KissMeData/237820/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5160	-90	5	-1.71	5377327770	966618	1519.62	5400	5930	5160	6820	3680	5250	5564.40	2.36	-143578	5456	5352	5226	5122	4996	5405	5175	64	1570	500	3250	10	1	12827140	662	22.93	0.81	12	7.54	225.00	6338.00	10660	20240306	-51.59	4000	20231030	29.00	10660	-51.59	20240306	4690	10.02	20240909	10660	-51.59	20240306	4000	29.00	20231030	3.02	N	237820	500	64 억	302144	N	N	N	N
3	20240930	151045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-60	5	-1.14	5207290600	933769	1467.98	5400	5930	5160	6820	3680	5250	5577.65	2.36	-150647	5456	5352	5226	5122	4996	5405	5175	64	1570	500	3250	10	1	12827140	666	23.07	0.82	12	7.28	225.00	6338.00	10660	20240306	-51.31	4000	20231030	29.75	10660	-51.31	20240306	4690	10.66	20240909	10660	-51.31	20240306	4000	29.75	20231030	3.02	N	237820	500	64 억	302144	N	N	N	N
4	20240930	141045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	10	2	0.19	5043683820	902383	1418.64	5400	5930	5180	6820	3680	5250	5590.38	2.36	-155860	5456	5352	5226	5122	4996	5405	5175	64	1570	500	3250	10	1	12827140	675	23.38	0.83	12	7.03	225.00	6338.00	10660	20240306	-50.66	4000	20231030	31.50	10660	-50.66	20240306	4690	12.15	20240909	10660	-50.66	20240306	4000	31.50	20231030	3.02	N	237820	500	64 억	302144	N	N	N	N
5	20240930	131039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	50	2	0.95	4870770480	869386	1366.77	5400	5930	5260	6820	3680	5250	5603.71	2.36	-152692	5456	5352	5226	5122	4996	5405	5175	64	1570	500	3250	10	1	12827140	680	23.56	0.84	12	6.78	225.00	6338.00	10660	20240306	-50.28	4000	20231030	32.50	10660	-50.28	20240306	4690	13.01	20240909	10660	-50.28	20240306	4000	32.50	20231030	3.02	N	237820	500	64 억	302144	N	N	N	N
6	20240930	121036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	70	2	1.33	4816602880	859151	1350.68	5400	5930	5260	6820	3680	5250	5607.44	2.36	-150925	5456	5352	5226	5122	4996	5405	5175	64	1570	500	3250	10	1	12827140	682	23.64	0.84	12	6.70	225.00	6338.00	10660	20240306	-50.09	4000	20231030	33.00	10660	-50.09	20240306	4690	13.43	20240909	10660	-50.09	20240306	4000	33.00	20231030	3.02	N	237820	500	64 억	302144	N	N	N	N
7	20240930	111033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	50	2	0.95	4718980420	840728	1321.71	5400	5930	5270	6820	3680	5250	5614.22	2.36	-149050	5456	5352	5226	5122	4996	5405	5175	64	1570	500	3250	10	1	12827140	680	23.56	0.84	12	6.55	225.00	6338.00	10660	20240306	-50.28	4000	20231030	32.50	10660	-50.28	20240306	4690	13.01	20240909	10660	-50.28	20240306	4000	32.50	20231030	3.02	N	237820	500	64 억	302144	N	N	N	N
8	20240930	101031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	170	2	3.24	4338574980	769530	1209.78	5400	5930	5380	6820	3680	5250	5639.41	2.36	-144200	5456	5352	5226	5122	4996	5405	5175	64	1570	500	3250	10	1	12827140	695	24.09	0.86	12	6.00	225.00	6338.00	10660	20240306	-49.16	4000	20231030	35.50	10660	-49.16	20240306	4690	15.57	20240909	10660	-49.16	20240306	4000	35.50	20231030	3.02	N	237820	500	64 억	302144	N	N	N	N
9	20240930	090948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	440	2	8.38	2368601490	413046	649.35	5400	5930	5380	6820	3680	5250	5737.88	2.36	-50287	5456	5352	5226	5122	4996	5405	5175	64	1570	500	3250	10	1	12827140	730	25.29	0.90	12	3.22	225.00	6338.00	10660	20240306	-46.62	4000	20231030	42.25	10660	-46.62	20240306	4690	21.32	20240909	10660	-46.62	20240306	4000	42.25	20231030	3.02	N	237820	500	64 억	302144	N	N	N	N
10	20240927	161040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	50	2	0.96	333900160	63515	130.94	5220	5330	5100	6760	3640	5200	5257.04	2.38	-3288	5320	5260	5160	5100	5000	5290	5130	64	1560	500	3220	10	1	12827140	673	23.33	0.83	12	0.50	225.00	6338.00	10660	20240306	-50.75	4000	20231030	31.25	10660	-50.75	20240306	4690	11.94	20240909	10660	-50.75	20240306	4000	31.25	20231030	3.13	N	237820	500	64 억	305380	N	N	N	N
11	20240927	151042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	50	2	0.96	329446320	62666	129.19	5220	5330	5100	6760	3640	5200	5257.18	2.38	-3630	5320	5260	5160	5100	5000	5290	5130	64	1560	500	3220	10	1	12827140	673	23.33	0.83	12	0.49	225.00	6338.00	10660	20240306	-50.75	4000	20231030	31.25	10660	-50.75	20240306	4690	11.94	20240909	10660	-50.75	20240306	4000	31.25	20231030	3.13	N	237820	500	64 억	305380	N	N	N	N
12	20240927	141051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	70	2	1.35	295708080	56232	115.93	5220	5330	5100	6760	3640	5200	5258.72	2.38	-2269	5320	5260	5160	5100	5000	5290	5130	64	1560	500	3220	10	1	12827140	676	23.42	0.83	12	0.44	225.00	6338.00	10660	20240306	-50.56	4000	20231030	31.75	10660	-50.56	20240306	4690	12.37	20240909	10660	-50.56	20240306	4000	31.75	20231030	3.13	N	237820	500	64 억	305380	N	N	N	N
13	20240927	131042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	40	2	0.77	266635430	50710	104.54	5220	5330	5100	6760	3640	5200	5258.04	2.38	-935	5320	5260	5160	5100	5000	5290	5130	64	1560	500	3220	10	1	12827140	672	23.29	0.83	12	0.40	225.00	6338.00	10660	20240306	-50.84	4000	20231030	31.00	10660	-50.84	20240306	4690	11.73	20240909	10660	-50.84	20240306	4000	31.00	20231030	3.13	N	237820	500	64 억	305380	N	N	N	N
14	20240927	121037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	70	2	1.35	215425920	41022	84.57	5220	5310	5100	6760	3640	5200	5251.47	2.38	-1283	5320	5260	5160	5100	5000	5290	5130	64	1560	500	3220	10	1	12827140	676	23.42	0.83	12	0.32	225.00	6338.00	10660	20240306	-50.56	4000	20231030	31.75	10660	-50.56	20240306	4690	12.37	20240909	10660	-50.56	20240306	4000	31.75	20231030	3.13	N	237820	500	64 억	305380	N	N	N	N
15	20240927	111041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	40	2	0.77	162302610	30958	63.82	5220	5300	5100	6760	3640	5200	5242.67	2.38	1469	5320	5260	5160	5100	5000	5290	5130	64	1560	500	3220	10	1	12827140	672	23.29	0.83	12	0.24	225.00	6338.00	10660	20240306	-50.84	4000	20231030	31.00	10660	-50.84	20240306	4690	11.73	20240909	10660	-50.84	20240306	4000	31.00	20231030	3.13	N	237820	500	64 억	305380	N	N	N	N
16	20240927	101038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	50	2	0.96	135220310	25763	53.11	5220	5300	5100	6760	3640	5200	5248.62	2.38	1381	5320	5260	5160	5100	5000	5290	5130	64	1560	500	3220	10	1	12827140	673	23.33	0.83	12	0.20	225.00	6338.00	10660	20240306	-50.75	4000	20231030	31.25	10660	-50.75	20240306	4690	11.94	20240909	10660	-50.75	20240306	4000	31.25	20231030	3.13	N	237820	500	64 억	305380	N	N	N	N
17	20240927	091041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-10	5	-0.19	15734660	3036	6.26	5220	5230	5100	6760	3640	5200	5182.69	2.38	-180	5320	5260	5160	5100	5000	5290	5130	64	1560	500	3220	10	1	12827140	666	23.07	0.82	12	0.02	225.00	6338.00	10660	20240306	-51.31	4000	20231030	29.75	10660	-51.31	20240306	4690	10.66	20240909	10660	-51.31	20240306	4000	29.75	20231030	3.13	N	237820	500	64 억	305380	N	N	N	N
18	20240926	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	140	2	2.77	244903030	47461	52.83	5070	5220	5060	6570	3550	5060	5160.03	2.18	25449	5240	5150	5090	5000	4940	5195	5045	64	1510	500	3130	10	1	12827140	667	23.11	0.82	12	0.37	225.00	6338.00	10660	20240306	-51.22	4000	20231030	30.00	10660	-51.22	20240306	4690	10.87	20240909	10660	-51.22	20240306	4000	30.00	20231030	3.16	N	237820	500	64 억	279835	N	N	N	N
19	20240926	151026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	110	2	2.17	208944690	40542	45.12	5070	5220	5060	6570	3550	5060	5153.79	2.18	21075	5240	5150	5090	5000	4940	5195	5045	64	1510	500	3130	10	1	12827140	663	22.98	0.82	12	0.32	225.00	6338.00	10660	20240306	-51.50	4000	20231030	29.25	10660	-51.50	20240306	4690	10.23	20240909	10660	-51.50	20240306	4000	29.25	20231030	3.16	N	237820	500	64 억	279835	N	N	N	N
20	20240926	141033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	110	2	2.17	182402040	35417	39.42	5070	5220	5060	6570	3550	5060	5150.13	2.18	17054	5240	5150	5090	5000	4940	5195	5045	64	1510	500	3130	10	1	12827140	663	22.98	0.82	12	0.28	225.00	6338.00	10660	20240306	-51.50	4000	20231030	29.25	10660	-51.50	20240306	4690	10.23	20240909	10660	-51.50	20240306	4000	29.25	20231030	3.16	N	237820	500	64 억	279835	N	N	N	N
21	20240926	131032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	110	2	2.17	143850950	27951	31.11	5070	5220	5060	6570	3550	5060	5146.54	2.18	11801	5240	5150	5090	5000	4940	5195	5045	64	1510	500	3130	10	1	12827140	663	22.98	0.82	12	0.22	225.00	6338.00	10660	20240306	-51.50	4000	20231030	29.25	10660	-51.50	20240306	4690	10.23	20240909	10660	-51.50	20240306	4000	29.25	20231030	3.16	N	237820	500	64 억	279835	N	N	N	N
22	20240926	121033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	120	2	2.37	116266460	22611	25.17	5070	5220	5060	6570	3550	5060	5142.03	2.18	7162	5240	5150	5090	5000	4940	5195	5045	64	1510	500	3130	10	1	12827140	664	23.02	0.82	12	0.18	225.00	6338.00	10660	20240306	-51.41	4000	20231030	29.50	10660	-51.41	20240306	4690	10.45	20240909	10660	-51.41	20240306	4000	29.50	20231030	3.16	N	237820	500	64 억	279835	N	N	N	N
23	20240926	111032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	90	2	1.78	81673190	15916	17.71	5070	5220	5060	6570	3550	5060	5131.52	2.18	6229	5240	5150	5090	5000	4940	5195	5045	64	1510	500	3130	10	1	12827140	661	22.89	0.81	12	0.12	225.00	6338.00	10660	20240306	-51.69	4000	20231030	28.75	10660	-51.69	20240306	4690	9.81	20240909	10660	-51.69	20240306	4000	28.75	20231030	3.16	N	237820	500	64 억	279835	N	N	N	N
24	20240926	101035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	70	2	1.38	56847580	11093	12.35	5070	5220	5060	6570	3550	5060	5124.64	2.18	3898	5240	5150	5090	5000	4940	5195	5045	64	1510	500	3130	10	1	12827140	658	22.80	0.81	12	0.09	225.00	6338.00	10660	20240306	-51.88	4000	20231030	28.25	10660	-51.88	20240306	4690	9.38	20240909	10660	-51.88	20240306	4000	28.25	20231030	3.16	N	237820	500	64 억	279835	N	N	N	N
25	20240926	091031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	40	2	0.79	14721730	2875	3.20	5070	5220	5060	6570	3550	5060	5120.62	2.18	269	5240	5150	5090	5000	4940	5195	5045	64	1510	500	3130	10	1	12827140	654	22.67	0.80	12	0.02	225.00	6338.00	10660	20240306	-52.16	4000	20231030	27.50	10660	-52.16	20240306	4690	8.74	20240909	10660	-52.16	20240306	4000	27.50	20231030	3.16	N	237820	500	64 억	279835	N	N	N	N
26	20240925	161019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	20	2	0.40	454180650	88978	184.78	5040	5180	5030	6550	3530	5040	5104.43	2.00	24558	5190	5115	5035	4960	4880	5152	4997	64	1510	500	3120	10	1	12827140	649	22.49	0.80	12	0.69	225.00	6338.00	10660	20240306	-52.53	4000	20231030	26.50	10660	-52.53	20240306	4690	7.89	20240909	10660	-52.53	20240306	4000	26.50	20231030	3.18	N	237820	500	64 억	256018	N	N	N	N
27	20240925	151028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	0	3	0.00	419223610	82066	170.42	5040	5180	5030	6550	3530	5040	5108.37	2.00	22736	5190	5115	5035	4960	4880	5152	4997	64	1510	500	3120	10	1	12827140	646	22.40	0.80	12	0.64	225.00	6338.00	10660	20240306	-52.72	4000	20231030	26.00	10660	-52.72	20240306	4690	7.46	20240909	10660	-52.72	20240306	4000	26.00	20231030	3.18	N	237820	500	64 억	256018	N	N	N	N
28	20240925	141030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	90	2	1.79	348205170	68067	141.35	5040	5180	5030	6550	3530	5040	5115.62	2.00	17651	5190	5115	5035	4960	4880	5152	4997	64	1510	500	3120	10	1	12827140	658	22.80	0.81	12	0.53	225.00	6338.00	10660	20240306	-51.88	4000	20231030	28.25	10660	-51.88	20240306	4690	9.38	20240909	10660	-51.88	20240306	4000	28.25	20231030	3.18	N	237820	500	64 억	256018	N	N	N	N
29	20240925	131025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	90	2	1.79	304300840	59488	123.54	5040	5180	5030	6550	3530	5040	5115.33	2.00	13520	5190	5115	5035	4960	4880	5152	4997	64	1510	500	3120	10	1	12827140	658	22.80	0.81	12	0.46	225.00	6338.00	10660	20240306	-51.88	4000	20231030	28.25	10660	-51.88	20240306	4690	9.38	20240909	10660	-51.88	20240306	4000	28.25	20231030	3.18	N	237820	500	64 억	256018	N	N	N	N
30	20240925	121029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	100	2	1.98	275122460	53815	111.76	5040	5180	5030	6550	3530	5040	5112.37	2.00	11342	5190	5115	5035	4960	4880	5152	4997	64	1510	500	3120	10	1	12827140	659	22.84	0.81	12	0.42	225.00	6338.00	10660	20240306	-51.78	4000	20231030	28.50	10660	-51.78	20240306	4690	9.59	20240909	10660	-51.78	20240306	4000	28.50	20231030	3.18	N	237820	500	64 억	256018	N	N	N	N
31	20240925	111025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	110	2	2.18	229496150	44947	93.34	5040	5160	5030	6550	3530	5040	5105.93	2.00	9191	5190	5115	5035	4960	4880	5152	4997	64	1510	500	3120	10	1	12827140	661	22.89	0.81	12	0.35	225.00	6338.00	10660	20240306	-51.69	4000	20231030	28.75	10660	-51.69	20240306	4690	9.81	20240909	10660	-51.69	20240306	4000	28.75	20231030	3.18	N	237820	500	64 억	256018	N	N	N	N
32	20240925	101022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	50	2	0.99	99818550	19666	40.84	5040	5120	5030	6550	3530	5040	5075.69	2.00	8915	5190	5115	5035	4960	4880	5152	4997	64	1510	500	3120	10	1	12827140	653	22.62	0.80	12	0.15	225.00	6338.00	10660	20240306	-52.25	4000	20231030	27.25	10660	-52.25	20240306	4690	8.53	20240909	10660	-52.25	20240306	4000	27.25	20231030	3.18	N	237820	500	64 억	256018	N	N	N	N
33	20240925	091033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	40	2	0.79	19421840	3840	7.97	5040	5080	5030	6550	3530	5040	5057.77	2.00	2137	5190	5115	5035	4960	4880	5152	4997	64	1510	500	3120	10	1	12827140	652	22.58	0.80	12	0.03	225.00	6338.00	10660	20240306	-52.35	4000	20231030	27.00	10660	-52.35	20240306	4690	8.32	20240909	10660	-52.35	20240306	4000	27.00	20231030	3.18	N	237820	500	64 억	256018	N	N	N	N
34	20240924	161019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	80	2	1.61	235936145	47054	101.99	4960	5110	4955	6440	3475	4960	5013.72	1.94	6542	5056	5007	4981	4932	4906	4995	4920	64	1480	500	3070	10	1	12827140	646	22.40	0.80	12	0.37	225.00	6338.00	10660	20240306	-52.72	4000	20231030	26.00	10660	-52.72	20240306	4690	7.46	20240909	10660	-52.72	20240306	4000	26.00	20231030	3.21	N	237820	500	64 억	248876	N	N	N	N
35	20240924	151022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	80	2	1.61	216329625	43157	93.54	4960	5110	4955	6440	3475	4960	5012.62	1.94	6063	5056	5007	4981	4932	4906	4995	4920	64	1480	500	3070	10	1	12827140	646	22.40	0.80	12	0.34	225.00	6338.00	10660	20240306	-52.72	4000	20231030	26.00	10660	-52.72	20240306	4690	7.46	20240909	10660	-52.72	20240306	4000	26.00	20231030	3.21	N	237820	500	64 억	248876	N	N	N	N
36	20240924	141011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	90	2	1.81	201018025	40102	86.92	4960	5110	4955	6440	3475	4960	5012.67	1.94	5699	5056	5007	4981	4932	4906	4995	4920	64	1480	500	3070	10	1	12827140	648	22.44	0.80	12	0.31	225.00	6338.00	10660	20240306	-52.63	4000	20231030	26.25	10660	-52.63	20240306	4690	7.68	20240909	10660	-52.63	20240306	4000	26.25	20231030	3.21	N	237820	500	64 억	248876	N	N	N	N
37	20240924	131021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4975	15	2	0.30	94861395	19060	41.31	4960	5040	4955	6440	3475	4960	4976.99	1.94	4265	5056	5007	4981	4932	4906	4995	4920	64	1480	500	3070	5	1	12827140	638	22.11	0.78	12	0.15	225.00	6338.00	10660	20240306	-53.33	4000	20231030	24.38	10660	-53.33	20240306	4690	6.08	20240909	10660	-53.33	20240306	4000	24.38	20231030	3.21	N	237820	500	64 억	248876	N	N	N	N
38	20240924	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	40	2	0.81	89998785	18087	39.20	4960	5040	4955	6440	3475	4960	4975.88	1.94	4188	5056	5007	4981	4932	4906	4995	4920	64	1480	500	3070	10	1	12827140	641	22.22	0.79	12	0.14	225.00	6338.00	10660	20240306	-53.10	4000	20231030	25.00	10660	-53.10	20240306	4690	6.61	20240909	10660	-53.10	20240306	4000	25.00	20231030	3.21	N	237820	500	64 억	248876	N	N	N	N
39	20240924	111022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	5	2	0.10	72490225	14573	31.59	4960	5040	4955	6440	3475	4960	4974.28	1.94	1552	5056	5007	4981	4932	4906	4995	4920	64	1480	500	3070	5	1	12827140	637	22.07	0.78	12	0.11	225.00	6338.00	10660	20240306	-53.42	4000	20231030	24.12	10660	-53.42	20240306	4690	5.86	20240909	10660	-53.42	20240306	4000	24.12	20231030	3.21	N	237820	500	64 억	248876	N	N	N	N
40	20240924	101021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	25	2	0.50	54625100	10972	23.78	4960	5040	4955	6440	3475	4960	4978.59	1.94	1774	5056	5007	4981	4932	4906	4995	4920	64	1480	500	3070	5	1	12827140	639	22.16	0.79	12	0.09	225.00	6338.00	10660	20240306	-53.24	4000	20231030	24.62	10660	-53.24	20240306	4690	6.29	20240909	10660	-53.24	20240306	4000	24.62	20231030	3.21	N	237820	500	64 억	248876	N	N	N	N
41	20240924	091024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	50	2	1.01	15650840	3131	6.79	4960	5040	4960	6440	3475	4960	4998.67	1.94	622	5056	5007	4981	4932	4906	4995	4920	64	1480	500	3070	10	1	12827140	643	22.27	0.79	12	0.02	225.00	6338.00	10660	20240306	-53.00	4000	20231030	25.25	10660	-53.00	20240306	4690	6.82	20240909	10660	-53.00	20240306	4000	25.25	20231030	3.21	N	237820	500	64 억	248876	N	N	N	N
42	20240923	161016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4960	-35	5	-0.70	229348835	46027	16.97	4995	5030	4955	6490	3500	4995	4983.02	1.84	12836	5285	5140	5045	4900	4805	5092	4852	64	1495	500	3090	5	1	12827140	636	22.04	0.78	12	0.36	225.00	6338.00	10660	20240306	-53.47	4000	20231030	24.00	10660	-53.47	20240306	4690	5.76	20240909	10660	-53.47	20240306	4000	24.00	20231030	2.77	N	237820	500	64 억	236302	N	N	N	N
43	20240923	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-5	5	-0.10	207351050	41593	15.34	4995	5030	4955	6490	3500	4995	4985.24	1.84	12531	5285	5140	5045	4900	4805	5092	4852	64	1495	500	3090	5	1	12827140	640	22.18	0.79	12	0.32	225.00	6338.00	10660	20240306	-53.19	4000	20231030	24.75	10660	-53.19	20240306	4690	6.40	20240909	10660	-53.19	20240306	4000	24.75	20231030	2.77	N	237820	500	64 억	236302	N	N	N	N
44	20240923	141025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	5	2	0.10	134244980	26926	9.93	4995	5030	4955	6490	3500	4995	4985.70	1.84	6501	5285	5140	5045	4900	4805	5092	4852	64	1495	500	3090	10	1	12827140	641	22.22	0.79	12	0.21	225.00	6338.00	10660	20240306	-53.10	4000	20231030	25.00	10660	-53.10	20240306	4690	6.61	20240909	10660	-53.10	20240306	4000	25.00	20231030	2.77	N	237820	500	64 억	236302	N	N	N	N
45	20240923	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4995	0	3	0.00	124275495	24931	9.19	4995	5030	4955	6490	3500	4995	4984.78	1.84	5390	5285	5140	5045	4900	4805	5092	4852	64	1495	500	3090	5	1	12827140	641	22.20	0.79	12	0.19	225.00	6338.00	10660	20240306	-53.14	4000	20231030	24.88	10660	-53.14	20240306	4690	6.50	20240909	10660	-53.14	20240306	4000	24.88	20231030	2.77	N	237820	500	64 억	236302	N	N	N	N
46	20240923	121022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-5	5	-0.10	101389350	20356	7.51	4995	5030	4955	6490	3500	4995	4980.81	1.84	3768	5285	5140	5045	4900	4805	5092	4852	64	1495	500	3090	5	1	12827140	640	22.18	0.79	12	0.16	225.00	6338.00	10660	20240306	-53.19	4000	20231030	24.75	10660	-53.19	20240306	4690	6.40	20240909	10660	-53.19	20240306	4000	24.75	20231030	2.77	N	237820	500	64 억	236302	N	N	N	N
47	20240923	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	15	2	0.30	93029140	18680	6.89	4995	5030	4955	6490	3500	4995	4980.15	1.84	3515	5285	5140	5045	4900	4805	5092	4852	64	1495	500	3090	10	1	12827140	643	22.27	0.79	12	0.15	225.00	6338.00	10660	20240306	-53.00	4000	20231030	25.25	10660	-53.00	20240306	4690	6.82	20240909	10660	-53.00	20240306	4000	25.25	20231030	2.77	N	237820	500	64 억	236302	N	N	N	N
48	20240923	101019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4970	-25	5	-0.50	70011930	14075	5.19	4995	5030	4955	6490	3500	4995	4974.20	1.84	122	5285	5140	5045	4900	4805	5092	4852	64	1495	500	3090	5	1	12827140	638	22.09	0.78	12	0.11	225.00	6338.00	10660	20240306	-53.38	4000	20231030	24.25	10660	-53.38	20240306	4690	5.97	20240909	10660	-53.38	20240306	4000	24.25	20231030	2.77	N	237820	500	64 억	236302	N	N	N	N
49	20240923	091020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4995	0	3	0.00	27445195	5509	2.03	4995	5030	4955	6490	3500	4995	4981.88	1.84	-250	5285	5140	5045	4900	4805	5092	4852	64	1495	500	3090	5	1	12827140	641	22.20	0.79	12	0.04	225.00	6338.00	10660	20240306	-53.14	4000	20231030	24.88	10660	-53.14	20240306	4690	6.50	20240909	10660	-53.14	20240306	4000	24.88	20231030	2.77	N	237820	500	64 억	236302	N	N	N	N
50	20240913	160929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	0	3	0.00	112810745	22452	56.01	5060	5100	4995	6570	3550	5060	5024.53	3.15	-1733	5216	5137	5001	4922	4786	5177	4962	64	1510	500	3130	10	1	12827140	649	22.49	0.80	12	0.18	225.00	6338.00	10660	20240306	-52.53	4000	20231030	26.50	10660	-52.53	20240306	4690	7.89	20240909	10660	-52.53	20240306	4000	26.50	20231030	2.87	N	237820	500	64 억	403921	N	N	N	N
51	20240913	150937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-30	5	-0.59	110912565	22075	55.07	5060	5100	4995	6570	3550	5060	5024.35	3.15	-1641	5216	5137	5001	4922	4786	5177	4962	64	1510	500	3130	10	1	12827140	645	22.36	0.79	12	0.17	225.00	6338.00	10660	20240306	-52.81	4000	20231030	25.75	10660	-52.81	20240306	4690	7.25	20240909	10660	-52.81	20240306	4000	25.75	20231030	2.87	N	237820	500	64 억	403921	N	N	N	N
52	20240913	140940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-10	5	-0.20	97529735	19422	48.45	5060	5100	4995	6570	3550	5060	5021.61	3.15	-3576	5216	5137	5001	4922	4786	5177	4962	64	1510	500	3130	10	1	12827140	648	22.44	0.80	12	0.15	225.00	6338.00	10660	20240306	-52.63	4000	20231030	26.25	10660	-52.63	20240306	4690	7.68	20240909	10660	-52.63	20240306	4000	26.25	20231030	2.87	N	237820	500	64 억	403921	N	N	N	N
53	20240913	130934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-50	5	-0.99	78517995	15641	39.02	5060	5100	4995	6570	3550	5060	5020.01	3.15	-4296	5216	5137	5001	4922	4786	5177	4962	64	1510	500	3130	10	1	12827140	643	22.27	0.79	12	0.12	225.00	6338.00	10660	20240306	-53.00	4000	20231030	25.25	10660	-53.00	20240306	4690	6.82	20240909	10660	-53.00	20240306	4000	25.25	20231030	2.87	N	237820	500	64 억	403921	N	N	N	N
54	20240913	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-40	5	-0.79	70775365	14096	35.16	5060	5100	4995	6570	3550	5060	5020.95	3.15	-4174	5216	5137	5001	4922	4786	5177	4962	64	1510	500	3130	10	1	12827140	644	22.31	0.79	12	0.11	225.00	6338.00	10660	20240306	-52.91	4000	20231030	25.50	10660	-52.91	20240306	4690	7.04	20240909	10660	-52.91	20240306	4000	25.50	20231030	2.87	N	237820	500	64 억	403921	N	N	N	N
55	20240913	110936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-60	5	-1.19	63410795	12625	31.49	5060	5100	4995	6570	3550	5060	5022.64	3.15	-3313	5216	5137	5001	4922	4786	5177	4962	64	1510	500	3130	10	1	12827140	641	22.22	0.79	12	0.10	225.00	6338.00	10660	20240306	-53.10	4000	20231030	25.00	10660	-53.10	20240306	4690	6.61	20240909	10660	-53.10	20240306	4000	25.00	20231030	2.87	N	237820	500	64 억	403921	N	N	N	N
56	20240913	100939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-20	5	-0.40	54164905	10777	26.88	5060	5100	4995	6570	3550	5060	5025.97	3.15	-2755	5216	5137	5001	4922	4786	5177	4962	64	1510	500	3130	10	1	12827140	646	22.40	0.80	12	0.08	225.00	6338.00	10660	20240306	-52.72	4000	20231030	26.00	10660	-52.72	20240306	4690	7.46	20240909	10660	-52.72	20240306	4000	26.00	20231030	2.87	N	237820	500	64 억	403921	N	N	N	N
57	20240913	090942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	40	2	0.79	4137240	817	2.04	5060	5100	5060	6570	3550	5060	5063.94	3.15	2	5216	5137	5001	4922	4786	5177	4962	64	1510	500	3130	10	1	12827140	654	22.67	0.80	12	0.01	225.00	6338.00	10660	20240306	-52.16	4000	20231030	27.50	10660	-52.16	20240306	4690	8.74	20240909	10660	-52.16	20240306	4000	27.50	20231030	2.87	N	237820	500	64 억	403921	N	N	N	N
58	20240912	160919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	210	2	4.33	199777600	40063	88.73	4865	5080	4865	6300	3395	4850	4986.57	2.96	24094	5046	4947	4876	4777	4706	4997	4827	64	1450	500	3000	10	1	12827140	649	22.49	0.80	12	0.31	225.00	6338.00	10660	20240306	-52.53	4000	20231030	26.50	10660	-52.53	20240306	4690	7.89	20240909	10660	-52.53	20240306	4000	26.50	20231030	2.90	N	237820	500	64 억	380119	N	N	N	N
59	20240912	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	200	2	4.12	179411250	36031	79.80	4865	5060	4865	6300	3395	4850	4979.36	2.96	21712	5046	4947	4876	4777	4706	4997	4827	64	1450	500	3000	10	1	12827140	648	22.44	0.80	12	0.28	225.00	6338.00	10660	20240306	-52.63	4000	20231030	26.25	10660	-52.63	20240306	4690	7.68	20240909	10660	-52.63	20240306	4000	26.25	20231030	2.90	N	237820	500	64 억	380119	N	N	N	N
60	20240912	140938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	190	2	3.92	163736580	32924	72.92	4865	5040	4865	6300	3395	4850	4973.17	2.96	20086	5046	4947	4876	4777	4706	4997	4827	64	1450	500	3000	10	1	12827140	646	22.40	0.80	12	0.26	225.00	6338.00	10660	20240306	-52.72	4000	20231030	26.00	10660	-52.72	20240306	4690	7.46	20240909	10660	-52.72	20240306	4000	26.00	20231030	2.90	N	237820	500	64 억	380119	N	N	N	N
61	20240912	130930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	135	2	2.78	105523360	21280	47.13	4865	5010	4865	6300	3395	4850	4958.80	2.96	12295	5046	4947	4876	4777	4706	4997	4827	64	1450	500	3000	5	1	12827140	639	22.16	0.79	12	0.17	225.00	6338.00	10660	20240306	-53.24	4000	20231030	24.62	10660	-53.24	20240306	4690	6.29	20240909	10660	-53.24	20240306	4000	24.62	20231030	2.90	N	237820	500	64 억	380119	N	N	N	N
62	20240912	120928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	100	2	2.06	73090630	14773	32.72	4865	5000	4865	6300	3395	4850	4947.58	2.96	7282	5046	4947	4876	4777	4706	4997	4827	64	1450	500	3000	5	1	12827140	635	22.00	0.78	12	0.12	225.00	6338.00	10660	20240306	-53.56	4000	20231030	23.75	10660	-53.56	20240306	4690	5.54	20240909	10660	-53.56	20240306	4000	23.75	20231030	2.90	N	237820	500	64 억	380119	N	N	N	N
63	20240912	110928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4955	105	2	2.16	59947970	12115	26.83	4865	5000	4865	6300	3395	4850	4948.24	2.96	6060	5046	4947	4876	4777	4706	4997	4827	64	1450	500	3000	5	1	12827140	636	22.02	0.78	12	0.09	225.00	6338.00	10660	20240306	-53.52	4000	20231030	23.88	10660	-53.52	20240306	4690	5.65	20240909	10660	-53.52	20240306	4000	23.88	20231030	2.90	N	237820	500	64 억	380119	N	N	N	N
64	20240912	100931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4970	120	2	2.47	54881790	11092	24.57	4865	5000	4865	6300	3395	4850	4947.87	2.96	6034	5046	4947	4876	4777	4706	4997	4827	64	1450	500	3000	5	1	12827140	638	22.09	0.78	12	0.09	225.00	6338.00	10660	20240306	-53.38	4000	20231030	24.25	10660	-53.38	20240306	4690	5.97	20240909	10660	-53.38	20240306	4000	24.25	20231030	2.90	N	237820	500	64 억	380119	N	N	N	N
65	20240912	090930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4930	80	2	1.65	8715765	1779	3.94	4865	4930	4865	6300	3395	4850	4899.25	2.96	711	5046	4947	4876	4777	4706	4997	4827	64	1450	500	3000	5	1	12827140	632	21.91	0.78	12	0.01	225.00	6338.00	10660	20240306	-53.75	4000	20231030	23.25	10660	-53.75	20240306	4690	5.12	20240909	10660	-53.75	20240306	4000	23.25	20231030	2.90	N	237820	500	64 억	380119	N	N	N	N
66	20240911	160909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	-40	5	-0.82	207519060	42623	101.49	4805	4975	4805	6350	3425	4890	4868.55	3.02	-7819	5030	4960	4905	4835	4780	4932	4807	64	1460	500	3030	5	1	12827140	622	21.56	0.77	12	0.33	225.00	6338.00	10660	20240306	-54.50	4000	20231030	21.25	10660	-54.50	20240306	4690	3.41	20240909	10660	-54.50	20240306	4000	21.25	20231030	2.95	N	237820	500	64 억	387618	N	N	N	N
67	20240911	150915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	-20	5	-0.41	197041840	40461	96.34	4805	4975	4805	6350	3425	4890	4869.72	3.02	-8269	5030	4960	4905	4835	4780	4932	4807	64	1460	500	3030	5	1	12827140	625	21.64	0.77	12	0.32	225.00	6338.00	10660	20240306	-54.32	4000	20231030	21.75	10660	-54.32	20240306	4690	3.84	20240909	10660	-54.32	20240306	4000	21.75	20231030	2.95	N	237820	500	64 억	387618	N	N	N	N
68	20240911	140918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	-20	5	-0.41	145764135	29852	71.08	4805	4975	4805	6350	3425	4890	4882.79	3.02	-4420	5030	4960	4905	4835	4780	4932	4807	64	1460	500	3030	5	1	12827140	625	21.64	0.77	12	0.23	225.00	6338.00	10660	20240306	-54.32	4000	20231030	21.75	10660	-54.32	20240306	4690	3.84	20240909	10660	-54.32	20240306	4000	21.75	20231030	2.95	N	237820	500	64 억	387618	N	N	N	N
69	20240911	130914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4890	0	3	0.00	120131240	24577	58.52	4805	4975	4805	6350	3425	4890	4887.92	3.02	-958	5030	4960	4905	4835	4780	4932	4807	64	1460	500	3030	5	1	12827140	627	21.73	0.77	12	0.19	225.00	6338.00	10660	20240306	-54.13	4000	20231030	22.25	10660	-54.13	20240306	4690	4.26	20240909	10660	-54.13	20240306	4000	22.25	20231030	2.95	N	237820	500	64 억	387618	N	N	N	N
70	20240911	120918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	-35	5	-0.72	109608840	22413	53.37	4805	4975	4805	6350	3425	4890	4890.42	3.02	-808	5030	4960	4905	4835	4780	4932	4807	64	1460	500	3030	5	1	12827140	623	21.58	0.77	12	0.17	225.00	6338.00	10660	20240306	-54.46	4000	20231030	21.38	10660	-54.46	20240306	4690	3.52	20240909	10660	-54.46	20240306	4000	21.38	20231030	2.95	N	237820	500	64 억	387618	N	N	N	N
71	20240911	110909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4935	45	2	0.92	78097215	15961	38.00	4805	4975	4805	6350	3425	4890	4893.08	3.02	-1706	5030	4960	4905	4835	4780	4932	4807	64	1460	500	3030	5	1	12827140	633	21.93	0.78	12	0.12	225.00	6338.00	10660	20240306	-53.71	4000	20231030	23.38	10660	-53.71	20240306	4690	5.22	20240909	10660	-53.71	20240306	4000	23.38	20231030	2.95	N	237820	500	64 억	387618	N	N	N	N
72	20240911	100905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4920	30	2	0.61	51032155	10468	24.92	4805	4945	4805	6350	3425	4890	4874.46	3.02	689	5030	4960	4905	4835	4780	4932	4807	64	1460	500	3030	5	1	12827140	631	21.87	0.78	12	0.08	225.00	6338.00	10660	20240306	-53.85	4000	20231030	23.00	10660	-53.85	20240306	4690	4.90	20240909	10660	-53.85	20240306	4000	23.00	20231030	2.95	N	237820	500	64 억	387618	N	N	N	N
73	20240911	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4930	40	2	0.82	36491745	7518	17.90	4805	4945	4805	6350	3425	4890	4851.85	3.02	965	5030	4960	4905	4835	4780	4932	4807	64	1460	500	3030	5	1	12827140	632	21.91	0.78	12	0.06	225.00	6338.00	10660	20240306	-53.75	4000	20231030	23.25	10660	-53.75	20240306	4690	5.12	20240909	10660	-53.75	20240306	4000	23.25	20231030	2.95	N	237820	500	64 억	387618	N	N	N	N
74	20240910	160909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4890	-65	5	-1.31	198023200	40223	106.23	4935	4975	4850	6440	3470	4955	4922.14	3.05	-3367	5145	5050	4870	4775	4595	5097	4822	64	1485	500	3070	5	1	12827140	627	21.73	0.77	12	0.31	225.00	6338.00	10660	20240306	-54.13	4000	20231030	22.25	10660	-54.13	20240306	4690	4.26	20240909	10660	-54.13	20240306	4000	22.25	20231030	3.12	N	237820	500	64 억	390986	N	N	N	N
75	20240910	150919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4895	-60	5	-1.21	188593400	38298	101.14	4935	4975	4850	6440	3470	4955	4923.32	3.05	-3354	5145	5050	4870	4775	4595	5097	4822	64	1485	500	3070	5	1	12827140	628	21.76	0.77	12	0.30	225.00	6338.00	10660	20240306	-54.08	4000	20231030	22.38	10660	-54.08	20240306	4690	4.37	20240909	10660	-54.08	20240306	4000	22.38	20231030	3.12	N	237820	500	64 억	390986	N	N	N	N
76	20240910	140911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4905	-50	5	-1.01	167962165	34101	90.06	4935	4975	4850	6440	3470	4955	4924.30	3.05	-2169	5145	5050	4870	4775	4595	5097	4822	64	1485	500	3070	5	1	12827140	629	21.80	0.77	12	0.27	225.00	6338.00	10660	20240306	-53.99	4000	20231030	22.62	10660	-53.99	20240306	4690	4.58	20240909	10660	-53.99	20240306	4000	22.62	20231030	3.12	N	237820	500	64 억	390986	N	N	N	N
77	20240910	130910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	-75	5	-1.51	148170410	30059	79.38	4935	4975	4850	6440	3470	4955	4928.20	3.05	-745	5145	5050	4870	4775	4595	5097	4822	64	1485	500	3070	5	1	12827140	626	21.69	0.77	12	0.23	225.00	6338.00	10660	20240306	-54.22	4000	20231030	22.00	10660	-54.22	20240306	4690	4.05	20240909	10660	-54.22	20240306	4000	22.00	20231030	3.12	N	237820	500	64 억	390986	N	N	N	N
78	20240910	120911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4905	-50	5	-1.01	139393260	28264	74.64	4935	4975	4850	6440	3470	4955	4930.75	3.05	-20	5145	5050	4870	4775	4595	5097	4822	64	1485	500	3070	5	1	12827140	629	21.80	0.77	12	0.22	225.00	6338.00	10660	20240306	-53.99	4000	20231030	22.62	10660	-53.99	20240306	4690	4.58	20240909	10660	-53.99	20240306	4000	22.62	20231030	3.12	N	237820	500	64 억	390986	N	N	N	N
79	20240910	110909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4895	-60	5	-1.21	132392285	26833	70.86	4935	4975	4850	6440	3470	4955	4932.90	3.05	58	5145	5050	4870	4775	4595	5097	4822	64	1485	500	3070	5	1	12827140	628	21.76	0.77	12	0.21	225.00	6338.00	10660	20240306	-54.08	4000	20231030	22.38	10660	-54.08	20240306	4690	4.37	20240909	10660	-54.08	20240306	4000	22.38	20231030	3.12	N	237820	500	64 억	390986	N	N	N	N
80	20240910	100913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4925	-30	5	-0.61	114892095	23272	61.46	4935	4975	4850	6440	3470	4955	4935.89	3.05	626	5145	5050	4870	4775	4595	5097	4822	64	1485	500	3070	5	1	12827140	632	21.89	0.78	12	0.18	225.00	6338.00	10660	20240306	-53.80	4000	20231030	23.12	10660	-53.80	20240306	4690	5.01	20240909	10660	-53.80	20240306	4000	23.12	20231030	3.12	N	237820	500	64 억	390986	N	N	N	N
81	20240910	090909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	-5	5	-0.10	76946925	15555	41.08	4935	4975	4925	6440	3470	4955	4946.04	3.05	2496	5145	5050	4870	4775	4595	5097	4822	64	1485	500	3070	5	1	12827140	635	22.00	0.78	12	0.12	225.00	6338.00	10660	20240306	-53.56	4000	20231030	23.75	10660	-53.56	20240306	4690	5.54	20240909	10660	-53.56	20240306	4000	23.75	20231030	3.12	N	237820	500	64 억	390986	N	N	N	N
82	20240909	160853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4955	130	2	2.69	167418265	34565	28.57	4730	4965	4690	6270	3380	4825	4842.88	2.97	9724	5198	5011	4913	4726	4628	4962	4677	64	1445	500	2990	5	1	12827140	636	22.02	0.78	12	0.27	225.00	6338.00	10660	20240306	-53.52	4000	20231030	23.88	10660	-53.52	20240306	4690	5.65	20240909	10660	-53.52	20240306	4000	23.88	20231030	3.15	N	237820	500	64 억	381248	N	N	N	N
83	20240909	150902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4940	115	2	2.38	149073500	30857	25.50	4730	4965	4690	6270	3380	4825	4831.12	2.97	8159	5198	5011	4913	4726	4628	4962	4677	64	1445	500	2990	5	1	12827140	634	21.96	0.78	12	0.24	225.00	6338.00	10660	20240306	-53.66	4000	20231030	23.50	10660	-53.66	20240306	4690	5.33	20240909	10660	-53.66	20240306	4000	23.50	20231030	3.15	N	237820	500	64 억	381248	N	N	N	N
84	20240909	140904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4930	105	2	2.18	129818780	26963	22.28	4730	4965	4690	6270	3380	4825	4814.69	2.97	7444	5198	5011	4913	4726	4628	4962	4677	64	1445	500	2990	5	1	12827140	632	21.91	0.78	12	0.21	225.00	6338.00	10660	20240306	-53.75	4000	20231030	23.25	10660	-53.75	20240306	4690	5.12	20240909	10660	-53.75	20240306	4000	23.25	20231030	3.15	N	237820	500	64 억	381248	N	N	N	N
85	20240909	130858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4885	60	2	1.24	113906500	23719	19.60	4730	4920	4690	6270	3380	4825	4802.29	2.97	6549	5198	5011	4913	4726	4628	4962	4677	64	1445	500	2990	5	1	12827140	627	21.71	0.77	12	0.18	225.00	6338.00	10660	20240306	-54.17	4000	20231030	22.12	10660	-54.17	20240306	4690	4.16	20240909	10660	-54.17	20240306	4000	22.12	20231030	3.15	N	237820	500	64 억	381248	N	N	N	N
86	20240909	120856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	30	2	0.62	82199165	17227	14.24	4730	4860	4690	6270	3380	4825	4771.41	2.97	6674	5198	5011	4913	4726	4628	4962	4677	64	1445	500	2990	5	1	12827140	623	21.58	0.77	12	0.13	225.00	6338.00	10660	20240306	-54.46	4000	20231030	21.38	10660	-54.46	20240306	4690	3.52	20240909	10660	-54.46	20240306	4000	21.38	20231030	3.15	N	237820	500	64 억	381248	N	N	N	N
87	20240909	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4825	0	3	0.00	66846845	14055	11.62	4730	4860	4690	6270	3380	4825	4755.89	2.97	4751	5198	5011	4913	4726	4628	4962	4677	64	1445	500	2990	5	1	12827140	619	21.44	0.76	12	0.11	225.00	6338.00	10660	20240306	-54.74	4000	20231030	20.62	10660	-54.74	20240306	4690	2.88	20240909	10660	-54.74	20240306	4000	20.62	20231030	3.15	N	237820	500	64 억	381248	N	N	N	N
88	20240909	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	-65	5	-1.35	49014950	10333	8.54	4730	4860	4690	6270	3380	4825	4743.22	2.97	4301	5198	5011	4913	4726	4628	4962	4677	64	1445	500	2990	5	1	12827140	611	21.16	0.75	12	0.08	225.00	6338.00	10660	20240306	-55.35	4000	20231030	19.00	10660	-55.35	20240306	4690	1.49	20240909	10660	-55.35	20240306	4000	19.00	20231030	3.15	N	237820	500	64 억	381248	N	N	N	N
89	20240909	090855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4715	-110	5	-2.28	24135080	5125	4.24	4730	4790	4690	6270	3380	4825	4708.37	2.97	3425	5198	5011	4913	4726	4628	4962	4677	64	1445	500	2990	5	1	12827140	605	20.96	0.74	12	0.04	225.00	6338.00	10660	20240306	-55.77	4000	20231030	17.88	10660	-55.77	20240306	4690	0.53	20240909	10660	-55.77	20240306	4000	17.88	20231030	3.15	N	237820	500	64 억	381248	N	N	N	N
90	20240906	160842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4825	-275	5	-5.39	579716850	117925	94.09	5040	5100	4815	6630	3570	5100	4916.15	3.13	-20718	5406	5252	5146	4992	4886	5230	4970	64	1530	500	3160	5	1	12827140	619	21.44	0.76	12	0.92	225.00	6338.00	10660	20240306	-54.74	4000	20231030	20.62	10660	-54.74	20240306	4815	0.21	20240906	10660	-54.74	20240306	4000	20.62	20231030	3.25	N	237820	500	64 억	401966	N	N	N	N
91	20240906	150856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	-250	5	-4.90	554956925	112810	90.01	5040	5100	4815	6630	3570	5100	4919.39	3.13	-22128	5406	5252	5146	4992	4886	5230	4970	64	1530	500	3160	5	1	12827140	622	21.56	0.77	12	0.88	225.00	6338.00	10660	20240306	-54.50	4000	20231030	21.25	10660	-54.50	20240306	4815	0.73	20240906	10660	-54.50	20240306	4000	21.25	20231030	3.25	N	237820	500	64 억	401966	N	N	N	N
92	20240906	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4825	-275	5	-5.39	484853270	98357	78.48	5040	5100	4820	6630	3570	5100	4929.52	3.13	-24413	5406	5252	5146	4992	4886	5230	4970	64	1530	500	3160	5	1	12827140	619	21.44	0.76	12	0.77	225.00	6338.00	10660	20240306	-54.74	4000	20231030	20.62	10660	-54.74	20240306	4820	0.10	20240906	10660	-54.74	20240306	4000	20.62	20231030	3.25	N	237820	500	64 억	401966	N	N	N	N
93	20240906	130857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4910	-190	5	-3.73	337653915	68292	54.49	5040	5100	4895	6630	3570	5100	4944.27	3.13	-7506	5406	5252	5146	4992	4886	5230	4970	64	1530	500	3160	5	1	12827140	630	21.82	0.77	12	0.53	225.00	6338.00	10660	20240306	-53.94	4000	20231030	22.75	10660	-53.94	20240306	4895	0.31	20240906	10660	-53.94	20240306	4000	22.75	20231030	3.25	N	237820	500	64 억	401966	N	N	N	N
94	20240906	120857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4930	-170	5	-3.33	315570280	63800	50.91	5040	5100	4895	6630	3570	5100	4946.24	3.13	-7406	5406	5252	5146	4992	4886	5230	4970	64	1530	500	3160	5	1	12827140	632	21.91	0.78	12	0.50	225.00	6338.00	10660	20240306	-53.75	4000	20231030	23.25	10660	-53.75	20240306	4895	0.72	20240906	10660	-53.75	20240306	4000	23.25	20231030	3.25	N	237820	500	64 억	401966	N	N	N	N
95	20240906	110859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4960	-140	5	-2.75	238817710	48212	38.47	5040	5100	4895	6630	3570	5100	4953.49	3.13	-6739	5406	5252	5146	4992	4886	5230	4970	64	1530	500	3160	5	1	12827140	636	22.04	0.78	12	0.38	225.00	6338.00	10660	20240306	-53.47	4000	20231030	24.00	10660	-53.47	20240306	4895	1.33	20240906	10660	-53.47	20240306	4000	24.00	20231030	3.25	N	237820	500	64 억	401966	N	N	N	N
96	20240906	100855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4905	-195	5	-3.82	160689335	32352	25.81	5040	5100	4905	6630	3570	5100	4966.90	3.13	-11781	5406	5252	5146	4992	4886	5230	4970	64	1530	500	3160	5	1	12827140	629	21.80	0.77	12	0.25	225.00	6338.00	10660	20240306	-53.99	4000	20231030	22.62	10660	-53.99	20240306	4905	0.00	20240906	10660	-53.99	20240306	4000	22.62	20231030	3.25	N	237820	500	64 억	401966	N	N	N	N
97	20240906	090856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-30	5	-0.59	15097190	2984	2.38	5040	5100	5030	6630	3570	5100	5059.37	3.13	435	5406	5252	5146	4992	4886	5230	4970	64	1530	500	3160	10	1	12827140	650	22.53	0.80	12	0.02	225.00	6338.00	10660	20240306	-52.44	4000	20231030	26.75	10660	-52.44	20240306	5030	0.80	20240906	10660	-52.44	20240306	4000	26.75	20231030	3.25	N	237820	500	64 억	401966	N	N	N	N
98	20240905	160842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	60	2	1.19	625064380	121104	97.60	5100	5300	5040	6550	3530	5040	5161.54	3.00	16663	5326	5182	5106	4962	4886	5145	4925	64	1510	500	3120	10	1	12827140	654	22.67	0.80	12	0.94	225.00	6338.00	10660	20240306	-52.16	4000	20231030	27.50	10660	-52.16	20240306	5030	1.39	20240904	10660	-52.16	20240306	4000	27.50	20231030	3.28	N	237820	500	64 억	385250	N	N	N	N
99	20240905	150857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	70	2	1.39	584121380	113106	91.15	5100	5300	5040	6550	3530	5040	5164.48	3.00	14331	5326	5182	5106	4962	4886	5145	4925	64	1510	500	3120	10	1	12827140	655	22.71	0.81	12	0.88	225.00	6338.00	10660	20240306	-52.06	4000	20231030	27.75	10660	-52.06	20240306	5030	1.59	20240904	10660	-52.06	20240306	4000	27.75	20231030	3.28	N	237820	500	64 억	385250	N	N	N	N
100	20240905	140851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	10	2	0.20	539015150	104308	84.06	5100	5300	5040	6550	3530	5040	5167.66	3.00	11542	5326	5182	5106	4962	4886	5145	4925	64	1510	500	3120	10	1	12827140	648	22.44	0.80	12	0.81	225.00	6338.00	10660	20240306	-52.63	4000	20231030	26.25	10660	-52.63	20240306	5030	0.40	20240904	10660	-52.63	20240306	4000	26.25	20231030	3.28	N	237820	500	64 억	385250	N	N	N	N
101	20240905	130852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	10	2	0.20	510621030	98726	79.56	5100	5300	5040	6550	3530	5040	5172.24	3.00	12553	5326	5182	5106	4962	4886	5145	4925	64	1510	500	3120	10	1	12827140	648	22.44	0.80	12	0.77	225.00	6338.00	10660	20240306	-52.63	4000	20231030	26.25	10660	-52.63	20240306	5030	0.40	20240904	10660	-52.63	20240306	4000	26.25	20231030	3.28	N	237820	500	64 억	385250	N	N	N	N
102	20240905	120852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	60	2	1.19	457969360	88338	71.19	5100	5300	5040	6550	3530	5040	5184.45	3.00	11893	5326	5182	5106	4962	4886	5145	4925	64	1510	500	3120	10	1	12827140	654	22.67	0.80	12	0.69	225.00	6338.00	10660	20240306	-52.16	4000	20231030	27.50	10660	-52.16	20240306	5030	1.39	20240904	10660	-52.16	20240306	4000	27.50	20231030	3.28	N	237820	500	64 억	385250	N	N	N	N
103	20240905	110849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	0	3	0.00	413469160	79536	64.10	5100	5300	5040	6550	3530	5040	5198.72	3.00	7898	5326	5182	5106	4962	4886	5145	4925	64	1510	500	3120	10	1	12827140	646	22.40	0.80	12	0.62	225.00	6338.00	10660	20240306	-52.72	4000	20231030	26.00	10660	-52.72	20240306	5030	0.20	20240904	10660	-52.72	20240306	4000	26.00	20231030	3.28	N	237820	500	64 억	385250	N	N	N	N
104	20240905	100849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	140	2	2.78	350881900	67276	54.22	5100	5300	5100	6550	3530	5040	5215.82	3.00	6320	5326	5182	5106	4962	4886	5145	4925	64	1510	500	3120	10	1	12827140	664	23.02	0.82	12	0.52	225.00	6338.00	10660	20240306	-51.41	4000	20231030	29.50	10660	-51.41	20240306	5030	2.98	20240904	10660	-51.41	20240306	4000	29.50	20231030	3.28	N	237820	500	64 억	385250	N	N	N	N
105	20240905	090857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	140	2	2.78	166926470	31985	25.78	5100	5300	5100	6550	3530	5040	5219.46	3.00	4669	5326	5182	5106	4962	4886	5145	4925	64	1510	500	3120	10	1	12827140	664	23.02	0.82	12	0.25	225.00	6338.00	10660	20240306	-51.41	4000	20231030	29.50	10660	-51.41	20240306	5030	2.98	20240904	10660	-51.41	20240306	4000	29.50	20231030	3.28	N	237820	500	64 억	385250	N	N	N	N
106	20240904	160834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-360	5	-6.67	635676220	123759	327.72	5250	5250	5030	7020	3780	5400	5136.74	3.17	-21517	5593	5496	5433	5336	5273	5545	5385	64	1620	500	3340	10	1	12827140	646	22.40	0.80	12	0.96	225.00	6338.00	10660	20240306	-52.72	4000	20231030	26.00	10660	-52.72	20240306	5030	0.20	20240904	10660	-52.72	20240306	4000	26.00	20231030	3.23	N	237820	500	64 억	406773	N	N	N	N
107	20240904	150840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-330	5	-6.11	608855470	118449	313.66	5250	5250	5030	7020	3780	5400	5140.23	3.17	-19651	5593	5496	5433	5336	5273	5545	5385	64	1620	500	3340	10	1	12827140	650	22.53	0.80	12	0.92	225.00	6338.00	10660	20240306	-52.44	4000	20231030	26.75	10660	-52.44	20240306	5030	0.80	20240904	10660	-52.44	20240306	4000	26.75	20231030	3.23	N	237820	500	64 억	406773	N	N	N	N
108	20240904	140845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-360	5	-6.67	558410930	108458	287.20	5250	5250	5030	7020	3780	5400	5148.64	3.17	-16208	5593	5496	5433	5336	5273	5545	5385	64	1620	500	3340	10	1	12827140	646	22.40	0.80	12	0.85	225.00	6338.00	10660	20240306	-52.72	4000	20231030	26.00	10660	-52.72	20240306	5030	0.20	20240904	10660	-52.72	20240306	4000	26.00	20231030	3.23	N	237820	500	64 억	406773	N	N	N	N
109	20240904	130842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	-280	5	-5.19	450911240	87367	231.35	5250	5250	5110	7020	3780	5400	5161.12	3.17	-15060	5593	5496	5433	5336	5273	5545	5385	64	1620	500	3340	10	1	12827140	657	22.76	0.81	12	0.68	225.00	6338.00	10660	20240306	-51.97	4000	20231030	28.00	10660	-51.97	20240306	5110	0.20	20240904	10660	-51.97	20240306	4000	28.00	20231030	3.23	N	237820	500	64 억	406773	N	N	N	N
110	20240904	120839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	-250	5	-4.63	408196240	79040	209.30	5250	5250	5110	7020	3780	5400	5164.43	3.17	-11956	5593	5496	5433	5336	5273	5545	5385	64	1620	500	3340	10	1	12827140	661	22.89	0.81	12	0.62	225.00	6338.00	10660	20240306	-51.69	4000	20231030	28.75	10660	-51.69	20240306	5110	0.78	20240904	10660	-51.69	20240306	4000	28.75	20231030	3.23	N	237820	500	64 억	406773	N	N	N	N
111	20240904	110836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5160	-240	5	-4.44	279423110	53965	142.90	5250	5250	5120	7020	3780	5400	5177.86	3.17	-10133	5593	5496	5433	5336	5273	5545	5385	64	1620	500	3340	10	1	12827140	662	22.93	0.81	12	0.42	225.00	6338.00	10660	20240306	-51.59	4000	20231030	29.00	10660	-51.59	20240306	5120	0.78	20240904	10660	-51.59	20240306	4000	29.00	20231030	3.23	N	237820	500	64 억	406773	N	N	N	N
112	20240904	100839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-220	5	-4.07	204232920	39408	104.35	5250	5250	5120	7020	3780	5400	5182.52	3.17	-3140	5593	5496	5433	5336	5273	5545	5385	64	1620	500	3340	10	1	12827140	664	23.02	0.82	12	0.31	225.00	6338.00	10660	20240306	-51.41	4000	20231030	29.50	10660	-51.41	20240306	5120	1.17	20240904	10660	-51.41	20240306	4000	29.50	20231030	3.23	N	237820	500	64 억	406773	N	N	N	N
113	20240904	090843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	-160	5	-2.96	86387450	16642	44.07	5250	5250	5120	7020	3780	5400	5190.93	3.17	1126	5593	5496	5433	5336	5273	5545	5385	64	1620	500	3340	10	1	12827140	672	23.29	0.83	12	0.13	225.00	6338.00	10660	20240306	-50.84	4000	20231030	31.00	10660	-50.84	20240306	5120	2.34	20240904	10660	-50.84	20240306	4000	31.00	20231030	3.23	N	237820	500	64 억	406773	N	N	N	N
114	20240903	160827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-30	5	-0.55	198993830	36547	32.67	5370	5530	5370	7050	3810	5430	5444.96	3.13	4251	5616	5522	5426	5332	5236	5475	5285	64	1620	500	3360	10	1	12827140	693	24.00	0.85	12	0.28	225.00	6338.00	10660	20240306	-49.34	4000	20231030	35.00	10660	-49.34	20240306	5130	5.26	20240805	10660	-49.34	20240306	4000	35.00	20231030	3.15	N	237820	500	64 억	401977	N	N	N	N
115	20240903	150835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-30	5	-0.55	182088730	33420	29.87	5370	5530	5370	7050	3810	5430	5448.50	3.13	4068	5616	5522	5426	5332	5236	5475	5285	64	1620	500	3360	10	1	12827140	693	24.00	0.85	12	0.26	225.00	6338.00	10660	20240306	-49.34	4000	20231030	35.00	10660	-49.34	20240306	5130	5.26	20240805	10660	-49.34	20240306	4000	35.00	20231030	3.15	N	237820	500	64 억	401977	N	N	N	N
116	20240903	140836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	10	2	0.18	147803720	27095	24.22	5370	5530	5370	7050	3810	5430	5455.02	3.13	5194	5616	5522	5426	5332	5236	5475	5285	64	1620	500	3360	10	1	12827140	698	24.18	0.86	12	0.21	225.00	6338.00	10660	20240306	-48.97	4000	20231030	36.00	10660	-48.97	20240306	5130	6.04	20240805	10660	-48.97	20240306	4000	36.00	20231030	3.15	N	237820	500	64 억	401977	N	N	N	N
117	20240903	130836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	20	2	0.37	113421590	20753	18.55	5370	5530	5370	7050	3810	5430	5465.31	3.13	5457	5616	5522	5426	5332	5236	5475	5285	64	1620	500	3360	10	1	12827140	699	24.22	0.86	12	0.16	225.00	6338.00	10660	20240306	-48.87	4000	20231030	36.25	10660	-48.87	20240306	5130	6.24	20240805	10660	-48.87	20240306	4000	36.25	20231030	3.15	N	237820	500	64 억	401977	N	N	N	N
118	20240903	120824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	40	2	0.74	98408860	18001	16.09	5370	5530	5370	7050	3810	5430	5466.86	3.13	5525	5616	5522	5426	5332	5236	5475	5285	64	1620	500	3360	10	1	12827140	702	24.31	0.86	12	0.14	225.00	6338.00	10660	20240306	-48.69	4000	20231030	36.75	10660	-48.69	20240306	5130	6.63	20240805	10660	-48.69	20240306	4000	36.75	20231030	3.15	N	237820	500	64 억	401977	N	N	N	N
119	20240903	110824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	0	3	0.00	81346000	14877	13.30	5370	5530	5370	7050	3810	5430	5467.90	3.13	4725	5616	5522	5426	5332	5236	5475	5285	64	1620	500	3360	10	1	12827140	697	24.13	0.86	12	0.12	225.00	6338.00	10660	20240306	-49.06	4000	20231030	35.75	10660	-49.06	20240306	5130	5.85	20240805	10660	-49.06	20240306	4000	35.75	20231030	3.15	N	237820	500	64 억	401977	N	N	N	N
120	20240903	100824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	70	2	1.29	57250730	10466	9.35	5370	5530	5370	7050	3810	5430	5470.16	3.13	3752	5616	5522	5426	5332	5236	5475	5285	64	1620	500	3360	10	1	12827140	705	24.44	0.87	12	0.08	225.00	6338.00	10660	20240306	-48.41	4000	20231030	37.50	10660	-48.41	20240306	5130	7.21	20240805	10660	-48.41	20240306	4000	37.50	20231030	3.15	N	237820	500	64 억	401977	N	N	N	N
121	20240903	090827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	20	2	0.37	7270310	1347	1.20	5370	5500	5370	7050	3810	5430	5397.41	3.13	165	5616	5522	5426	5332	5236	5475	5285	64	1620	500	3360	10	1	12827140	699	24.22	0.86	12	0.01	225.00	6338.00	10660	20240306	-48.87	4000	20231030	36.25	10660	-48.87	20240306	5130	6.24	20240805	10660	-48.87	20240306	4000	36.25	20231030	3.15	N	237820	500	64 억	401977	N	N	N	N
122	20240902	160818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	-90	5	-1.63	598111030	110878	54.24	5520	5520	5330	7170	3870	5520	5394.09	3.21	-9706	5833	5676	5503	5346	5173	5755	5425	64	1650	500	3420	10	1	12827140	697	24.13	0.86	12	0.86	225.00	6338.00	10660	20240306	-49.06	4000	20231030	35.75	10660	-49.06	20240306	5130	5.85	20240805	10660	-49.06	20240306	4000	35.75	20231030	3.14	N	237820	500	64 억	411253	N	N	N	N
123	20240902	150831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	-70	5	-1.27	586580340	108756	53.20	5520	5520	5330	7170	3870	5520	5393.33	3.21	-9323	5833	5676	5503	5346	5173	5755	5425	64	1650	500	3420	10	1	12827140	699	24.22	0.86	12	0.85	225.00	6338.00	10660	20240306	-48.87	4000	20231030	36.25	10660	-48.87	20240306	5130	6.24	20240805	10660	-48.87	20240306	4000	36.25	20231030	3.14	N	237820	500	64 억	411253	N	N	N	N
124	20240902	140828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	-110	5	-1.99	521121200	96705	47.30	5520	5520	5330	7170	3870	5520	5388.52	3.21	-16081	5833	5676	5503	5346	5173	5755	5425	64	1650	500	3420	10	1	12827140	694	24.04	0.85	12	0.75	225.00	6338.00	10660	20240306	-49.25	4000	20231030	35.25	10660	-49.25	20240306	5130	5.46	20240805	10660	-49.25	20240306	4000	35.25	20231030	3.14	N	237820	500	64 억	411253	N	N	N	N
125	20240902	130825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	-150	5	-2.72	426189420	79169	38.73	5520	5520	5330	7170	3870	5520	5382.96	3.21	-28149	5833	5676	5503	5346	5173	5755	5425	64	1650	500	3420	10	1	12827140	689	23.87	0.85	12	0.62	225.00	6338.00	10660	20240306	-49.62	4000	20231030	34.25	10660	-49.62	20240306	5130	4.68	20240805	10660	-49.62	20240306	4000	34.25	20231030	3.14	N	237820	500	64 억	411253	N	N	N	N
126	20240902	120828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5360	-160	5	-2.90	404607110	75146	36.76	5520	5520	5330	7170	3870	5520	5383.94	3.21	-26543	5833	5676	5503	5346	5173	5755	5425	64	1650	500	3420	10	1	12827140	688	23.82	0.85	12	0.59	225.00	6338.00	10660	20240306	-49.72	4000	20231030	34.00	10660	-49.72	20240306	5130	4.48	20240805	10660	-49.72	20240306	4000	34.00	20231030	3.14	N	237820	500	64 억	411253	N	N	N	N
127	20240902	110820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	-170	5	-3.08	322103370	59698	29.20	5520	5520	5330	7170	3870	5520	5395.16	3.21	-15195	5833	5676	5503	5346	5173	5755	5425	64	1650	500	3420	10	1	12827140	686	23.78	0.84	12	0.47	225.00	6338.00	10660	20240306	-49.81	4000	20231030	33.75	10660	-49.81	20240306	5130	4.29	20240805	10660	-49.81	20240306	4000	33.75	20231030	3.14	N	237820	500	64 억	411253	N	N	N	N
128	20240902	100819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	-130	5	-2.36	214174520	39531	19.34	5520	5520	5370	7170	3870	5520	5417.41	3.21	-405	5833	5676	5503	5346	5173	5755	5425	64	1650	500	3420	10	1	12827140	691	23.96	0.85	12	0.31	225.00	6338.00	10660	20240306	-49.44	4000	20231030	34.75	10660	-49.44	20240306	5130	5.07	20240805	10660	-49.44	20240306	4000	34.75	20231030	3.14	N	237820	500	64 억	411253	N	N	N	N
129	20240902	090814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	-110	5	-1.99	73016600	13429	6.57	5520	5520	5400	7170	3870	5520	5436.07	3.21	1570	5833	5676	5503	5346	5173	5755	5425	64	1650	500	3420	10	1	12827140	694	24.04	0.85	12	0.10	225.00	6338.00	10660	20240306	-49.25	4000	20231030	35.25	10660	-49.25	20240306	5130	5.46	20240805	10660	-49.25	20240306	4000	35.25	20231030	3.14	N	237820	500	64 억	411253	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History