44.76	4880	20240926	6.97	9450	-44.76	20240126	4880	6.97	20240926	9450	-44.76	20240126	4880	6.97	20240926	0.24	N	104620	500	79 억	122718	N	N	N	N
15	20240927	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5230	110	2	2.15	81342810	15710	91.60	5120	5230	5090	6650	3590	5120	5177.77	0.77	6914	5306	5212	5046	4952	4786	5250	4990	79	1530	500	3580	10	1	15842126	829	13.98	2.06	12	0.10	374.00	2543.00	9450	20240126	-44.66	4880	20240926	7.17	9450	-44.66	20240126	4880	7.17	20240926	9450	-44.66	20240126	4880	7.17	20240926	0.24	N	104620	500	79 억	122718	N	N	N	N
16	20240927	100812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5210	90	2	1.76	48828930	9460	55.16	5120	5230	5090	6650	3590	5120	5161.62	0.77	3861	5306	5212	5046	4952	4786	5250	4990	79	1530	500	3580	10	1	15842126	825	13.93	2.05	12	0.06	374.00	2543.00	9450	20240126	-44.87	4880	20240926	6.76	9450	-44.87	20240126	4880	6.76	20240926	9450	-44.87	20240126	4880	6.76	20240926	0.24	N	104620	500	79 억	122718	N	N	N	N
17	20240927	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	0	3	0.00	14973250	2928	17.07	5120	5120	5090	6650	3590	5120	5113.81	0.77	604	5306	5212	5046	4952	4786	5250	4990	79	1530	500	3580	10	1	15842126	811	13.69	2.01	12	0.02	374.00	2543.00	9450	20240126	-45.82	4880	20240926	4.92	9450	-45.82	20240126	4880	4.92	20240926	9450	-45.82	20240126	4880	4.92	20240926	0.24	N	104620	500	79 억	122718	N	N	N	N
18	20240926	160758	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5120	10	2	0.20	87228625	17135	79.52	5120	5140	4880	6640	3580	5110	5090.67	0.75	4076	5210	5160	5100	5050	4990	5185	5075	79	1530	500	3570	10	1	15842126	811	13.69	2.01	12	0.11	374.00	2543.00	9450	20240126	-45.82	4880	20240926	4.92	9450	-45.82	20240126	4880	4.92	20240926	9450	-45.82	20240126	4880	4.92	20240926	0.26	N	104620	500	79 억	118642	N	N	N	N
19	20240926	150800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5130	20	2	0.39	79925965	15711	72.91	5120	5140	4880	6640	3580	5110	5087.26	0.75	4064	5210	5160	5100	5050	4990	5185	5075	79	1530	500	3570	10	1	15842126	813	13.72	2.02	12	0.10	374.00	2543.00	9450	20240126	-45.71	4880	20240926	5.12	9450	-45.71	20240126	4880	5.12	20240926	9450	-45.71	20240126	4880	5.12	20240926	0.26	N	104620	500	79 억	118642	N	N	N	N
20	20240926	140808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5110	0	3	0.00	61172795	12043	55.89	5120	5140	4880	6640	3580	5110	5079.53	0.75	3003	5210	5160	5100	5050	4990	5185	5075	79	1530	500	3570	10	1	15842126	810	13.66	2.01	12	0.08	374.00	2543.00	9450	20240126	-45.93	4880	20240926	4.71	9450	-45.93	20240126	4880	4.71	20240926	9450	-45.93	20240126	4880	4.71	20240926	0.26	N	104620	500	79 억	118642	N	N	N	N
21	20240926	130806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5110	0	3	0.00	49152585	9691	44.97	5120	5140	4880	6640	3580	5110	5071.98	0.75	596	5210	5160	5100	5050	4990	5185	5075	79	1530	500	3570	10	1	15842126	810	13.66	2.01	12	0.06	374.00	2543.00	9450	20240126	-45.93	4880	20240926	4.71	9450	-45.93	20240126	4880	4.71	20240926	9450	-45.93	20240126	4880	4.71	20240926	0.26	N	104620	500	79 억	118642	N	N	N	N
22	20240926	120809	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5090	-20	5	-0.39	35950375	7105	32.97	5120	5140	4880	6640	3580	5110	5059.87	0.75	-17	5210	5160	5100	5050	4990	5185	5075	79	1530	500	3570	10	1	15842126	806	13.61	2.00	12	0.04	374.00	2543.00	9450	20240126	-46.14	4880	20240926	4.30	9450	-46.14	20240126	4880	4.30	20240926	9450	-46.14	20240126	4880	4.30	20240926	0.26	N	104620	500	79 억	118642	N	N	N	N
23	20240926	110807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5100	-10	5	-0.20	31177285	6167	28.62	5120	5140	4880	6640	3580	5110	5055.50	0.75	-59	5210	5160	5100	5050	4990	5185	5075	79	1530	500	3570	10	1	15842126	808	13.64	2.01	12	0.04	374.00	2543.00	9450	20240126	-46.03	4880	20240926	4.51	9450	-46.03	20240126	4880	4.51	20240926	9450	-46.03	20240126	4880	4.51	20240926	0.26	N	104620	500	79 억	118642	N	N	N	N
24	20240926	100809	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5100	-10	5	-0.20	12666135	2525	11.72	5120	5140	4880	6640	3580	5110	5016.29	0.75	-114	5210	5160	5100	5050	4990	5185	5075	79	1530	500	3570	10	1	15842126	808	13.64	2.01	12	0.02	374.00	2543.00	9450	20240126	-46.03	4880	20240926	4.51	9450	-46.03	20240126	4880	4.51	20240926	9450	-46.03	20240126	4880	4.51	20240926	0.26	N	104620	500	79 억	118642	N	N	N	N
25	20240926	090806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5110	0	3	0.00	7737185	1556	7.22	5120	5140	4880	6640	3580	5110	4972.48	0.75	-3	5210	5160	5100	5050	4990	5185	5075	79	1530	500	3570	10	1	15842126	810	13.66	2.01	12	0.01	374.00	2543.00	9450	20240126	-45.93	4880	20240926	4.71	9450	-45.93	20240126	4880	4.71	20240926	9450	-45.93	20240126	4880	4.71	20240926	0.26	N	104620	500	79 억	118642	N	N	N	N
26	20240925	160758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	100	2	2.00	109797540	21545	57.42	5090	5150	5040	6510	3510	5010	5096.19	0.71	5829	5136	5072	5036	4972	4936	5055	4955	79	1500	500	3500	10	1	15842126	810	13.66	2.01	12	0.14	374.00	2543.00	9450	20240126	-45.93	4950	20240911	3.23	9450	-45.93	20240126	4950	3.23	20240911	9450	-45.93	20240126	4950	3.23	20240911	0.25	N	104620	500	79 억	112813	N	N	N	N
27	20240925	150804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	90	2	1.80	108469100	21285	56.73	5090	5150	5040	6510	3510	5010	5096.03	0.71	5829	5136	5072	5036	4972	4936	5055	4955	79	1500	500	3500	10	1	15842126	808	13.64	2.01	12	0.13	374.00	2543.00	9450	20240126	-46.03	4950	20240911	3.03	9450	-46.03	20240126	4950	3.03	20240911	9450	-46.03	20240126	4950	3.03	20240911	0.25	N	104620	500	79 억	112813	N	N	N	N
28	20240925	140805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	120	2	2.40	98952020	19426	51.77	5090	5140	5040	6510	3510	5010	5093.79	0.71	5135	5136	5072	5036	4972	4936	5055	4955	79	1500	500	3500	10	1	15842126	813	13.72	2.02	12	0.12	374.00	2543.00	9450	20240126	-45.71	4950	20240911	3.64	9450	-45.71	20240126	4950	3.64	20240911	9450	-45.71	20240126	4950	3.64	20240911	0.25	N	104620	500	79 억	112813	N	N	N	N
29	20240925	130804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	120	2	2.40	89049490	17496	46.63	5090	5140	5040	6510	3510	5010	5089.71	0.71	4911	5136	5072	5036	4972	4936	5055	4955	79	1500	500	3500	10	1	15842126	813	13.72	2.02	12	0.11	374.00	2543.00	9450	20240126	-45.71	4950	20240911	3.64	9450	-45.71	20240126	4950	3.64	20240911	9450	-45.71	20240126	4950	3.64	20240911	0.25	N	104620	500	79 억	112813	N	N	N	N
30	20240925	120805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	80	2	1.60	47244460	9297	24.78	5090	5110	5040	6510	3510	5010	5081.69	0.71	3460	5136	5072	5036	4972	4936	5055	4955	79	1500	500	3500	10	1	15842126	806	13.61	2.00	12	0.06	374.00	2543.00	9450	20240126	-46.14	4950	20240911	2.83	9450	-46.14	20240126	4950	2.83	20240911	9450	-46.14	20240126	4950	2.83	20240911	0.25	N	104620	500	79 억	112813	N	N	N	N
31	20240925	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	70	2	1.40	33647050	6617	17.63	5090	5110	5040	6510	3510	5010	5084.94	0.71	2276	5136	5072	5036	4972	4936	5055	4955	79	1500	500	3500	10	1	15842126	805	13.58	2.00	12	0.04	374.00	2543.00	9450	20240126	-46.24	4950	20240911	2.63	9450	-46.24	20240126	4950	2.63	20240911	9450	-46.24	20240126	4950	2.63	20240911	0.25	N	104620	500	79 억	112813	N	N	N	N
32	20240925	100802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	100	2	2.00	18343880	3608	9.62	5090	5110	5040	6510	3510	5010	5084.22	0.71	1393	5136	5072	5036	4972	4936	5055	4955	79	1500	500	3500	10	1	15842126	810	13.66	2.01	12	0.02	374.00	2543.00	9450	20240126	-45.93	4950	20240911	3.23	9450	-45.93	20240126	4950	3.23	20240911	9450	-45.93	20240126	4950	3.23	20240911	0.25	N	104620	500	79 억	112813	N	N	N	N
33	20240925	090807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	50	2	1.00	845010	167	0.45	5090	5090	5040	6510	3510	5010	5059.94	0.71	0	5136	5072	5036	4972	4936	5055	4955	79	1500	500	3500	10	1	15842126	802	13.53	1.99	12	0.00	374.00	2543.00	9450	20240126	-46.46	4950	20240911	2.22	9450	-46.46	20240126	4950	2.22	20240911	9450	-46.46	20240126	4950	2.22	20240911	0.25	N	104620	500	79 억	112813	N	N	N	N
34	20240924	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	-80	5	-1.57	188437090	37358	197.69	5080	5100	5000	6610	3570	5090	5044.82	0.74	-4045	5176	5132	5086	5042	4996	5110	5020	79	1520	500	3560	10	1	15842126	794	13.40	1.97	12	0.24	374.00	2543.00	9450	20240126	-46.98	4950	20240911	1.21	9450	-46.98	20240126	4950	1.21	20240911	9450	-46.98	20240126	4950	1.21	20240911	0.25	N	104620	500	79 억	116858	N	N	N	N
35	20240924	150759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	-40	5	-0.79	155473540	30786	162.91	5080	5100	5000	6610	3570	5090	5050.14	0.74	-3677	5176	5132	5086	5042	4996	5110	5020	79	1520	500	3560	10	1	15842126	800	13.50	1.99	12	0.19	374.00	2543.00	9450	20240126	-46.56	4950	20240911	2.02	9450	-46.56	20240126	4950	2.02	20240911	9450	-46.56	20240126	4950	2.02	20240911	0.25	N	104620	500	79 억	116858	N	N	N	N
36	20240924	140753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	-40	5	-0.79	95990130	18979	100.43	5080	5100	5040	6610	3570	5090	5057.70	0.74	-5217	5176	5132	5086	5042	4996	5110	5020	79	1520	500	3560	10	1	15842126	800	13.50	1.99	12	0.12	374.00	2543.00	9450	20240126	-46.56	4950	20240911	2.02	9450	-46.56	20240126	4950	2.02	20240911	9450	-46.56	20240126	4950	2.02	20240911	0.25	N	104620	500	79 억	116858	N	N	N	N
37	20240924	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	-30	5	-0.59	73131420	14456	76.50	5080	5100	5040	6610	3570	5090	5058.90	0.74	-4318	5176	5132	5086	5042	4996	5110	5020	79	1520	500	3560	10	1	15842126	802	13.53	1.99	12	0.09	374.00	2543.00	9450	20240126	-46.46	4950	20240911	2.22	9450	-46.46	20240126	4950	2.22	20240911	9450	-46.46	20240126	4950	2.22	20240911	0.25	N	104620	500	79 억	116858	N	N	N	N
38	20240924	120751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	-20	5	-0.39	68749960	13589	71.91	5080	5100	5040	6610	3570	5090	5059.24	0.74	-4091	5176	5132	5086	5042	4996	5110	5020	79	1520	500	3560	10	1	15842126	803	13.56	1.99	12	0.09	374.00	2543.00	9450	20240126	-46.35	4950	20240911	2.42	9450	-46.35	20240126	4950	2.42	20240911	9450	-46.35	20240126	4950	2.42	20240911	0.25	N	104620	500	79 억	116858	N	N	N	N
39	20240924	110759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	-30	5	-0.59	45847430	9054	47.91	5080	5100	5040	6610	3570	5090	5063.78	0.74	-3826	5176	5132	5086	5042	4996	5110	5020	79	1520	500	3560	10	1	15842126	802	13.53	1.99	12	0.06	374.00	2543.00	9450	20240126	-46.46	4950	20240911	2.22	9450	-46.46	20240126	4950	2.22	20240911	9450	-46.46	20240126	4950	2.22	20240911	0.25	N	104620	500	79 억	116858	N	N	N	N
40	20240924	100758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	-10	5	-0.20	33005320	6520	34.50	5080	5100	5040	6610	3570	5090	5062.17	0.74	-2631	5176	5132	5086	5042	4996	5110	5020	79	1520	500	3560	10	1	15842126	805	13.58	2.00	12	0.04	374.00	2543.00	9450	20240126	-46.24	4950	20240911	2.63	9450	-46.24	20240126	4950	2.63	20240911	9450	-46.24	20240126	4950	2.63	20240911	0.25	N	104620	500	79 억	116858	N	N	N	N
41	20240924	090759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	-10	5	-0.20	66040	13	0.07	5080	5080	5080	6610	3570	5090	5080.00	0.74	0	5176	5132	5086	5042	4996	5110	5020	79	1520	500	3560	10	1	15842126	805	13.58	2.00	12	0.00	374.00	2543.00	9450	20240126	-46.24	4950	20240911	2.63	9450	-46.24	20240126	4950	2.63	20240911	9450	-46.24	20240126	4950	2.63	20240911	0.25	N	104620	500	79 억	116858	N	N	N	N
42	20240923	160755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	-40	5	-0.78	95878310	18897	156.61	5130	5130	5040	6660	3600	5130	5073.55	0.72	3414	5350	5240	5120	5010	4890	5180	4950	79	1530	500	3590	10	1	15842126	806	13.61	2.00	12	0.12	374.00	2543.00	9450	20240126	-46.14	4950	20240911	2.83	9450	-46.14	20240126	4950	2.83	20240911	9450	-46.14	20240126	4950	2.83	20240911	0.25	N	104620	500	79 억	113348	N	N	N	N
43	20240923	150758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	-50	5	-0.97	93200900	18371	152.25	5130	5130	5040	6660	3600	5130	5073.26	0.72	3629	5350	5240	5120	5010	4890	5180	4950	79	1530	500	3590	10	1	15842126	805	13.58	2.00	12	0.12	374.00	2543.00	9450	20240126	-46.24	4950	20240911	2.63	9450	-46.24	20240126	4950	2.63	20240911	9450	-46.24	20240126	4950	2.63	20240911	0.25	N	104620	500	79 억	113348	N	N	N	N
44	20240923	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	-50	5	-0.97	87607480	17272	143.15	5130	5130	5040	6660	3600	5130	5072.23	0.72	3941	5350	5240	5120	5010	4890	5180	4950	79	1530	500	3590	10	1	15842126	805	13.58	2.00	12	0.11	374.00	2543.00	9450	20240126	-46.24	4950	20240911	2.63	9450	-46.24	20240126	4950	2.63	20240911	9450	-46.24	20240126	4950	2.63	20240911	0.25	N	104620	500	79 억	113348	N	N	N	N
45	20240923	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	-50	5	-0.97	85521460	16862	139.75	5130	5130	5040	6660	3600	5130	5071.85	0.72	3941	5350	5240	5120	5010	4890	5180	4950	79	1530	500	3590	10	1	15842126	805	13.58	2.00	12	0.11	374.00	2543.00	9450	20240126	-46.24	4950	20240911	2.63	9450	-46.24	20240126	4950	2.63	20240911	9450	-46.24	20240126	4950	2.63	20240911	0.25	N	104620	500	79 억	113348	N	N	N	N
46	20240923	120757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	-60	5	-1.17	76854930	15155	125.60	5130	5130	5040	6660	3600	5130	5071.26	0.72	4689	5350	5240	5120	5010	4890	5180	4950	79	1530	500	3590	10	1	15842126	803	13.56	1.99	12	0.10	374.00	2543.00	9450	20240126	-46.35	4950	20240911	2.42	9450	-46.35	20240126	4950	2.42	20240911	9450	-46.35	20240126	4950	2.42	20240911	0.25	N	104620	500	79 억	113348	N	N	N	N
47	20240923	110758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	-30	5	-0.58	73867570	14568	120.74	5130	5130	5040	6660	3600	5130	5070.54	0.72	5001	5350	5240	5120	5010	4890	5180	4950	79	1530	500	3590	10	1	15842126	808	13.64	2.01	12	0.09	374.00	2543.00	9450	20240126	-46.03	4950	20240911	3.03	9450	-46.03	20240126	4950	3.03	20240911	9450	-46.03	20240126	4950	3.03	20240911	0.25	N	104620	500	79 억	113348	N	N	N	N
48	20240923	100756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	-40	5	-0.78	8280080	1630	13.51	5130	5130	5050	6660	3600	5130	5079.80	0.72	-137	5350	5240	5120	5010	4890	5180	4950	79	1530	500	3590	10	1	15842126	806	13.61	2.00	12	0.01	374.00	2543.00	9450	20240126	-46.14	4950	20240911	2.83	9450	-46.14	20240126	4950	2.83	20240911	9450	-46.14	20240126	4950	2.83	20240911	0.25	N	104620	500	79 억	113348	N	N	N	N
49	20240923	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	-70	5	-1.36	1377440	270	2.24	5130	5130	5060	6660	3600	5130	5101.63	0.72	-81	5350	5240	5120	5010	4890	5180	4950	79	1530	500	3590	10	1	15842126	802	13.53	1.99	12	0.00	374.00	2543.00	9450	20240126	-46.46	4950	20240911	2.22	9450	-46.46	20240126	4950	2.22	20240911	9450	-46.46	20240126	4950	2.22	20240911	0.25	N	104620	500	79 억	113348	N	N	N	N
50	20240913	160718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5180	-40	5	-0.77	45605700	8711	52.63	5240	5310	5180	6780	3660	5220	5235.41	0.76	-1918	5293	5256	5203	5166	5113	5275	5185	79	1560	500	3650	10	1	15842126	821	13.85	2.04	12	0.05	374.00	2543.00	9450	20240126	-45.19	4950	20240911	4.65	9450	-45.19	20240126	4950	4.65	20240911	9450	-45.19	20240126	4950	4.65	20240911	0.24	N	104620	500	79 억	120394	N	N	N	N
51	20240913	150725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5220	0	3	0.00	42659300	8144	49.20	5240	5310	5180	6780	3660	5220	5238.13	0.76	-1788	5293	5256	5203	5166	5113	5275	5185	79	1560	500	3650	10	1	15842126	827	13.96	2.05	12	0.05	374.00	2543.00	9450	20240126	-44.76	4950	20240911	5.45	9450	-44.76	20240126	4950	5.45	20240911	9450	-44.76	20240126	4950	5.45	20240911	0.24	N	104620	500	79 억	120394	N	N	N	N
52	20240913	140727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	-20	5	-0.38	42325310	8080	48.82	5240	5310	5180	6780	3660	5220	5238.28	0.76	-1788	5293	5256	5203	5166	5113	5275	5185	79	1560	500	3650	10	1	15842126	824	13.90	2.04	12	0.05	374.00	2543.00	9450	20240126	-44.97	4950	20240911	5.05	9450	-44.97	20240126	4950	5.05	20240911	9450	-44.97	20240126	4950	5.05	20240911	0.24	N	104620	500	79 억	120394	N	N	N	N
53	20240913	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	-20	5	-0.38	40504150	7729	46.70	5240	5310	5200	6780	3660	5220	5240.54	0.76	-1925	5293	5256	5203	5166	5113	5275	5185	79	1560	500	3650	10	1	15842126	824	13.90	2.04	12	0.05	374.00	2543.00	9450	20240126	-44.97	4950	20240911	5.05	9450	-44.97	20240126	4950	5.05	20240911	9450	-44.97	20240126	4950	5.05	20240911	0.24	N	104620	500	79 억	120394	N	N	N	N
54	20240913	120724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5210	-10	5	-0.19	38828410	7407	44.75	5240	5310	5200	6780	3660	5220	5242.12	0.76	-1981	5293	5256	5203	5166	5113	5275	5185	79	1560	500	3650	10	1	15842126	825	13.93	2.05	12	0.05	374.00	2543.00	9450	20240126	-44.87	4950	20240911	5.25	9450	-44.87	20240126	4950	5.25	20240911	9450	-44.87	20240126	4950	5.25	20240911	0.24	N	104620	500	79 억	120394	N	N	N	N
55	20240913	110724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	30	2	0.57	26098630	4975	30.06	5240	5310	5200	6780	3660	5220	5245.96	0.76	-1752	5293	5256	5203	5166	5113	5275	5185	79	1560	500	3650	10	1	15842126	832	14.04	2.06	12	0.03	374.00	2543.00	9450	20240126	-44.44	4950	20240911	6.06	9450	-44.44	20240126	4950	6.06	20240911	9450	-44.44	20240126	4950	6.06	20240911	0.24	N	104620	500	79 억	120394	N	N	N	N
56	20240913	100726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5260	40	2	0.77	11811230	2255	13.62	5240	5310	5200	6780	3660	5220	5237.80	0.76	-468	5293	5256	5203	5166	5113	5275	5185	79	1560	500	3650	10	1	15842126	833	14.06	2.07	12	0.01	374.00	2543.00	9450	20240126	-44.34	4950	20240911	6.26	9450	-44.34	20240126	4950	6.26	20240911	9450	-44.34	20240126	4950	6.26	20240911	0.24	N	104620	500	79 억	120394	N	N	N	N
57	20240913	090729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5220	0	3	0.00	2796120	534	3.23	5240	5290	5220	6780	3660	5220	5236.18	0.76	-289	5293	5256	5203	5166	5113	5275	5185	79	1560	500	3650	10	1	15842126	827	13.96	2.05	12	0.00	374.00	2543.00	9450	20240126	-44.76	4950	20240911	5.45	9450	-44.76	20240126	4950	5.45	20240911	9450	-44.76	20240126	4950	5.45	20240911	0.24	N	104620	500	79 억	120394	N	N	N	N
58	20240912	160713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5220	60	2	1.16	86028330	16552	48.90	5150	5240	5150	6700	3620	5160	5197.46	0.76	172	5540	5350	5150	4960	4760	5250	4860	79	1540	500	3610	10	1	15842126	827	13.96	2.05	12	0.10	374.00	2543.00	9450	20240126	-44.76	4950	20240911	5.45	9450	-44.76	20240126	4950	5.45	20240911	9450	-44.76	20240126	4950	5.45	20240911	0.24	N	104620	500	79 억	120222	N	N	N	N
59	20240912	150722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5210	50	2	0.97	83150290	15999	47.26	5150	5240	5150	6700	3620	5160	5197.22	0.76	-92	5540	5350	5150	4960	4760	5250	4860	79	1540	500	3610	10	1	15842126	825	13.93	2.05	12	0.10	374.00	2543.00	9450	20240126	-44.87	4950	20240911	5.25	9450	-44.87	20240126	4950	5.25	20240911	9450	-44.87	20240126	4950	5.25	20240911	0.24	N	104620	500	79 억	120222	N	N	N	N
60	20240912	140725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5220	60	2	1.16	71240340	13710	40.50	5150	5240	5150	6700	3620	5160	5196.23	0.76	-296	5540	5350	5150	4960	4760	5250	4860	79	1540	500	3610	10	1	15842126	827	13.96	2.05	12	0.09	374.00	2543.00	9450	20240126	-44.76	4950	20240911	5.45	9450	-44.76	20240126	4950	5.45	20240911	9450	-44.76	20240126	4950	5.45	20240911	0.24	N	104620	500	79 억	120222	N	N	N	N
61	20240912	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5220	60	2	1.16	67417890	12978	38.34	5150	5220	5150	6700	3620	5160	5194.78	0.76	-309	5540	5350	5150	4960	4760	5250	4860	79	1540	500	3610	10	1	15842126	827	13.96	2.05	12	0.08	374.00	2543.00	9450	20240126	-44.76	4950	20240911	5.45	9450	-44.76	20240126	4950	5.45	20240911	9450	-44.76	20240126	4950	5.45	20240911	0.24	N	104620	500	79 억	120222	N	N	N	N
62	20240912	120720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	40	2	0.78	59680610	11494	33.95	5150	5220	5150	6700	3620	5160	5192.33	0.76	132	5540	5350	5150	4960	4760	5250	4860	79	1540	500	3610	10	1	15842126	824	13.90	2.04	12	0.07	374.00	2543.00	9450	20240126	-44.97	4950	20240911	5.05	9450	-44.97	20240126	4950	5.05	20240911	9450	-44.97	20240126	4950	5.05	20240911	0.24	N	104620	500	79 억	120222	N	N	N	N
63	20240912	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5170	10	2	0.19	55263020	10642	31.44	5150	5220	5150	6700	3620	5160	5192.92	0.76	22	5540	5350	5150	4960	4760	5250	4860	79	1540	500	3610	10	1	15842126	819	13.82	2.03	12	0.07	374.00	2543.00	9450	20240126	-45.29	4950	20240911	4.44	9450	-45.29	20240126	4950	4.44	20240911	9450	-45.29	20240126	4950	4.44	20240911	0.24	N	104620	500	79 억	120222	N	N	N	N
64	20240912	100720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	30	2	0.58	40408940	7764	22.94	5150	5220	5150	6700	3620	5160	5204.65	0.76	82	5540	5350	5150	4960	4760	5250	4860	79	1540	500	3610	10	1	15842126	822	13.88	2.04	12	0.05	374.00	2543.00	9450	20240126	-45.08	4950	20240911	4.85	9450	-45.08	20240126	4950	4.85	20240911	9450	-45.08	20240126	4950	4.85	20240911	0.24	N	104620	500	79 억	120222	N	N	N	N
65	20240912	090720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5160	0	3	0.00	504800	98	0.29	5150	5160	5150	6700	3620	5160	5151.02	0.76	33	5540	5350	5150	4960	4760	5250	4860	79	1540	500	3610	10	1	15842126	817	13.80	2.03	12	0.00	374.00	2543.00	9450	20240126	-45.40	4950	20240911	4.24	9450	-45.40	20240126	4950	4.24	20240911	9450	-45.40	20240126	4950	4.24	20240911	0.24	N	104620	500	79 억	120222	N	N	N	N
66	20240911	160704	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5160	-70	5	-1.34	173575985	33839	218.70	5230	5340	4950	6790	3670	5230	5129.46	0.76	156	5603	5416	5263	5076	4923	5510	5170	79	1560	500	3660	10	1	15842126	817	13.80	2.03	12	0.21	374.00	2543.00	9450	20240126	-45.40	4950	20240911	4.24	9450	-45.40	20240126	4950	4.24	20240911	9450	-45.40	20240126	4950	4.24	20240911	0.22	N	104620	500	79 억	120066	N	N	N	N
67	20240911	150710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5180	-50	5	-0.96	81065610	15653	101.16	5230	5340	5160	6790	3670	5230	5178.92	0.76	-1269	5603	5416	5263	5076	4923	5510	5170	79	1560	500	3660	10	1	15842126	821	13.85	2.04	12	0.10	374.00	2543.00	9450	20240126	-45.19	5000	20240805	3.60	9450	-45.19	20240126	5000	3.60	20240805	9450	-45.19	20240126	5000	3.60	20240805	0.22	N	104620	500	79 억	120066	N	N	N	N
68	20240911	140709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5180	-50	5	-0.96	73593370	14209	91.83	5230	5340	5160	6790	3670	5230	5179.35	0.76	-743	5603	5416	5263	5076	4923	5510	5170	79	1560	500	3660	10	1	15842126	821	13.85	2.04	12	0.09	374.00	2543.00	9450	20240126	-45.19	5000	20240805	3.60	9450	-45.19	20240126	5000	3.60	20240805	9450	-45.19	20240126	5000	3.60	20240805	0.22	N	104620	500	79 억	120066	N	N	N	N
69	20240911	130707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	-40	5	-0.76	67078310	12949	83.69	5230	5340	5160	6790	3670	5230	5180.19	0.76	509	5603	5416	5263	5076	4923	5510	5170	79	1560	500	3660	10	1	15842126	822	13.88	2.04	12	0.08	374.00	2543.00	9450	20240126	-45.08	5000	20240805	3.80	9450	-45.08	20240126	5000	3.80	20240805	9450	-45.08	20240126	5000	3.80	20240805	0.22	N	104620	500	79 억	120066	N	N	N	N
70	20240911	120714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5180	-50	5	-0.96	64087090	12371	79.95	5230	5340	5160	6790	3670	5230	5180.43	0.76	637	5603	5416	5263	5076	4923	5510	5170	79	1560	500	3660	10	1	15842126	821	13.85	2.04	12	0.08	374.00	2543.00	9450	20240126	-45.19	5000	20240805	3.60	9450	-45.19	20240126	5000	3.60	20240805	9450	-45.19	20240126	5000	3.60	20240805	0.22	N	104620	500	79 억	120066	N	N	N	N
71	20240911	110703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5160	-70	5	-1.34	43288980	8341	53.91	5230	5340	5160	6790	3670	5230	5189.90	0.76	-1631	5603	5416	5263	5076	4923	5510	5170	79	1560	500	3660	10	1	15842126	817	13.80	2.03	12	0.05	374.00	2543.00	9450	20240126	-45.40	5000	20240805	3.20	9450	-45.40	20240126	5000	3.20	20240805	9450	-45.40	20240126	5000	3.20	20240805	0.22	N	104620	500	79 억	120066	N	N	N	N
72	20240911	100701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5220	-10	5	-0.19	25048490	4814	31.11	5230	5340	5160	6790	3670	5230	5203.26	0.76	237	5603	5416	5263	5076	4923	5510	5170	79	1560	500	3660	10	1	15842126	827	13.96	2.05	12	0.03	374.00	2543.00	9450	20240126	-44.76	5000	20240805	4.40	9450	-44.76	20240126	5000	4.40	20240805	9450	-44.76	20240126	5000	4.40	20240805	0.22	N	104620	500	79 억	120066	N	N	N	N
73	20240911	090715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5180	-50	5	-0.96	7832470	1512	9.77	5230	5230	5170	6790	3670	5230	5180.21	0.76	1450	5603	5416	5263	5076	4923	5510	5170	79	1560	500	3660	10	1	15842126	821	13.85	2.04	12	0.01	374.00	2543.00	9450	20240126	-45.19	5000	20240805	3.60	9450	-45.19	20240126	5000	3.60	20240805	9450	-45.19	20240126	5000	3.60	20240805	0.22	N	104620	500	79 억	120066	N	N	N	N
74	20240910	160706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5230	30	2	0.58	76091130	14473	98.81	5200	5450	5110	6760	3640	5200	5257.45	0.77	-1827	5320	5260	5170	5110	5020	5290	5140	79	1560	500	3640	10	1	15842126	829	13.98	2.06	12	0.09	374.00	2543.00	9450	20240126	-44.66	5000	20240805	4.60	9450	-44.66	20240126	5000	4.60	20240805	9450	-44.66	20240126	5000	4.60	20240805	0.24	N	104620	500	79 억	121893	N	N	N	N
75	20240910	150711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5160	-40	5	-0.77	60621520	11509	78.58	5200	5450	5110	6760	3640	5200	5267.31	0.77	-1521	5320	5260	5170	5110	5020	5290	5140	79	1560	500	3640	10	1	15842126	817	13.80	2.03	12	0.07	374.00	2543.00	9450	20240126	-45.40	5000	20240805	3.20	9450	-45.40	20240126	5000	3.20	20240805	9450	-45.40	20240126	5000	3.20	20240805	0.24	N	104620	500	79 억	121893	N	N	N	N
76	20240910	140706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5220	20	2	0.38	59647960	11321	77.29	5200	5450	5110	6760	3640	5200	5268.79	0.77	-1498	5320	5260	5170	5110	5020	5290	5140	79	1560	500	3640	10	1	15842126	827	13.96	2.05	12	0.07	374.00	2543.00	9450	20240126	-44.76	5000	20240805	4.40	9450	-44.76	20240126	5000	4.40	20240805	9450	-44.76	20240126	5000	4.40	20240805	0.24	N	104620	500	79 억	121893	N	N	N	N
77	20240910	130704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5270	70	2	1.35	50897670	9629	65.74	5200	5450	5120	6760	3640	5200	5285.87	0.77	-1693	5320	5260	5170	5110	5020	5290	5140	79	1560	500	3640	10	1	15842126	835	14.09	2.07	12	0.06	374.00	2543.00	9450	20240126	-44.23	5000	20240805	5.40	9450	-44.23	20240126	5000	5.40	20240805	9450	-44.23	20240126	5000	5.40	20240805	0.24	N	104620	500	79 억	121893	N	N	N	N
78	20240910	120705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5330	130	2	2.50	41331480	7807	53.30	5200	5450	5120	6760	3640	5200	5294.16	0.77	-1464	5320	5260	5170	5110	5020	5290	5140	79	1560	500	3640	10	1	15842126	844	14.25	2.10	12	0.05	374.00	2543.00	9450	20240126	-43.60	5000	20240805	6.60	9450	-43.60	20240126	5000	6.60	20240805	9450	-43.60	20240126	5000	6.60	20240805	0.24	N	104620	500	79 억	121893	N	N	N	N
79	20240910	110704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5340	140	2	2.69	36955820	6984	47.68	5200	5450	5120	6760	3640	5200	5291.50	0.77	-960	5320	5260	5170	5110	5020	5290	5140	79	1560	500	3640	10	1	15842126	846	14.28	2.10	12	0.04	374.00	2543.00	9450	20240126	-43.49	5000	20240805	6.80	9450	-43.49	20240126	5000	6.80	20240805	9450	-43.49	20240126	5000	6.80	20240805	0.24	N	104620	500	79 억	121893	N	N	N	N
80	20240910	100708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5330	130	2	2.50	25409460	4809	32.83	5200	5450	5120	6760	3640	5200	5283.73	0.77	-880	5320	5260	5170	5110	5020	5290	5140	79	1560	500	3640	10	1	15842126	844	14.25	2.10	12	0.03	374.00	2543.00	9450	20240126	-43.60	5000	20240805	6.60	9450	-43.60	20240126	5000	6.60	20240805	9450	-43.60	20240126	5000	6.60	20240805	0.24	N	104620	500	79 억	121893	N	N	N	N
81	20240910	090705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5420	220	2	4.23	7910760	1531	10.45	5200	5420	5120	6760	3640	5200	5167.05	0.77	403	5320	5260	5170	5110	5020	5290	5140	79	1560	500	3640	10	1	15842126	859	14.49	2.13	12	0.01	374.00	2543.00	9450	20240126	-42.65	5000	20240805	8.40	9450	-42.65	20240126	5000	8.40	20240805	9450	-42.65	20240126	5000	8.40	20240805	0.24	N	104620	500	79 억	121893	Y	N	N	N
82	20240909	160651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	10	2	0.19	75295620	14645	51.90	5080	5230	5080	6740	3640	5190	5141.39	0.76	1139	5363	5276	5223	5136	5083	5250	5110	79	1550	500	3630	10	1	15842126	824	13.90	2.04	12	0.09	374.00	2543.00	9450	20240126	-44.97	5000	20240805	4.00	9450	-44.97	20240126	5000	4.00	20240805	9450	-44.97	20240126	5000	4.00	20240805	0.23	N	104620	500	79 억	120739	N	N	N	N
83	20240909	150657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5220	30	2	0.58	74093330	14414	51.08	5080	5220	5080	6740	3640	5190	5140.37	0.76	1139	5363	5276	5223	5136	5083	5250	5110	79	1550	500	3630	10	1	15842126	827	13.96	2.05	12	0.09	374.00	2543.00	9450	20240126	-44.76	5000	20240805	4.40	9450	-44.76	20240126	5000	4.40	20240805	9450	-44.76	20240126	5000	4.40	20240805	0.23	N	104620	500	79 억	120739	N	N	N	N
84	20240909	140700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	0	3	0.00	69909930	13611	48.24	5080	5220	5080	6740	3640	5190	5136.28	0.76	669	5363	5276	5223	5136	5083	5250	5110	79	1550	500	3630	10	1	15842126	822	13.88	2.04	12	0.09	374.00	2543.00	9450	20240126	-45.08	5000	20240805	3.80	9450	-45.08	20240126	5000	3.80	20240805	9450	-45.08	20240126	5000	3.80	20240805	0.23	N	104620	500	79 억	120739	N	N	N	N
85	20240909	130656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5180	-10	5	-0.19	61996870	12080	42.81	5080	5190	5080	6740	3640	5190	5132.19	0.76	355	5363	5276	5223	5136	5083	5250	5110	79	1550	500	3630	10	1	15842126	821	13.85	2.04	12	0.08	374.00	2543.00	9450	20240126	-45.19	5000	20240805	3.60	9450	-45.19	20240126	5000	3.60	20240805	9450	-45.19	20240126	5000	3.60	20240805	0.23	N	104620	500	79 억	120739	N	N	N	N
86	20240909	120654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	0	3	0.00	58329840	11373	40.31	5080	5190	5080	6740	3640	5190	5128.80	0.76	295	5363	5276	5223	5136	5083	5250	5110	79	1550	500	3630	10	1	15842126	822	13.88	2.04	12	0.07	374.00	2543.00	9450	20240126	-45.08	5000	20240805	3.80	9450	-45.08	20240126	5000	3.80	20240805	9450	-45.08	20240126	5000	3.80	20240805	0.23	N	104620	500	79 억	120739	N	N	N	N
87	20240909	110654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	0	3	0.00	58215660	11351	40.23	5080	5190	5080	6740	3640	5190	5128.68	0.76	295	5363	5276	5223	5136	5083	5250	5110	79	1550	500	3630	10	1	15842126	822	13.88	2.04	12	0.07	374.00	2543.00	9450	20240126	-45.08	5000	20240805	3.80	9450	-45.08	20240126	5000	3.80	20240805	9450	-45.08	20240126	5000	3.80	20240805	0.23	N	104620	500	79 억	120739	N	N	N	N
88	20240909	100659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5150	-40	5	-0.77	44167620	8632	30.59	5080	5190	5080	6740	3640	5190	5116.73	0.76	-1836	5363	5276	5223	5136	5083	5250	5110	79	1550	500	3630	10	1	15842126	816	13.77	2.03	12	0.05	374.00	2543.00	9450	20240126	-45.50	5000	20240805	3.00	9450	-45.50	20240126	5000	3.00	20240805	9450	-45.50	20240126	5000	3.00	20240805	0.23	N	104620	500	79 억	120739	N	N	N	N
89	20240909	090653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	-90	5	-1.73	21407530	4191	14.85	5080	5190	5080	6740	3640	5190	5107.98	0.76	-1886	5363	5276	5223	5136	5083	5250	5110	79	1550	500	3630	10	1	15842126	808	13.64	2.01	12	0.03	374.00	2543.00	9450	20240126	-46.03	5000	20240805	2.00	9450	-46.03	20240126	5000	2.00	20240805	9450	-46.03	20240126	5000	2.00	20240805	0.23	N	104620	500	79 억	120739	N	N	N	N
90	20240906	160644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	-130	5	-2.44	146983720	28210	106.60	5310	5310	5170	6910	3730	5320	5210.34	0.82	-9819	5480	5400	5330	5250	5180	5440	5290	79	1590	500	3720	10	1	15842126	822	13.88	2.04	12	0.18	374.00	2543.00	9450	20240126	-45.08	5000	20240805	3.80	9450	-45.08	20240126	5000	3.80	20240805	9450	-45.08	20240126	5000	3.80	20240805	0.22	N	104620	500	79 억	130290	N	N	N	N
91	20240906	150655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	-130	5	-2.44	128030590	24558	92.80	5310	5310	5170	6910	3730	5320	5213.40	0.82	-9272	5480	5400	5330	5250	5180	5440	5290	79	1590	500	3720	10	1	15842126	822	13.88	2.04	12	0.16	374.00	2543.00	9450	20240126	-45.08	5000	20240805	3.80	9450	-45.08	20240126	5000	3.80	20240805	9450	-45.08	20240126	5000	3.80	20240805	0.22	N	104620	500	79 억	130290	N	N	N	N
92	20240906	140659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	-130	5	-2.44	103955880	19920	75.27	5310	5310	5180	6910	3730	5320	5218.67	0.82	-7879	5480	5400	5330	5250	5180	5440	5290	79	1590	500	3720	10	1	15842126	822	13.88	2.04	12	0.13	374.00	2543.00	9450	20240126	-45.08	5000	20240805	3.80	9450	-45.08	20240126	5000	3.80	20240805	9450	-45.08	20240126	5000	3.80	20240805	0.22	N	104620	500	79 억	130290	N	N	N	N
93	20240906	130655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	-120	5	-2.26	91708480	17560	66.35	5310	5310	5190	6910	3730	5320	5222.58	0.82	-6677	5480	5400	5330	5250	5180	5440	5290	79	1590	500	3720	10	1	15842126	824	13.90	2.04	12	0.11	374.00	2543.00	9450	20240126	-44.97	5000	20240805	4.00	9450	-44.97	20240126	5000	4.00	20240805	9450	-44.97	20240126	5000	4.00	20240805	0.22	N	104620	500	79 억	130290	N	N	N	N
94	20240906	120656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5220	-100	5	-1.88	76428640	14628	55.28	5310	5310	5190	6910	3730	5320	5224.82	0.82	-6585	5480	5400	5330	5250	5180	5440	5290	79	1590	500	3720	10	1	15842126	827	13.96	2.05	12	0.09	374.00	2543.00	9450	20240126	-44.76	5000	20240805	4.40	9450	-44.76	20240126	5000	4.40	20240805	9450	-44.76	20240126	5000	4.40	20240805	0.22	N	104620	500	79 억	130290	N	N	N	N
95	20240906	110658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5220	-100	5	-1.88	71021810	13591	51.36	5310	5310	5190	6910	3730	5320	5225.65	0.82	-6494	5480	5400	5330	5250	5180	5440	5290	79	1590	500	3720	10	1	15842126	827	13.96	2.05	12	0.09	374.00	2543.00	9450	20240126	-44.76	5000	20240805	4.40	9450	-44.76	20240126	5000	4.40	20240805	9450	-44.76	20240126	5000	4.40	20240805	0.22	N	104620	500	79 억	130290	N	N	N	N
96	20240906	100652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5230	-90	5	-1.69	41918330	8015	30.29	5310	5310	5190	6910	3730	5320	5229.99	0.82	-5138	5480	5400	5330	5250	5180	5440	5290	79	1590	500	3720	10	1	15842126	829	13.98	2.06	12	0.05	374.00	2543.00	9450	20240126	-44.66	5000	20240805	4.60	9450	-44.66	20240126	5000	4.60	20240805	9450	-44.66	20240126	5000	4.60	20240805	0.22	N	104620	500	79 억	130290	N	N	N	N
97	20240906	090657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	-20	5	-0.38	4482400	846	3.20	5310	5310	5290	6910	3730	5320	5298.35	0.82	-646	5480	5400	5330	5250	5180	5440	5290	79	1590	500	3720	10	1	15842126	840	14.17	2.08	12	0.01	374.00	2543.00	9450	20240126	-43.92	5000	20240805	6.00	9450	-43.92	20240126	5000	6.00	20240805	9450	-43.92	20240126	5000	6.00	20240805	0.22	N	104620	500	79 억	130290	N	N	N	N
98	20240905	160645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5320	70	2	1.33	141194870	26441	133.50	5260	5410	5260	6820	3680	5250	5340.00	0.81	2648	5423	5336	5263	5176	5103	5380	5220	79	1570	500	3670	10	1	15842126	843	14.22	2.09	12	0.17	374.00	2543.00	9450	20240126	-43.70	5000	20240805	6.40	9450	-43.70	20240126	5000	6.40	20240805	9450	-43.70	20240126	5000	6.40	20240805	0.20	N	104620	500	79 억	127789	N	N	N	N
99	20240905	150655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5290	40	2	0.76	133258150	24948	125.96	5260	5410	5260	6820	3680	5250	5341.44	0.81	2386	5423	5336	5263	5176	5103	5380	5220	79	1570	500	3670	10	1	15842126	838	14.14	2.08	12	0.16	374.00	2543.00	9450	20240126	-44.02	5000	20240805	5.80	9450	-44.02	20240126	5000	5.80	20240805	9450	-44.02	20240126	5000	5.80	20240805	0.20	N	104620	500	79 억	127789	N	N	N	N
100	20240905	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5290	40	2	0.76	123119860	23035	116.30	5260	5410	5260	6820	3680	5250	5344.90	0.81	2300	5423	5336	5263	5176	5103	5380	5220	79	1570	500	3670	10	1	15842126	838	14.14	2.08	12	0.15	374.00	2543.00	9450	20240126	-44.02	5000	20240805	5.80	9450	-44.02	20240126	5000	5.80	20240805	9450	-44.02	20240126	5000	5.80	20240805	0.20	N	104620	500	79 억	127789	N	N	N	N
101	20240905	130654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5310	60	2	1.14	110453170	20646	104.24	5260	5410	5260	6820	3680	5250	5349.86	0.81	2477	5423	5336	5263	5176	5103	5380	5220	79	1570	500	3670	10	1	15842126	841	14.20	2.09	12	0.13	374.00	2543.00	9450	20240126	-43.81	5000	20240805	6.20	9450	-43.81	20240126	5000	6.20	20240805	9450	-43.81	20240126	5000	6.20	20240805	0.20	N	104620	500	79 억	127789	N	N	N	N
102	20240905	120651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5330	80	2	1.52	103997280	19432	98.11	5260	5410	5260	6820	3680	5250	5351.86	0.81	2976	5423	5336	5263	5176	5103	5380	5220	79	1570	500	3670	10	1	15842126	844	14.25	2.10	12	0.12	374.00	2543.00	9450	20240126	-43.60	5000	20240805	6.60	9450	-43.60	20240126	5000	6.60	20240805	9450	-43.60	20240126	5000	6.60	20240805	0.20	N	104620	500	79 억	127789	N	N	N	N
103	20240905	110648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5340	90	2	1.71	80784840	15068	76.08	5260	5410	5260	6820	3680	5250	5361.35	0.81	1736	5423	5336	5263	5176	5103	5380	5220	79	1570	500	3670	10	1	15842126	846	14.28	2.10	12	0.10	374.00	2543.00	9450	20240126	-43.49	5000	20240805	6.80	9450	-43.49	20240126	5000	6.80	20240805	9450	-43.49	20240126	5000	6.80	20240805	0.20	N	104620	500	79 억	127789	N	N	N	N
104	20240905	100648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5370	120	2	2.29	52423490	9783	49.39	5260	5410	5260	6820	3680	5250	5358.63	0.81	4064	5423	5336	5263	5176	5103	5380	5220	79	1570	500	3670	10	1	15842126	851	14.36	2.11	12	0.06	374.00	2543.00	9450	20240126	-43.17	5000	20240805	7.40	9450	-43.17	20240126	5000	7.40	20240805	9450	-43.17	20240126	5000	7.40	20240805	0.20	N	104620	500	79 억	127789	N	N	N	N
105	20240905	090655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5260	10	2	0.19	1109860	211	1.07	5260	5260	5260	6820	3680	5250	5260.00	0.81	0	5423	5336	5263	5176	5103	5380	5220	79	1570	500	3670	10	1	15842126	833	14.06	2.07	12	0.00	374.00	2543.00	9450	20240126	-44.34	5000	20240805	5.20	9450	-44.34	20240126	5000	5.20	20240805	9450	-44.34	20240126	5000	5.20	20240805	0.20	N	104620	500	79 억	127789	N	N	N	N
106	20240904	160638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	-120	5	-2.23	103538290	19769	40.07	5190	5350	5190	6980	3760	5370	5237.41	0.80	-146	5510	5440	5320	5250	5130	5475	5285	79	1610	500	3750	10	1	15842126	832	14.04	2.06	12	0.12	374.00	2543.00	9450	20240126	-44.44	5000	20240805	5.00	9450	-44.44	20240126	5000	5.00	20240805	9450	-44.44	20240126	5000	5.00	20240805	0.18	N	104620	500	79 억	126866	N	N	N	N
107	20240904	150643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5260	-110	5	-2.05	94645580	18076	36.64	5190	5350	5190	6980	3760	5370	5235.98	0.80	116	5510	5440	5320	5250	5130	5475	5285	79	1610	500	3750	10	1	15842126	833	14.06	2.07	12	0.11	374.00	2543.00	9450	20240126	-44.34	5000	20240805	5.20	9450	-44.34	20240126	5000	5.20	20240805	9450	-44.34	20240126	5000	5.20	20240805	0.18	N	104620	500	79 억	126866	N	N	N	N
108	20240904	140645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	-120	5	-2.23	84331810	16115	32.66	5190	5350	5190	6980	3760	5370	5233.13	0.80	468	5510	5440	5320	5250	5130	5475	5285	79	1610	500	3750	10	1	15842126	832	14.04	2.06	12	0.10	374.00	2543.00	9450	20240126	-44.44	5000	20240805	5.00	9450	-44.44	20240126	5000	5.00	20240805	9450	-44.44	20240126	5000	5.00	20240805	0.18	N	104620	500	79 억	126866	N	N	N	N
109	20240904	130644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5240	-130	5	-2.42	81290700	15536	31.49	5190	5350	5190	6980	3760	5370	5232.41	0.80	765	5510	5440	5320	5250	5130	5475	5285	79	1610	500	3750	10	1	15842126	830	14.01	2.06	12	0.10	374.00	2543.00	9450	20240126	-44.55	5000	20240805	4.80	9450	-44.55	20240126	5000	4.80	20240805	9450	-44.55	20240126	5000	4.80	20240805	0.18	N	104620	500	79 억	126866	N	N	N	N
110	20240904	120642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	-120	5	-2.23	77382810	14792	29.98	5190	5350	5190	6980	3760	5370	5231.40	0.80	956	5510	5440	5320	5250	5130	5475	5285	79	1610	500	3750	10	1	15842126	832	14.04	2.06	12	0.09	374.00	2543.00	9450	20240126	-44.44	5000	20240805	5.00	9450	-44.44	20240126	5000	5.00	20240805	9450	-44.44	20240126	5000	5.00	20240805	0.18	N	104620	500	79 억	126866	N	N	N	N
111	20240904	110639	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5260	-110	5	-2.05	75161830	14370	29.12	5190	5350	5190	6980	3760	5370	5230.47	0.80	954	5510	5440	5320	5250	5130	5475	5285	79	1610	500	3750	10	1	15842126	833	14.06	2.07	12	0.09	374.00	2543.00	9450	20240126	-44.34	5000	20240805	5.20	9450	-44.34	20240126	5000	5.20	20240805	9450	-44.34	20240126	5000	5.20	20240805	0.18	N	104620	500	79 억	126866	N	N	N	N
112	20240904	100643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5240	-130	5	-2.42	39318080	7538	15.28	5190	5350	5190	6980	3760	5370	5215.98	0.80	-3413	5510	5440	5320	5250	5130	5475	5285	79	1610	500	3750	10	1	15842126	830	14.01	2.06	12	0.05	374.00	2543.00	9450	20240126	-44.55	5000	20240805	4.80	9450	-44.55	20240126	5000	4.80	20240805	9450	-44.55	20240126	5000	4.80	20240805	0.18	N	104620	500	79 억	126866	N	N	N	N
113	20240904	090643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5270	-100	5	-1.86	6095660	1169	2.37	5190	5350	5190	6980	3760	5370	5214.42	0.80	77	5510	5440	5320	5250	5130	5475	5285	79	1610	500	3750	10	1	15842126	835	14.09	2.07	12	0.01	374.00	2543.00	9450	20240126	-44.23	5000	20240805	5.40	9450	-44.23	20240126	5000	5.40	20240805	9450	-44.23	20240126	5000	5.40	20240805	0.18	N	104620	500	79 억	126866	N	N	N	N
114	20240903	160634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5370	170	2	3.27	263182550	49285	222.71	5200	5390	5200	6760	3640	5200	5340.01	0.69	18445	5480	5340	5260	5120	5040	5300	5080	79	1560	500	3640	10	1	15842126	851	14.36	2.11	12	0.31	374.00	2543.00	9450	20240126	-43.17	5000	20240805	7.40	9450	-43.17	20240126	5000	7.40	20240805	9450	-43.17	20240126	5000	7.40	20240805	0.18	N	104620	500	79 억	109489	N	N	N	N
115	20240903	150637	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5370	170	2	3.27	253725720	47523	214.74	5200	5390	5200	6760	3640	5200	5339.01	0.69	18283	5480	5340	5260	5120	5040	5300	5080	79	1560	500	3640	10	1	15842126	851	14.36	2.11	12	0.30	374.00	2543.00	9450	20240126	-43.17	5000	20240805	7.40	9450	-43.17	20240126	5000	7.40	20240805	9450	-43.17	20240126	5000	7.40	20240805	0.18	N	104620	500	79 억	109489	N	N	N	N
116	20240903	140640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5330	130	2	2.50	205246260	38467	173.82	5200	5390	5200	6760	3640	5200	5335.65	0.69	14453	5480	5340	5260	5120	5040	5300	5080	79	1560	500	3640	10	1	15842126	844	14.25	2.10	12	0.24	374.00	2543.00	9450	20240126	-43.60	5000	20240805	6.60	9450	-43.60	20240126	5000	6.60	20240805	9450	-43.60	20240126	5000	6.60	20240805	0.18	N	104620	500	79 억	109489	N	N	N	N
117	20240903	130639	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5350	150	2	2.88	182550670	34226	154.66	5200	5390	5200	6760	3640	5200	5333.68	0.69	14096	5480	5340	5260	5120	5040	5300	5080	79	1560	500	3640	10	1	15842126	848	14.30	2.10	12	0.22	374.00	2543.00	9450	20240126	-43.39	5000	20240805	7.00	9450	-43.39	20240126	5000	7.00	20240805	9450	-43.39	20240126	5000	7.00	20240805	0.18	N	104620	500	79 억	109489	N	N	N	N
118	20240903	120631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5330	130	2	2.50	113222830	21276	96.14	5200	5370	5200	6760	3640	5200	5321.62	0.69	12669	5480	5340	5260	5120	5040	5300	5080	79	1560	500	3640	10	1	15842126	844	14.25	2.10	12	0.13	374.00	2543.00	9450	20240126	-43.60	5000	20240805	6.60	9450	-43.60	20240126	5000	6.60	20240805	9450	-43.60	20240126	5000	6.60	20240805	0.18	N	104620	500	79 억	109489	N	N	N	N
119	20240903	110631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5340	140	2	2.69	75754800	14265	64.46	5200	5370	5200	6760	3640	5200	5310.54	0.69	7148	5480	5340	5260	5120	5040	5300	5080	79	1560	500	3640	10	1	15842126	846	14.28	2.10	12	0.09	374.00	2543.00	9450	20240126	-43.49	5000	20240805	6.80	9450	-43.49	20240126	5000	6.80	20240805	9450	-43.49	20240126	5000	6.80	20240805	0.18	N	104620	500	79 억	109489	N	N	N	N
120	20240903	100631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5290	90	2	1.73	25865530	4905	22.16	5200	5340	5200	6760	3640	5200	5273.30	0.69	148	5480	5340	5260	5120	5040	5300	5080	79	1560	500	3640	10	1	15842126	838	14.14	2.08	12	0.03	374.00	2543.00	9450	20240126	-44.02	5000	20240805	5.80	9450	-44.02	20240126	5000	5.80	20240805	9450	-44.02	20240126	5000	5.80	20240805	0.18	N	104620	500	79 억	109489	N	N	N	N
121	20240903	090632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5230	30	2	0.58	2761560	531	2.40	5200	5230	5200	6760	3640	5200	5200.68	0.69	0	5480	5340	5260	5120	5040	5300	5080	79	1560	500	3640	10	1	15842126	829	13.98	2.06	12	0.00	374.00	2543.00	9450	20240126	-44.66	5000	20240805	4.60	9450	-44.66	20240126	5000	4.60	20240805	9450	-44.66	20240126	5000	4.60	20240805	0.18	N	104620	500	79 억	109489	N	N	N	N
122	20240902	160626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	-30	5	-0.57	115194490	22072	198.28	5400	5400	5180	6790	3670	5230	5219.03	0.74	-7784	5416	5322	5246	5152	5076	5370	5200	79	1560	500	3660	10	1	15842126	824	13.90	2.04	12	0.14	374.00	2543.00	9450	20240126	-44.97	5000	20240805	4.00	9450	-44.97	20240126	5000	4.00	20240805	9450	-44.97	20240126	5000	4.00	20240805	0.16	N	104620	500	79 억	117146	N	N	N	N
123	20240902	150636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	-30	5	-0.57	113369290	21721	195.12	5400	5400	5180	6790	3670	5230	5219.34	0.74	-7726	5416	5322	5246	5152	5076	5370	5200	79	1560	500	3660	10	1	15842126	824	13.90	2.04	12	0.14	374.00	2543.00	9450	20240126	-44.97	5000	20240805	4.00	9450	-44.97	20240126	5000	4.00	20240805	9450	-44.97	20240126	5000	4.00	20240805	0.16	N	104620	500	79 억	117146	N	N	N	N
124	20240902	140635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	-30	5	-0.57	100092510	19167	172.18	5400	5400	5180	6790	3670	5230	5222.13	0.74	-6895	5416	5322	5246	5152	5076	5370	5200	79	1560	500	3660	10	1	15842126	824	13.90	2.04	12	0.12	374.00	2543.00	9450	20240126	-44.97	5000	20240805	4.00	9450	-44.97	20240126	5000	4.00	20240805	9450	-44.97	20240126	5000	4.00	20240805	0.16	N	104620	500	79 억	117146	N	N	N	N
125	20240902	130630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	-40	5	-0.76	94563630	18104	162.63	5400	5400	5180	6790	3670	5230	5223.36	0.74	-6399	5416	5322	5246	5152	5076	5370	5200	79	1560	500	3660	10	1	15842126	822	13.88	2.04	12	0.11	374.00	2543.00	9450	20240126	-45.08	5000	20240805	3.80	9450	-45.08	20240126	5000	3.80	20240805	9450	-45.08	20240126	5000	3.80	20240805	0.16	N	104620	500	79 억	117146	N	N	N	N
126	20240902	120634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	-40	5	-0.76	67618000	12921	116.07	5400	5400	5180	6790	3670	5230	5233.19	0.74	-6207	5416	5322	5246	5152	5076	5370	5200	79	1560	500	3660	10	1	15842126	822	13.88	2.04	12	0.08	374.00	2543.00	9450	20240126	-45.08	5000	20240805	3.80	9450	-45.08	20240126	5000	3.80	20240805	9450	-45.08	20240126	5000	3.80	20240805	0.16	N	104620	500	79 억	117146	N	N	N	N
127	20240902	110628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	-40	5	-0.76	59679970	11391	102.33	5400	5400	5180	6790	3670	5230	5239.22	0.74	-5224	5416	5322	5246	5152	5076	5370	5200	79	1560	500	3660	10	1	15842126	822	13.88	2.04	12	0.07	374.00	2543.00	9450	20240126	-45.08	5000	20240805	3.80	9450	-45.08	20240126	5000	3.80	20240805	9450	-45.08	20240126	5000	3.80	20240805	0.16	N	104620	500	79 억	117146	N	N	N	N
128	20240902	100628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	-40	5	-0.76	41385030	7866	70.66	5400	5400	5180	6790	3670	5230	5261.25	0.74	-3777	5416	5322	5246	5152	5076	5370	5200	79	1560	500	3660	10	1	15842126	822	13.88	2.04	12	0.05	374.00	2543.00	9450	20240126	-45.08	5000	20240805	3.80	9450	-45.08	20240126	5000	3.80	20240805	9450	-45.08	20240126	5000	3.80	20240805	0.16	N	104620	500	79 억	117146	N	N	N	N
129	20240902	090623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5210	-20	5	-0.38	23179910	4364	39.20	5400	5400	5210	6790	3670	5230	5311.62	0.74	-2444	5416	5322	5246	5152	5076	5370	5200	79	1560	500	3660	10	1	15842126	825	13.93	2.05	12	0.03	374.00	2543.00	9450	20240126	-44.87	5000	20240805	4.20	9450	-44.87	20240126	5000	4.20	20240805	9450	-44.87	20240126	5000	4.20	20240805	0.16	N	104620	500	79 억	117146	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History