KissMeData/122450/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3800	-15	5	-0.39	15304190	4041	3.51	3800	3810	3775	4955	2675	3815	3787.19	1.36	-544	-544	3855	3835	3810	3790	3765	3822	3777	228	1140	500	2670	5	1	45335964	1723	9.87	0.47	12	0.01	385.00	8134.00	5510	20231122	-31.03	3540	20240912	7.34	5290	-28.17	20240206	3540	7.34	20240912	5510	-31.03	20231122	3540	7.34	20240912	1.01	N	122450	500	227 억	302004	N	N	0	N	N
3	20240930	150842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3780	-35	5	-0.92	9066700	2392	2.08	3800	3810	3775	4955	2675	3815	3790.37	1.36	-527	-527	3855	3835	3810	3790	3765	3822	3777	228	1140	500	2670	5	1	45335964	1714	9.82	0.46	12	0.01	385.00	8134.00	5510	20231122	-31.40	3540	20240912	6.78	5290	-28.54	20240206	3540	6.78	20240912	5510	-31.40	20231122	3540	6.78	20240912	1.01	N	122450	500	227 억	302021	N	N	0	N	N
4	20240930	140840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3795	-20	5	-0.52	8441565	2227	1.93	3800	3810	3775	4955	2675	3815	3790.50	1.36	-448	-448	3855	3835	3810	3790	3765	3822	3777	228	1140	500	2670	5	1	45335964	1720	9.86	0.47	12	0.00	385.00	8134.00	5510	20231122	-31.13	3540	20240912	7.20	5290	-28.26	20240206	3540	7.20	20240912	5510	-31.13	20231122	3540	7.20	20240912	1.01	N	122450	500	227 억	302100	N	N	0	N	N
5	20240930	130837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3800	-15	5	-0.39	6184430	1631	1.42	3800	3810	3775	4955	2675	3815	3791.73	1.36	-335	-335	3855	3835	3810	3790	3765	3822	3777	228	1140	500	2670	5	1	45335964	1723	9.87	0.47	12	0.00	385.00	8134.00	5510	20231122	-31.03	3540	20240912	7.34	5290	-28.17	20240206	3540	7.34	20240912	5510	-31.03	20231122	3540	7.34	20240912	1.01	N	122450	500	227 억	302213	N	N	0	N	N
6	20240930	120834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3800	-15	5	-0.39	6116045	1613	1.40	3800	3810	3775	4955	2675	3815	3791.65	1.36	-335	-335	3855	3835	3810	3790	3765	3822	3777	228	1140	500	2670	5	1	45335964	1723	9.87	0.47	12	0.00	385.00	8134.00	5510	20231122	-31.03	3540	20240912	7.34	5290	-28.17	20240206	3540	7.34	20240912	5510	-31.03	20231122	3540	7.34	20240912	1.01	N	122450	500	227 억	302213	N	N	0	N	N
7	20240930	110832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3790	-25	5	-0.66	5509270	1453	1.26	3800	3810	3775	4955	2675	3815	3791.57	1.36	-285	-285	3855	3835	3810	3790	3765	3822	3777	228	1140	500	2670	5	1	45335964	1718	9.84	0.47	12	0.00	385.00	8134.00	5510	20231122	-31.22	3540	20240912	7.06	5290	-28.36	20240206	3540	7.06	20240912	5510	-31.22	20231122	3540	7.06	20240912	1.01	N	122450	500	227 억	302263	N	N	0	N	N
8	20240930	100831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3790	-25	5	-0.66	4588610	1210	1.05	3800	3810	3775	4955	2675	3815	3792.15	1.36	-250	-250	3855	3835	3810	3790	3765	3822	3777	228	1140	500	2670	5	1	45335964	1718	9.84	0.47	12	0.00	385.00	8134.00	5510	20231122	-31.22	3540	20240912	7.06	5290	-28.36	20240206	3540	7.06	20240912	5510	-31.22	20231122	3540	7.06	20240912	1.01	N	122450	500	227 억	302298	N	N	0	N	N
9	20240930	090757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3800	-15	5	-0.39	159680	42	0.04	3800	3805	3800	4955	2675	3815	3800.14	1.36	-10	-10	3855	3835	3810	3790	3765	3822	3777	228	1140	500	2670	5	1	45335964	1723	9.87	0.47	12	0.00	385.00	8134.00	5510	20231122	-31.03	3540	20240912	7.34	5290	-28.17	20240206	3540	7.34	20240912	5510	-31.03	20231122	3540	7.34	20240912	1.01	N	122450	500	227 억	302538	N	N	0	N	N
10	20240927	160839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3815	20	2	0.53	436970375	115125	648.96	3825	3830	3785	4930	2660	3795	3795.62	1.36	1344	1344	3841	3817	3771	3747	3701	3830	3760	228	1135	500	2650	5	1	45335964	1730	9.91	0.47	12	0.25	385.00	8134.00	5510	20231122	-30.76	3540	20240912	7.77	5290	-27.88	20240206	3540	7.77	20240912	5510	-30.76	20231122	3540	7.77	20240912	1.00	N	122450	500	227 억	302548	N	N	0	N	N
11	20240927	150840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3800	5	2	0.13	430143610	113327	638.82	3825	3830	3785	4930	2660	3795	3795.60	1.36	1344	1343	3841	3817	3771	3747	3701	3830	3760	228	1135	500	2650	5	1	45335964	1723	9.87	0.47	12	0.25	385.00	8134.00	5510	20231122	-31.03	3540	20240912	7.34	5290	-28.17	20240206	3540	7.34	20240912	5510	-31.03	20231122	3540	7.34	20240912	1.00	N	122450	500	227 억	302548	N	N	0	N	N
12	20240927	140846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3800	5	2	0.13	420640365	110819	624.68	3825	3830	3785	4930	2660	3795	3795.74	1.36	739	738	3841	3817	3771	3747	3701	3830	3760	228	1135	500	2650	5	1	45335964	1723	9.87	0.47	12	0.24	385.00	8134.00	5510	20231122	-31.03	3540	20240912	7.34	5290	-28.17	20240206	3540	7.34	20240912	5510	-31.03	20231122	3540	7.34	20240912	1.00	N	122450	500	227 억	301943	N	N	0	N	N
13	20240927	130838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3810	15	2	0.40	419417265	110497	622.87	3825	3830	3785	4930	2660	3795	3795.73	1.36	787	685	3841	3817	3771	3747	3701	3830	3760	228	1135	500	2650	5	1	45335964	1727	9.90	0.47	12	0.24	385.00	8134.00	5510	20231122	-30.85	3540	20240912	7.63	5290	-27.98	20240206	3540	7.63	20240912	5510	-30.85	20231122	3540	7.63	20240912	1.00	N	122450	500	227 억	301991	N	N	0	N	N
14	20240927	120834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3810	15	2	0.40	380355220	100209	564.88	3825	3830	3785	4930	2660	3795	3795.62	1.36	344	323	3841	3817	3771	3747	3701	3830	3760	228	1135	500	2650	5	1	45335964	1727	9.90	0.47	12	0.22	385.00	8134.00	5510	20231122	-30.85	3540	20240912	7.63	5290	-27.98	20240206	3540	7.63	20240912	5510	-30.85	20231122	3540	7.63	20240912	1.00	N	122450	500	227 억	301548	N	N	0	N	N
15	20240927	110838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3810	15	2	0.40	333019645	87737	494.57	3825	3830	3785	4930	2660	3795	3795.66	1.36	204	204	3841	3817	3771	3747	3701	3830	3760	228	1135	500	2650	5	1	45335964	1727	9.90	0.47	12	0.19	385.00	8134.00	5510	20231122	-30.85	3540	20240912	7.63	5290	-27.98	20240206	3540	7.63	20240912	5510	-30.85	20231122	3540	7.63	20240912	1.00	N	122450	500	227 억	301408	N	N	0	N	N
16	20240927	100836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3815	20	2	0.53	267494475	70471	397.24	3825	3830	3785	4930	2660	3795	3795.81	1.36	-11	-11	3841	3817	3771	3747	3701	3830	3760	228	1135	500	2650	5	1	45335964	1730	9.91	0.47	12	0.16	385.00	8134.00	5510	20231122	-30.76	3540	20240912	7.77	5290	-27.88	20240206	3540	7.77	20240912	5510	-30.76	20231122	3540	7.77	20240912	1.00	N	122450	500	227 억	301193	N	N	0	N	N
17	20240927	090838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3815	20	2	0.53	1217080	319	1.80	3825	3830	3800	4930	2660	3795	3815.30	1.35	-229	-229	3841	3817	3771	3747	3701	3830	3760	228	1135	500	2650	5	1	45335964	1730	9.91	0.47	12	0.00	385.00	8134.00	5510	20231122	-30.76	3540	20240912	7.77	5290	-27.88	20240206	3540	7.77	20240912	5510	-30.76	20231122	3540	7.77	20240912	1.00	N	122450	500	227 억	300975	N	N	0	N	N
18	20240926	160822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3795	35	2	0.93	66741910	17740	114.05	3780	3795	3725	4885	2635	3760	3762.23	1.36	21	21	3886	3822	3776	3712	3666	3800	3690	228	1125	500	2630	5	1	45335964	1720	9.86	0.47	12	0.04	385.00	8134.00	5510	20231122	-31.13	3540	20240912	7.20	5290	-28.26	20240206	3540	7.20	20240912	5510	-31.13	20231122	3540	7.20	20240912	0.99	N	122450	500	227 억	301204	N	N	0	N	N
19	20240926	150824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3760	0	3	0.00	49648530	13195	84.83	3780	3795	3725	4885	2635	3760	3762.68	1.35	-212	-392	3886	3822	3776	3712	3666	3800	3690	228	1125	500	2630	5	1	45335964	1705	9.77	0.46	12	0.03	385.00	8134.00	5510	20231122	-31.76	3540	20240912	6.21	5290	-28.92	20240206	3540	6.21	20240912	5510	-31.76	20231122	3540	6.21	20240912	0.99	N	122450	500	227 억	300971	N	N	0	N	N
20	20240926	140832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3760	0	3	0.00	43382600	11526	74.10	3780	3795	3725	4885	2635	3760	3763.89	1.35	-505	-557	3886	3822	3776	3712	3666	3800	3690	228	1125	500	2630	5	1	45335964	1705	9.77	0.46	12	0.03	385.00	8134.00	5510	20231122	-31.76	3540	20240912	6.21	5290	-28.92	20240206	3540	6.21	20240912	5510	-31.76	20231122	3540	6.21	20240912	0.99	N	122450	500	227 억	300678	N	N	0	N	N
21	20240926	130830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3760	0	3	0.00	39997995	10624	68.30	3780	3795	3725	4885	2635	3760	3764.87	1.35	-770	-497	3886	3822	3776	3712	3666	3800	3690	228	1125	500	2630	5	1	45335964	1705	9.77	0.46	12	0.02	385.00	8134.00	5510	20231122	-31.76	3540	20240912	6.21	5290	-28.92	20240206	3540	6.21	20240912	5510	-31.76	20231122	3540	6.21	20240912	0.99	N	122450	500	227 억	300413	N	N	0	N	N
22	20240926	120833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3785	25	2	0.66	23884415	6333	40.72	3780	3795	3725	4885	2635	3760	3771.42	1.35	-1038	-1038	3886	3822	3776	3712	3666	3800	3690	228	1125	500	2630	5	1	45335964	1716	9.83	0.47	12	0.01	385.00	8134.00	5510	20231122	-31.31	3540	20240912	6.92	5290	-28.45	20240206	3540	6.92	20240912	5510	-31.31	20231122	3540	6.92	20240912	0.99	N	122450	500	227 억	300145	N	N	0	N	N
23	20240926	110831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3785	25	2	0.66	23449260	6218	39.98	3780	3795	3725	4885	2635	3760	3771.19	1.35	-1030	-1030	3886	3822	3776	3712	3666	3800	3690	228	1125	500	2630	5	1	45335964	1716	9.83	0.47	12	0.01	385.00	8134.00	5510	20231122	-31.31	3540	20240912	6.92	5290	-28.45	20240206	3540	6.92	20240912	5510	-31.31	20231122	3540	6.92	20240912	0.99	N	122450	500	227 억	300153	N	N	0	N	N
24	20240926	100834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3795	35	2	0.93	18098545	4799	30.85	3780	3795	3725	4885	2635	3760	3771.32	1.35	-1019	-1019	3886	3822	3776	3712	3666	3800	3690	228	1125	500	2630	5	1	45335964	1720	9.86	0.47	12	0.01	385.00	8134.00	5510	20231122	-31.13	3540	20240912	7.20	5290	-28.26	20240206	3540	7.20	20240912	5510	-31.13	20231122	3540	7.20	20240912	0.99	N	122450	500	227 억	300164	N	N	0	N	N
25	20240926	090831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3790	30	2	0.80	2302860	611	3.93	3780	3790	3725	4885	2635	3760	3769.00	1.36	-160	-160	3886	3822	3776	3712	3666	3800	3690	228	1125	500	2630	5	1	45335964	1718	9.84	0.47	12	0.00	385.00	8134.00	5510	20231122	-31.22	3540	20240912	7.06	5290	-28.36	20240206	3540	7.06	20240912	5510	-31.22	20231122	3540	7.06	20240912	0.99	N	122450	500	227 억	301023	N	N	0	N	N
26	20240925	160822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3760	35	2	0.94	58437235	15391	133.20	3765	3840	3730	4840	2610	3725	3796.92	1.36	-1699	-1699	3791	3757	3716	3682	3641	3775	3700	228	1115	500	2600	5	1	45335964	1705	9.77	0.46	12	0.03	385.00	8134.00	5510	20231122	-31.76	3540	20240912	6.21	5290	-28.92	20240206	3540	6.21	20240912	5510	-31.76	20231122	3540	6.21	20240912	0.98	N	122450	500	227 억	301183	N	N	0	N	N
27	20240925	150828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3760	35	2	0.94	56730195	14937	129.27	3765	3840	3730	4840	2610	3725	3797.96	1.36	-1694	-1694	3791	3757	3716	3682	3641	3775	3700	228	1115	500	2600	5	1	45335964	1705	9.77	0.46	12	0.03	385.00	8134.00	5510	20231122	-31.76	3540	20240912	6.21	5290	-28.92	20240206	3540	6.21	20240912	5510	-31.76	20231122	3540	6.21	20240912	0.98	N	122450	500	227 억	301188	N	N	0	N	N
28	20240925	140830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3795	70	2	1.88	53708165	14134	122.32	3765	3840	3730	4840	2610	3725	3799.93	1.36	-1679	-1679	3791	3757	3716	3682	3641	3775	3700	228	1115	500	2600	5	1	45335964	1720	9.86	0.47	12	0.03	385.00	8134.00	5510	20231122	-31.13	3540	20240912	7.20	5290	-28.26	20240206	3540	7.20	20240912	5510	-31.13	20231122	3540	7.20	20240912	0.98	N	122450	500	227 억	301203	N	N	0	N	N
29	20240925	130828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3810	85	2	2.28	51890525	13654	118.17	3765	3840	3730	4840	2610	3725	3800.39	1.36	-1679	-1679	3791	3757	3716	3682	3641	3775	3700	228	1115	500	2600	5	1	45335964	1727	9.90	0.47	12	0.03	385.00	8134.00	5510	20231122	-30.85	3540	20240912	7.63	5290	-27.98	20240206	3540	7.63	20240912	5510	-30.85	20231122	3540	7.63	20240912	0.98	N	122450	500	227 억	301203	N	N	0	N	N
30	20240925	120830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3800	75	2	2.01	50967250	13411	116.06	3765	3840	3730	4840	2610	3725	3800.41	1.36	-1676	-1676	3791	3757	3716	3682	3641	3775	3700	228	1115	500	2600	5	1	45335964	1723	9.87	0.47	12	0.03	385.00	8134.00	5510	20231122	-31.03	3540	20240912	7.34	5290	-28.17	20240206	3540	7.34	20240912	5510	-31.03	20231122	3540	7.34	20240912	0.98	N	122450	500	227 억	301206	N	N	0	N	N
31	20240925	110825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3800	75	2	2.01	46404300	12211	105.68	3765	3840	3730	4840	2610	3725	3800.20	1.36	-1668	-1668	3791	3757	3716	3682	3641	3775	3700	228	1115	500	2600	5	1	45335964	1723	9.87	0.47	12	0.03	385.00	8134.00	5510	20231122	-31.03	3540	20240912	7.34	5290	-28.17	20240206	3540	7.34	20240912	5510	-31.03	20231122	3540	7.34	20240912	0.98	N	122450	500	227 억	301214	N	N	0	N	N
32	20240925	100825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3820	95	2	2.55	37852755	9952	86.13	3765	3840	3730	4840	2610	3725	3803.53	1.36	-1666	-1666	3791	3757	3716	3682	3641	3775	3700	228	1115	500	2600	5	1	45335964	1732	9.92	0.47	12	0.02	385.00	8134.00	5510	20231122	-30.67	3540	20240912	7.91	5290	-27.79	20240206	3540	7.91	20240912	5510	-30.67	20231122	3540	7.91	20240912	0.98	N	122450	500	227 억	301216	N	N	0	N	N
33	20240925	090832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3730	5	2	0.13	1264785	338	2.93	3765	3770	3730	4840	2610	3725	3741.97	1.36	-42	-42	3791	3757	3716	3682	3641	3775	3700	228	1115	500	2600	5	1	45335964	1691	9.69	0.46	12	0.00	385.00	8134.00	5510	20231122	-32.30	3540	20240912	5.37	5290	-29.49	20240206	3540	5.37	20240912	5510	-32.30	20231122	3540	5.37	20240912	0.98	N	122450	500	227 억	302840	N	N	0	N	N
34	20240924	160821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3725	0	3	0.00	42671250	11541	45.84	3705	3750	3675	4840	2610	3725	3697.36	1.36	-264	-264	3828	3776	3713	3661	3598	3802	3687	228	1115	500	2600	5	1	45335964	1689	9.68	0.46	12	0.03	385.00	8134.00	5510	20231122	-32.40	3540	20240912	5.23	5290	-29.58	20240206	3540	5.23	20240912	5510	-32.40	20231122	3540	5.23	20240912	0.97	N	122450	500	227 억	302882	N	N	0	N	N
35	20240924	150823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3700	-25	5	-0.67	37876130	10251	40.72	3705	3750	3675	4840	2610	3725	3694.87	1.36	-264	-187	3828	3776	3713	3661	3598	3802	3687	228	1115	500	2600	5	1	45335964	1677	9.61	0.45	12	0.02	385.00	8134.00	5510	20231122	-32.85	3540	20240912	4.52	5290	-30.06	20240206	3540	4.52	20240912	5510	-32.85	20231122	3540	4.52	20240912	0.97	N	122450	500	227 억	302882	N	N	0	N	N
36	20240924	140814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3715	-10	5	-0.27	26892530	7271	28.88	3705	3750	3680	4840	2610	3725	3698.60	1.36	-199	-187	3828	3776	3713	3661	3598	3802	3687	228	1115	500	2600	5	1	45335964	1684	9.65	0.46	12	0.02	385.00	8134.00	5510	20231122	-32.58	3540	20240912	4.94	5290	-29.77	20240206	3540	4.94	20240912	5510	-32.58	20231122	3540	4.94	20240912	0.97	N	122450	500	227 억	302947	N	N	0	N	N
37	20240924	130821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3720	-5	5	-0.13	26338110	7121	28.29	3705	3750	3680	4840	2610	3725	3698.65	1.36	-185	-185	3828	3776	3713	3661	3598	3802	3687	228	1115	500	2600	5	1	45335964	1686	9.66	0.46	12	0.02	385.00	8134.00	5510	20231122	-32.49	3540	20240912	5.08	5290	-29.68	20240206	3540	5.08	20240912	5510	-32.49	20231122	3540	5.08	20240912	0.97	N	122450	500	227 억	302961	N	N	0	N	N
38	20240924	120815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3715	-10	5	-0.27	25631840	6931	27.53	3705	3750	3680	4840	2610	3725	3698.14	1.36	-185	-185	3828	3776	3713	3661	3598	3802	3687	228	1115	500	2600	5	1	45335964	1684	9.65	0.46	12	0.02	385.00	8134.00	5510	20231122	-32.58	3540	20240912	4.94	5290	-29.77	20240206	3540	4.94	20240912	5510	-32.58	20231122	3540	4.94	20240912	0.97	N	122450	500	227 억	302961	N	N	0	N	N
39	20240924	110823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3720	-5	5	-0.13	25494390	6894	27.39	3705	3750	3680	4840	2610	3725	3698.05	1.36	-182	-182	3828	3776	3713	3661	3598	3802	3687	228	1115	500	2600	5	1	45335964	1686	9.66	0.46	12	0.02	385.00	8134.00	5510	20231122	-32.49	3540	20240912	5.08	5290	-29.68	20240206	3540	5.08	20240912	5510	-32.49	20231122	3540	5.08	20240912	0.97	N	122450	500	227 억	302964	N	N	0	N	N
40	20240924	100822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3715	-10	5	-0.27	13550380	3657	14.53	3705	3750	3695	4840	2610	3725	3705.33	1.36	-182	-182	3828	3776	3713	3661	3598	3802	3687	228	1115	500	2600	5	1	45335964	1684	9.65	0.46	12	0.01	385.00	8134.00	5510	20231122	-32.58	3540	20240912	4.94	5290	-29.77	20240206	3540	4.94	20240912	5510	-32.58	20231122	3540	4.94	20240912	0.97	N	122450	500	227 억	302964	N	N	0	N	N
41	20240924	090824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3700	-25	5	-0.67	4727005	1277	5.07	3705	3750	3700	4840	2610	3725	3701.65	1.36	-12	-12	3828	3776	3713	3661	3598	3802	3687	228	1115	500	2600	5	1	45335964	1677	9.61	0.45	12	0.00	385.00	8134.00	5510	20231122	-32.85	3540	20240912	4.52	5290	-30.06	20240206	3540	4.52	20240912	5510	-32.85	20231122	3540	4.52	20240912	0.97	N	122450	500	227 억	303134	N	N	0	N	N
42	20240923	160819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3725	65	2	1.78	93244005	25174	113.49	3660	3765	3650	4755	2565	3660	3703.98	1.36	111	-3151	3723	3691	3653	3621	3583	3707	3637	228	1095	500	2560	5	1	45335964	1689	9.68	0.46	12	0.06	385.00	8134.00	5510	20231122	-32.40	3540	20240912	5.23	5290	-29.58	20240206	3540	5.23	20240912	5510	-32.40	20231122	3540	5.23	20240912	1.01	N	122450	500	227 억	303146	N	N	0	N	N
43	20240923	150822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3735	75	2	2.05	75205545	20331	91.66	3660	3765	3650	4755	2565	3660	3699.06	1.36	111	-3151	3723	3691	3653	3621	3583	3707	3637	228	1095	500	2560	5	1	45335964	1693	9.70	0.46	12	0.04	385.00	8134.00	5510	20231122	-32.21	3540	20240912	5.51	5290	-29.40	20240206	3540	5.51	20240912	5510	-32.21	20231122	3540	5.51	20240912	1.01	N	122450	500	227 억	303146	N	N	0	N	N
44	20240923	140826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3740	80	2	2.19	69611235	18832	84.90	3660	3765	3650	4755	2565	3660	3696.43	1.36	-249	-3601	3723	3691	3653	3621	3583	3707	3637	228	1095	500	2560	5	1	45335964	1696	9.71	0.46	12	0.04	385.00	8134.00	5510	20231122	-32.12	3540	20240912	5.65	5290	-29.30	20240206	3540	5.65	20240912	5510	-32.12	20231122	3540	5.65	20240912	1.01	N	122450	500	227 억	302786	N	N	0	N	N
45	20240923	130821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3745	85	2	2.32	66863980	18096	81.58	3660	3765	3650	4755	2565	3660	3694.96	1.36	-604	-3866	3723	3691	3653	3621	3583	3707	3637	228	1095	500	2560	5	1	45335964	1698	9.73	0.46	12	0.04	385.00	8134.00	5510	20231122	-32.03	3540	20240912	5.79	5290	-29.21	20240206	3540	5.79	20240912	5510	-32.03	20231122	3540	5.79	20240912	1.01	N	122450	500	227 억	302431	N	N	0	N	N
46	20240923	120822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3740	80	2	2.19	63435090	17178	77.44	3660	3765	3650	4755	2565	3660	3692.81	1.36	-671	-3933	3723	3691	3653	3621	3583	3707	3637	228	1095	500	2560	5	1	45335964	1696	9.71	0.46	12	0.04	385.00	8134.00	5510	20231122	-32.12	3540	20240912	5.65	5290	-29.30	20240206	3540	5.65	20240912	5510	-32.12	20231122	3540	5.65	20240912	1.01	N	122450	500	227 억	302364	N	N	0	N	N
47	20240923	110822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3765	105	2	2.87	60965525	16516	74.46	3660	3765	3650	4755	2565	3660	3691.30	1.36	-669	-3931	3723	3691	3653	3621	3583	3707	3637	228	1095	500	2560	5	1	45335964	1707	9.78	0.46	12	0.04	385.00	8134.00	5510	20231122	-31.67	3540	20240912	6.36	5290	-28.83	20240206	3540	6.36	20240912	5510	-31.67	20231122	3540	6.36	20240912	1.01	N	122450	500	227 억	302366	N	N	0	N	N
48	20240923	100820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3750	90	2	2.46	50233790	13663	61.60	3660	3755	3650	4755	2565	3660	3676.63	1.36	-653	-3915	3723	3691	3653	3621	3583	3707	3637	228	1095	500	2560	5	1	45335964	1700	9.74	0.46	12	0.03	385.00	8134.00	5510	20231122	-31.94	3540	20240912	5.93	5290	-29.11	20240206	3540	5.93	20240912	5510	-31.94	20231122	3540	5.93	20240912	1.01	N	122450	500	227 억	302382	N	N	0	N	N
49	20240923	090821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3650	-10	5	-0.27	10892215	2983	13.45	3660	3660	3650	4755	2565	3660	3651.43	1.36	-255	-255	3723	3691	3653	3621	3583	3707	3637	228	1095	500	2560	5	1	45335964	1655	9.48	0.45	12	0.01	385.00	8134.00	5510	20231122	-33.76	3540	20240912	3.11	5290	-31.00	20240206	3540	3.11	20240912	5510	-33.76	20231122	3540	3.11	20240912	1.01	N	122450	500	227 억	302780	N	N	0	N	N
50	20240913	160740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3600	60	2	1.69	86628970	24156	29.15	3590	3605	3550	4600	2480	3540	3586.19	1.31	5335	4620	3686	3612	3576	3502	3466	3595	3485	228	1060	500	2470	5	1	45335964	1632	9.35	0.44	12	0.05	385.00	8134.00	5510	20231122	-34.66	3540	20240912	1.69	5290	-31.95	20240206	3540	1.69	20240912	5510	-34.66	20231122	3540	1.69	20240912	1.01	N	122450	500	227 억	290753	N	N	0	N	N
51	20240913	150747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3600	60	2	1.69	82095445	22895	27.63	3590	3605	3550	4600	2480	3540	3585.74	1.31	5183	4277	3686	3612	3576	3502	3466	3595	3485	228	1060	500	2470	5	1	45335964	1632	9.35	0.44	12	0.05	385.00	8134.00	5510	20231122	-34.66	3540	20240912	1.69	5290	-31.95	20240206	3540	1.69	20240912	5510	-34.66	20231122	3540	1.69	20240912	1.01	N	122450	500	227 억	290601	N	N	0	N	N
52	20240913	140750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3595	55	2	1.55	65227020	18199	21.96	3590	3605	3550	4600	2480	3540	3584.10	1.30	3576	2670	3686	3612	3576	3502	3466	3595	3485	228	1060	500	2470	5	1	45335964	1630	9.34	0.44	12	0.04	385.00	8134.00	5510	20231122	-34.75	3540	20240912	1.55	5290	-32.04	20240206	3540	1.55	20240912	5510	-34.75	20231122	3540	1.55	20240912	1.01	N	122450	500	227 억	288994	N	N	0	N	N
53	20240913	130745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3605	65	2	1.84	54462590	15208	18.35	3590	3605	3550	4600	2480	3540	3581.18	1.30	2275	1287	3686	3612	3576	3502	3466	3595	3485	228	1060	500	2470	5	1	45335964	1634	9.36	0.44	12	0.03	385.00	8134.00	5510	20231122	-34.57	3540	20240912	1.84	5290	-31.85	20240206	3540	1.84	20240912	5510	-34.57	20231122	3540	1.84	20240912	1.01	N	122450	500	227 억	287693	N	N	0	N	N
54	20240913	120746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3595	55	2	1.55	38938245	10894	13.15	3590	3600	3550	4600	2480	3540	3574.28	1.29	1534	1173	3686	3612	3576	3502	3466	3595	3485	228	1060	500	2470	5	1	45335964	1630	9.34	0.44	12	0.02	385.00	8134.00	5510	20231122	-34.75	3540	20240912	1.55	5290	-32.04	20240206	3540	1.55	20240912	5510	-34.75	20231122	3540	1.55	20240912	1.01	N	122450	500	227 억	286952	N	N	0	N	N
55	20240913	110746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3575	35	2	0.99	22600765	6338	7.65	3590	3590	3550	4600	2480	3540	3565.91	1.29	213	-156	3686	3612	3576	3502	3466	3595	3485	228	1060	500	2470	5	1	45335964	1621	9.29	0.44	12	0.01	385.00	8134.00	5510	20231122	-35.12	3540	20240912	0.99	5290	-32.42	20240206	3540	0.99	20240912	5510	-35.12	20231122	3540	0.99	20240912	1.01	N	122450	500	227 억	285631	N	N	0	N	N
56	20240913	100749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3560	20	2	0.56	13294395	3734	4.51	3590	3590	3550	4600	2480	3540	3560.36	1.28	-115	-235	3686	3612	3576	3502	3466	3595	3485	228	1060	500	2470	5	1	45335964	1614	9.25	0.44	12	0.01	385.00	8134.00	5510	20231122	-35.39	3540	20240912	0.56	5290	-32.70	20240206	3540	0.56	20240912	5510	-35.39	20231122	3540	0.56	20240912	1.01	N	122450	500	227 억	285303	N	N	0	N	N
57	20240913	090752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3550	10	2	0.28	3215150	901	1.09	3590	3590	3550	4600	2480	3540	3568.42	1.28	-190	-127	3686	3612	3576	3502	3466	3595	3485	228	1060	500	2470	5	1	45335964	1609	9.22	0.44	12	0.00	385.00	8134.00	5510	20231122	-35.57	3540	20240912	0.28	5290	-32.89	20240206	3540	0.28	20240912	5510	-35.57	20231122	3540	0.28	20240912	1.01	N	122450	500	227 억	285228	N	N	0	N	N
58	20240912	160735	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3540	-85	5	-2.34	283968345	79581	961.24	3650	3650	3540	4710	2540	3625	3568.29	1.28	1320	-12382	3668	3646	3628	3606	3588	3637	3597	228	1085	500	2530	5	1	45335964	1605	9.19	0.44	12	0.18	385.00	8134.00	5510	20231122	-35.75	3540	20240912	0.00	5290	-33.08	20240206	3540	0.00	20240912	5510	-35.75	20231122	3540	0.00	20240912	1.01	N	122450	500	227 억	285418	N	N	67	N	N
59	20240912	150745	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3545	-80	5	-2.21	250562570	70147	847.29	3650	3650	3540	4710	2540	3625	3571.96	1.28	1329	-6130	3668	3646	3628	3606	3588	3637	3597	228	1085	500	2530	5	1	45335964	1607	9.21	0.44	12	0.15	385.00	8134.00	5510	20231122	-35.66	3540	20240912	0.14	5290	-32.99	20240206	3540	0.14	20240912	5510	-35.66	20231122	3540	0.14	20240912	1.01	N	122450	500	227 억	285427	N	N	67	N	N
60	20240912	140748	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3545	-80	5	-2.21	163566165	45617	551.00	3650	3650	3545	4710	2540	3625	3585.64	1.28	881	-12506	3668	3646	3628	3606	3588	3637	3597	228	1085	500	2530	5	1	45335964	1607	9.21	0.44	12	0.10	385.00	8134.00	5510	20231122	-35.66	3545	20240912	0.00	5290	-32.99	20240206	3545	0.00	20240912	5510	-35.66	20231122	3545	0.00	20240912	1.01	N	122450	500	227 억	284979	N	N	67	N	N
61	20240912	130743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3575	-50	5	-1.38	121635815	33838	408.72	3650	3650	3565	4710	2540	3625	3594.65	1.28	657	-8936	3668	3646	3628	3606	3588	3637	3597	228	1085	500	2530	5	1	45335964	1621	9.29	0.44	12	0.07	385.00	8134.00	5510	20231122	-35.12	3545	20240909	0.85	5290	-32.42	20240206	3545	0.85	20240909	5510	-35.12	20231122	3545	0.85	20240909	1.01	N	122450	500	227 억	284755	N	N	67	N	N
62	20240912	120742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3580	-45	5	-1.24	83054665	23036	278.25	3650	3650	3575	4710	2540	3625	3605.43	1.28	548	-5364	3668	3646	3628	3606	3588	3637	3597	228	1085	500	2530	5	1	45335964	1623	9.30	0.44	12	0.05	385.00	8134.00	5510	20231122	-35.03	3545	20240909	0.99	5290	-32.33	20240206	3545	0.99	20240909	5510	-35.03	20231122	3545	0.99	20240909	1.01	N	122450	500	227 억	284646	N	N	67	N	N
63	20240912	110739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3600	-25	5	-0.69	43670215	12045	145.49	3650	3650	3600	4710	2540	3625	3625.59	1.28	268	-2000	3668	3646	3628	3606	3588	3637	3597	228	1085	500	2530	5	1	45335964	1632	9.35	0.44	12	0.03	385.00	8134.00	5510	20231122	-34.66	3545	20240909	1.55	5290	-31.95	20240206	3545	1.55	20240909	5510	-34.66	20231122	3545	1.55	20240909	1.01	N	122450	500	227 억	284366	N	N	67	N	N
64	20240912	100742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3650	25	2	0.69	24753790	6826	82.45	3650	3650	3620	4710	2540	3625	3626.40	1.28	-55	-215	3668	3646	3628	3606	3588	3637	3597	228	1085	500	2530	5	1	45335964	1655	9.48	0.45	12	0.02	385.00	8134.00	5510	20231122	-33.76	3545	20240909	2.96	5290	-31.00	20240206	3545	2.96	20240909	5510	-33.76	20231122	3545	2.96	20240909	1.01	N	122450	500	227 억	284043	N	N	67	N	N
65	20240912	090742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3645	20	2	0.55	87475	24	0.29	3650	3650	3630	4710	2540	3625	3644.79	1.28	-21	-12	3668	3646	3628	3606	3588	3637	3597	228	1085	500	2530	5	1	45335964	1652	9.47	0.45	12	0.00	385.00	8134.00	5510	20231122	-33.85	3545	20240909	2.82	5290	-31.10	20240206	3545	2.82	20240909	5510	-33.85	20231122	3545	2.82	20240909	1.01	N	122450	500	227 억	284077	N	N	67	N	N
66	20240911	160725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3625	-10	5	-0.28	30000085	8279	28.81	3650	3650	3610	4725	2545	3635	3623.64	1.28	-4479	-1444	3691	3662	3611	3582	3531	3677	3597	228	1090	500	2540	5	1	45335964	1643	9.42	0.45	12	0.02	385.00	8134.00	5510	20231122	-34.21	3545	20240909	2.26	5290	-31.47	20240206	3545	2.26	20240909	5510	-34.21	20231122	3545	2.26	20240909	1.01	N	122450	500	227 억	284098	N	N	67	N	N
67	20240911	150731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3630	-5	5	-0.14	28526050	7872	27.40	3650	3650	3610	4725	2545	3635	3623.74	1.28	-4468	-1433	3691	3662	3611	3582	3531	3677	3597	228	1090	500	2540	5	1	45335964	1646	9.43	0.45	12	0.02	385.00	8134.00	5510	20231122	-34.12	3545	20240909	2.40	5290	-31.38	20240206	3545	2.40	20240909	5510	-34.12	20231122	3545	2.40	20240909	1.01	N	122450	500	227 억	284109	N	N	80	N	N
68	20240911	140731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3615	-20	5	-0.55	25845655	7133	24.83	3650	3650	3610	4725	2545	3635	3623.39	1.28	-4368	-1333	3691	3662	3611	3582	3531	3677	3597	228	1090	500	2540	5	1	45335964	1639	9.39	0.44	12	0.02	385.00	8134.00	5510	20231122	-34.39	3545	20240909	1.97	5290	-31.66	20240206	3545	1.97	20240909	5510	-34.39	20231122	3545	1.97	20240909	1.01	N	122450	500	227 억	284209	N	N	80	N	N
69	20240911	130729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3645	10	2	0.28	9125345	2511	8.74	3650	3650	3625	4725	2545	3635	3634.15	1.30	-778	-778	3691	3662	3611	3582	3531	3677	3597	228	1090	500	2540	5	1	45335964	1652	9.47	0.45	12	0.01	385.00	8134.00	5510	20231122	-33.85	3545	20240909	2.82	5290	-31.10	20240206	3545	2.82	20240909	5510	-33.85	20231122	3545	2.82	20240909	1.01	N	122450	500	227 억	287799	N	N	80	N	N
70	20240911	120735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3645	10	2	0.28	8340300	2295	7.99	3650	3650	3625	4725	2545	3635	3634.12	1.30	-778	-778	3691	3662	3611	3582	3531	3677	3597	228	1090	500	2540	5	1	45335964	1652	9.47	0.45	12	0.01	385.00	8134.00	5510	20231122	-33.85	3545	20240909	2.82	5290	-31.10	20240206	3545	2.82	20240909	5510	-33.85	20231122	3545	2.82	20240909	1.01	N	122450	500	227 억	287799	N	N	80	N	N
71	20240911	110725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3640	5	2	0.14	8034920	2211	7.70	3650	3650	3625	4725	2545	3635	3634.07	1.30	-774	-774	3691	3662	3611	3582	3531	3677	3597	228	1090	500	2540	5	1	45335964	1650	9.45	0.45	12	0.00	385.00	8134.00	5510	20231122	-33.94	3545	20240909	2.68	5290	-31.19	20240206	3545	2.68	20240909	5510	-33.94	20231122	3545	2.68	20240909	1.01	N	122450	500	227 억	287803	N	N	80	N	N
72	20240911	100723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3650	15	2	0.41	4349380	1196	4.16	3650	3650	3625	4725	2545	3635	3636.61	1.30	-555	-555	3691	3662	3611	3582	3531	3677	3597	228	1090	500	2540	5	1	45335964	1655	9.48	0.45	12	0.00	385.00	8134.00	5510	20231122	-33.76	3545	20240909	2.96	5290	-31.00	20240206	3545	2.96	20240909	5510	-33.76	20231122	3545	2.96	20240909	1.01	N	122450	500	227 억	288022	N	N	80	N	N
73	20240911	090737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3635	0	3	0.00	807710	222	0.77	3650	3650	3630	4725	2545	3635	3638.33	1.30	-6	-6	3691	3662	3611	3582	3531	3677	3597	228	1090	500	2540	5	1	45335964	1648	9.44	0.45	12	0.00	385.00	8134.00	5510	20231122	-34.03	3545	20240909	2.54	5290	-31.29	20240206	3545	2.54	20240909	5510	-34.03	20231122	3545	2.54	20240909	1.01	N	122450	500	227 억	288571	N	N	80	N	N
74	20240910	160727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3635	-5	5	-0.14	98069355	27291	20.66	3590	3640	3560	4730	2550	3640	3593.39	1.30	-3400	-3400	3703	3671	3608	3576	3513	3687	3592	228	1090	500	2540	5	1	45335964	1648	9.44	0.45	12	0.06	385.00	8134.00	5510	20231122	-34.03	3545	20240909	2.54	5290	-31.29	20240206	3545	2.54	20240909	5510	-34.03	20231122	3545	2.54	20240909	1.00	N	122450	500	227 억	288577	N	N	80	N	N
75	20240910	150733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3610	-30	5	-0.82	62206500	17292	13.09	3590	3630	3580	4730	2550	3640	3597.41	1.30	-3166	-2725	3703	3671	3608	3576	3513	3687	3592	228	1090	500	2540	5	1	45335964	1637	9.38	0.44	12	0.04	385.00	8134.00	5510	20231122	-34.48	3545	20240909	1.83	5290	-31.76	20240206	3545	1.83	20240909	5510	-34.48	20231122	3545	1.83	20240909	1.00	N	122450	500	227 억	288811	N	N	405	N	N
76	20240910	140728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3605	-35	5	-0.96	42838305	11906	9.01	3590	3630	3585	4730	2550	3640	3598.04	1.30	-2510	-2069	3703	3671	3608	3576	3513	3687	3592	228	1090	500	2540	5	1	45335964	1634	9.36	0.44	12	0.03	385.00	8134.00	5510	20231122	-34.57	3545	20240909	1.69	5290	-31.85	20240206	3545	1.69	20240909	5510	-34.57	20231122	3545	1.69	20240909	1.00	N	122450	500	227 억	289467	N	N	405	N	N
77	20240910	130726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3620	-20	5	-0.55	39210220	10901	8.25	3590	3630	3585	4730	2550	3640	3596.94	1.30	-2302	-1861	3703	3671	3608	3576	3513	3687	3592	228	1090	500	2540	5	1	45335964	1641	9.40	0.45	12	0.02	385.00	8134.00	5510	20231122	-34.30	3545	20240909	2.12	5290	-31.57	20240206	3545	2.12	20240909	5510	-34.30	20231122	3545	2.12	20240909	1.00	N	122450	500	227 억	289675	N	N	405	N	N
78	20240910	120726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3605	-35	5	-0.96	37103140	10319	7.81	3590	3630	3585	4730	2550	3640	3595.61	1.31	-1940	-1499	3703	3671	3608	3576	3513	3687	3592	228	1090	500	2540	5	1	45335964	1634	9.36	0.44	12	0.02	385.00	8134.00	5510	20231122	-34.57	3545	20240909	1.69	5290	-31.85	20240206	3545	1.69	20240909	5510	-34.57	20231122	3545	1.69	20240909	1.00	N	122450	500	227 억	290037	N	N	405	N	N
79	20240910	110725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3625	-15	5	-0.41	36875135	10256	7.76	3590	3630	3585	4730	2550	3640	3595.47	1.31	-1893	-1452	3703	3671	3608	3576	3513	3687	3592	228	1090	500	2540	5	1	45335964	1643	9.42	0.45	12	0.02	385.00	8134.00	5510	20231122	-34.21	3545	20240909	2.26	5290	-31.47	20240206	3545	2.26	20240909	5510	-34.21	20231122	3545	2.26	20240909	1.00	N	122450	500	227 억	290084	N	N	405	N	N
80	20240910	100729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3610	-30	5	-0.82	32859855	9144	6.92	3590	3630	3585	4730	2550	3640	3593.60	1.31	-977	-530	3703	3671	3608	3576	3513	3687	3592	228	1090	500	2540	5	1	45335964	1637	9.38	0.44	12	0.02	385.00	8134.00	5510	20231122	-34.48	3545	20240909	1.83	5290	-31.76	20240206	3545	1.83	20240909	5510	-34.48	20231122	3545	1.83	20240909	1.00	N	122450	500	227 억	291000	N	N	405	N	N
81	20240910	090725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3605	-35	5	-0.96	24470680	6812	5.16	3590	3630	3590	4730	2550	3640	3592.29	1.31	-907	-460	3703	3671	3608	3576	3513	3687	3592	228	1090	500	2540	5	1	45335964	1634	9.36	0.44	12	0.02	385.00	8134.00	5510	20231122	-34.57	3545	20240909	1.69	5290	-31.85	20240206	3545	1.69	20240909	5510	-34.57	20231122	3545	1.69	20240909	1.00	N	122450	500	227 억	291070	N	N	405	N	N
82	20240909	160712	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3640	5	2	0.14	115137035	32113	48.97	3610	3640	3545	4725	2545	3635	3585.37	1.31	1465	-3542	3918	3776	3688	3546	3458	3732	3502	228	1090	500	2540	5	1	45335964	1650	9.45	0.45	12	0.07	385.00	8134.00	5510	20231122	-33.94	3545	20240909	2.68	5290	-31.19	20240206	3545	2.68	20240909	5510	-33.94	20231122	3545	2.68	20240909	1.00	N	122450	500	227 억	291977	N	N	405	N	N
83	20240909	150719	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3625	-10	5	-0.28	87399950	24439	37.27	3610	3630	3545	4725	2545	3635	3576.25	1.31	1336	-3671	3918	3776	3688	3546	3458	3732	3502	228	1090	500	2540	5	1	45335964	1643	9.42	0.45	12	0.05	385.00	8134.00	5510	20231122	-34.21	3545	20240909	2.26	5290	-31.47	20240206	3545	2.26	20240909	5510	-34.21	20231122	3545	2.26	20240909	1.00	N	122450	500	227 억	291848	N	N	537	N	N
84	20240909	140722	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3595	-40	5	-1.10	75819115	21228	32.37	3610	3610	3545	4725	2545	3635	3571.65	1.31	1373	-3621	3918	3776	3688	3546	3458	3732	3502	228	1090	500	2540	5	1	45335964	1630	9.34	0.44	12	0.05	385.00	8134.00	5510	20231122	-34.75	3545	20240909	1.41	5290	-32.04	20240206	3545	1.41	20240909	5510	-34.75	20231122	3545	1.41	20240909	1.00	N	122450	500	227 억	291885	N	N	537	N	N
85	20240909	130717	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3595	-40	5	-1.10	69102260	19360	29.52	3610	3610	3545	4725	2545	3635	3569.33	1.31	797	-4239	3918	3776	3688	3546	3458	3732	3502	228	1090	500	2540	5	1	45335964	1630	9.34	0.44	12	0.04	385.00	8134.00	5510	20231122	-34.75	3545	20240909	1.41	5290	-32.04	20240206	3545	1.41	20240909	5510	-34.75	20231122	3545	1.41	20240909	1.00	N	122450	500	227 억	291309	N	N	537	N	N
86	20240909	120715	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3590	-45	5	-1.24	67067730	18794	28.66	3610	3610	3545	4725	2545	3635	3568.57	1.31	569	-4470	3918	3776	3688	3546	3458	3732	3502	228	1090	500	2540	5	1	45335964	1628	9.32	0.44	12	0.04	385.00	8134.00	5510	20231122	-34.85	3545	20240909	1.27	5290	-32.14	20240206	3545	1.27	20240909	5510	-34.85	20231122	3545	1.27	20240909	1.00	N	122450	500	227 억	291081	N	N	537	N	N
87	20240909	110715	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3590	-45	5	-1.24	45220100	12654	19.30	3610	3610	3545	4725	2545	3635	3573.58	1.31	70	-4934	3918	3776	3688	3546	3458	3732	3502	228	1090	500	2540	5	1	45335964	1628	9.32	0.44	12	0.03	385.00	8134.00	5510	20231122	-34.85	3545	20240909	1.27	5290	-32.14	20240206	3545	1.27	20240909	5510	-34.85	20231122	3545	1.27	20240909	1.00	N	122450	500	227 억	290582	N	N	537	N	N
88	20240909	100719	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3590	-45	5	-1.24	28674755	8009	12.21	3610	3610	3545	4725	2545	3635	3580.31	1.31	59	-4935	3918	3776	3688	3546	3458	3732	3502	228	1090	500	2540	5	1	45335964	1628	9.32	0.44	12	0.02	385.00	8134.00	5510	20231122	-34.85	3545	20240909	1.27	5290	-32.14	20240206	3545	1.27	20240909	5510	-34.85	20231122	3545	1.27	20240909	1.00	N	122450	500	227 억	290571	N	N	537	N	N
89	20240909	090714	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3585	-50	5	-1.38	4902190	1364	2.08	3610	3610	3575	4725	2545	3635	3593.95	1.30	-963	-963	3918	3776	3688	3546	3458	3732	3502	228	1090	500	2540	5	1	45335964	1625	9.31	0.44	12	0.00	385.00	8134.00	5510	20231122	-34.94	3575	20240909	0.28	5290	-32.23	20240206	3575	0.28	20240909	5510	-34.94	20231122	3575	0.28	20240909	1.00	N	122450	500	227 억	289549	N	N	537	N	N
90	20240906	160704	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3635	-175	5	-4.59	239859930	65549	447.83	3775	3830	3600	4950	2670	3810	3659.25	1.31	-97	4897	3883	3846	3803	3766	3723	3850	3770	228	1140	500	2660	5	1	45335964	1648	9.44	0.45	12	0.14	385.00	8134.00	5510	20231122	-34.03	3600	20240906	0.97	5290	-31.29	20240206	3600	0.97	20240906	5510	-34.03	20231122	3600	0.97	20240906	1.01	N	122450	500	227 억	290512	N	N	537	N	N
91	20240906	150716	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3635	-175	5	-4.59	186554910	50820	347.20	3775	3830	3600	4950	2670	3810	3670.90	1.31	292	1351	3883	3846	3803	3766	3723	3850	3770	228	1140	500	2660	5	1	45335964	1648	9.44	0.45	12	0.11	385.00	8134.00	5510	20231122	-34.03	3600	20240906	0.97	5290	-31.29	20240206	3600	0.97	20240906	5510	-34.03	20231122	3600	0.97	20240906	1.01	N	122450	500	227 억	290901	N	N	0	N	N
92	20240906	140720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3765	-45	5	-1.18	23877475	6358	43.44	3775	3830	3740	4950	2670	3810	3755.50	1.31	-75	438	3883	3846	3803	3766	3723	3850	3770	228	1140	500	2660	5	1	45335964	1707	9.78	0.46	12	0.01	385.00	8134.00	5510	20231122	-31.67	3700	20240805	1.76	5290	-28.83	20240206	3700	1.76	20240805	5510	-31.67	20231122	3700	1.76	20240805	1.01	N	122450	500	227 억	290534	N	N	0	N	N
93	20240906	130715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3760	-50	5	-1.31	12412590	3296	22.52	3775	3830	3740	4950	2670	3810	3765.96	1.31	-75	-44	3883	3846	3803	3766	3723	3850	3770	228	1140	500	2660	5	1	45335964	1705	9.77	0.46	12	0.01	385.00	8134.00	5510	20231122	-31.76	3700	20240805	1.62	5290	-28.92	20240206	3700	1.62	20240805	5510	-31.76	20231122	3700	1.62	20240805	1.01	N	122450	500	227 억	290534	N	N	0	N	N
94	20240906	120717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3775	-35	5	-0.92	9725795	2580	17.63	3775	3830	3740	4950	2670	3810	3769.69	1.31	-53	-40	3883	3846	3803	3766	3723	3850	3770	228	1140	500	2660	5	1	45335964	1711	9.81	0.46	12	0.01	385.00	8134.00	5510	20231122	-31.49	3700	20240805	2.03	5290	-28.64	20240206	3700	2.03	20240805	5510	-31.49	20231122	3700	2.03	20240805	1.01	N	122450	500	227 억	290556	N	N	0	N	N
95	20240906	110719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3780	-30	5	-0.79	6077220	1610	11.00	3775	3830	3765	4950	2670	3810	3774.67	1.31	-53	-40	3883	3846	3803	3766	3723	3850	3770	228	1140	500	2660	5	1	45335964	1714	9.82	0.46	12	0.00	385.00	8134.00	5510	20231122	-31.40	3700	20240805	2.16	5290	-28.54	20240206	3700	2.16	20240805	5510	-31.40	20231122	3700	2.16	20240805	1.01	N	122450	500	227 억	290556	N	N	0	N	N
96	20240906	100713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3790	-20	5	-0.52	3158775	837	5.72	3775	3830	3765	4950	2670	3810	3773.92	1.31	-53	-40	3883	3846	3803	3766	3723	3850	3770	228	1140	500	2660	5	1	45335964	1718	9.84	0.47	12	0.00	385.00	8134.00	5510	20231122	-31.22	3700	20240805	2.43	5290	-28.36	20240206	3700	2.43	20240805	5510	-31.22	20231122	3700	2.43	20240805	1.01	N	122450	500	227 억	290556	N	N	0	N	N
97	20240906	090718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3830	20	2	0.52	234470	62	0.42	3775	3830	3775	4950	2670	3810	3781.77	1.31	-8	5	3883	3846	3803	3766	3723	3850	3770	228	1140	500	2660	5	1	45335964	1736	9.95	0.47	12	0.00	385.00	8134.00	5510	20231122	-30.49	3700	20240805	3.51	5290	-27.60	20240206	3700	3.51	20240805	5510	-30.49	20231122	3700	3.51	20240805	1.01	N	122450	500	227 억	290601	N	N	0	N	N
98	20240905	160704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3810	0	3	0.00	55288990	14586	94.54	3810	3840	3760	4950	2670	3810	3790.55	1.31	-67	-67	3946	3877	3806	3737	3666	3880	3740	228	1140	500	2660	5	1	45335964	1727	9.90	0.47	12	0.03	385.00	8134.00	5510	20231122	-30.85	3700	20240805	2.97	5290	-27.98	20240206	3700	2.97	20240805	5510	-30.85	20231122	3700	2.97	20240805	1.02	N	122450	500	227 억	290609	N	N	0	N	N
99	20240905	150716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3810	0	3	0.00	43655180	11520	74.66	3810	3840	3760	4950	2670	3810	3789.51	1.31	248	248	3946	3877	3806	3737	3666	3880	3740	228	1140	500	2660	5	1	45335964	1727	9.90	0.47	12	0.03	385.00	8134.00	5510	20231122	-30.85	3700	20240805	2.97	5290	-27.98	20240206	3700	2.97	20240805	5510	-30.85	20231122	3700	2.97	20240805	1.02	N	122450	500	227 억	290924	N	N	0	N	N
100	20240905	140713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3785	-25	5	-0.66	25440545	6704	43.45	3810	3840	3765	4950	2670	3810	3794.83	1.31	-63	-37	3946	3877	3806	3737	3666	3880	3740	228	1140	500	2660	5	1	45335964	1716	9.83	0.47	12	0.01	385.00	8134.00	5510	20231122	-31.31	3700	20240805	2.30	5290	-28.45	20240206	3700	2.30	20240805	5510	-31.31	20231122	3700	2.30	20240805	1.02	N	122450	500	227 억	290613	N	N	0	N	N
101	20240905	130714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3770	-40	5	-1.05	20745645	5459	35.38	3810	3840	3770	4950	2670	3810	3800.26	1.31	-21	-21	3946	3877	3806	3737	3666	3880	3740	228	1140	500	2660	5	1	45335964	1709	9.79	0.46	12	0.01	385.00	8134.00	5510	20231122	-31.58	3700	20240805	1.89	5290	-28.73	20240206	3700	1.89	20240805	5510	-31.58	20231122	3700	1.89	20240805	1.02	N	122450	500	227 억	290655	N	N	0	N	N
102	20240905	120711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3805	-5	5	-0.13	19553445	5143	33.33	3810	3840	3775	4950	2670	3810	3801.95	1.31	-5	-5	3946	3877	3806	3737	3666	3880	3740	228	1140	500	2660	5	1	45335964	1725	9.88	0.47	12	0.01	385.00	8134.00	5510	20231122	-30.94	3700	20240805	2.84	5290	-28.07	20240206	3700	2.84	20240805	5510	-30.94	20231122	3700	2.84	20240805	1.02	N	122450	500	227 억	290671	N	N	0	N	N
103	20240905	110708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3805	-5	5	-0.13	14729885	3870	25.08	3810	3840	3785	4950	2670	3810	3806.17	1.31	-1	-1	3946	3877	3806	3737	3666	3880	3740	228	1140	500	2660	5	1	45335964	1725	9.88	0.47	12	0.01	385.00	8134.00	5510	20231122	-30.94	3700	20240805	2.84	5290	-28.07	20240206	3700	2.84	20240805	5510	-30.94	20231122	3700	2.84	20240805	1.02	N	122450	500	227 억	290675	N	N	0	N	N
104	20240905	100709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3805	-5	5	-0.13	6168255	1616	10.47	3810	3840	3800	4950	2670	3810	3816.99	1.31	-1	-47	3946	3877	3806	3737	3666	3880	3740	228	1140	500	2660	5	1	45335964	1725	9.88	0.47	12	0.00	385.00	8134.00	5510	20231122	-30.94	3700	20240805	2.84	5290	-28.07	20240206	3700	2.84	20240805	5510	-30.94	20231122	3700	2.84	20240805	1.02	N	122450	500	227 억	290675	N	N	0	N	N
105	20240905	090716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3840	30	2	0.79	1413080	370	2.40	3810	3840	3810	4950	2670	3810	3819.14	1.31	8	8	3946	3877	3806	3737	3666	3880	3740	228	1140	500	2660	5	1	45335964	1741	9.97	0.47	12	0.00	385.00	8134.00	5510	20231122	-30.31	3700	20240805	3.78	5290	-27.41	20240206	3700	3.78	20240805	5510	-30.31	20231122	3700	3.78	20240805	1.02	N	122450	500	227 억	290684	N	N	0	N	N
106	20240904	160657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3810	-75	5	-1.93	57993165	15327	19.59	3810	3875	3735	5050	2720	3885	3783.18	1.31	135	118	4021	3952	3891	3822	3761	3922	3792	228	1165	500	2710	5	1	45335964	1727	9.90	0.47	12	0.03	385.00	8134.00	5510	20231122	-30.85	3700	20240805	2.97	5290	-27.98	20240206	3700	2.97	20240805	5510	-30.85	20231122	3700	2.97	20240805	1.04	N	122450	500	227 억	290676	N	N	0	N	N
107	20240904	150704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3790	-95	5	-2.45	52585730	13906	17.77	3810	3875	3735	5050	2720	3885	3780.90	1.31	135	134	4021	3952	3891	3822	3761	3922	3792	228	1165	500	2710	5	1	45335964	1718	9.84	0.47	12	0.03	385.00	8134.00	5510	20231122	-31.22	3700	20240805	2.43	5290	-28.36	20240206	3700	2.43	20240805	5510	-31.22	20231122	3700	2.43	20240805	1.04	N	122450	500	227 억	290676	N	N	0	N	N
108	20240904	140706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3790	-95	5	-2.45	50125700	13253	16.94	3810	3875	3735	5050	2720	3885	3781.58	1.31	135	137	4021	3952	3891	3822	3761	3922	3792	228	1165	500	2710	5	1	45335964	1718	9.84	0.47	12	0.03	385.00	8134.00	5510	20231122	-31.22	3700	20240805	2.43	5290	-28.36	20240206	3700	2.43	20240805	5510	-31.22	20231122	3700	2.43	20240805	1.04	N	122450	500	227 억	290676	N	N	0	N	N
109	20240904	130704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3775	-110	5	-2.83	48691425	12875	16.46	3810	3875	3735	5050	2720	3885	3781.20	1.31	135	295	4021	3952	3891	3822	3761	3922	3792	228	1165	500	2710	5	1	45335964	1711	9.81	0.46	12	0.03	385.00	8134.00	5510	20231122	-31.49	3700	20240805	2.03	5290	-28.64	20240206	3700	2.03	20240805	5510	-31.49	20231122	3700	2.03	20240805	1.04	N	122450	500	227 억	290676	N	N	0	N	N
110	20240904	120702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3805	-80	5	-2.06	41723180	11038	14.11	3810	3875	3735	5050	2720	3885	3779.17	1.31	135	324	4021	3952	3891	3822	3761	3922	3792	228	1165	500	2710	5	1	45335964	1725	9.88	0.47	12	0.02	385.00	8134.00	5510	20231122	-30.94	3700	20240805	2.84	5290	-28.07	20240206	3700	2.84	20240805	5510	-30.94	20231122	3700	2.84	20240805	1.04	N	122450	500	227 억	290676	N	N	0	N	N
111	20240904	110700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3805	-80	5	-2.06	41529125	10987	14.04	3810	3875	3735	5050	2720	3885	3779.05	1.31	135	375	4021	3952	3891	3822	3761	3922	3792	228	1165	500	2710	5	1	45335964	1725	9.88	0.47	12	0.02	385.00	8134.00	5510	20231122	-30.94	3700	20240805	2.84	5290	-28.07	20240206	3700	2.84	20240805	5510	-30.94	20231122	3700	2.84	20240805	1.04	N	122450	500	227 억	290676	N	N	0	N	N
112	20240904	100703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3760	-125	5	-3.22	36055525	9536	12.19	3810	3875	3735	5050	2720	3885	3780.09	1.31	135	873	4021	3952	3891	3822	3761	3922	3792	228	1165	500	2710	5	1	45335964	1705	9.77	0.46	12	0.02	385.00	8134.00	5510	20231122	-31.76	3700	20240805	1.62	5290	-28.92	20240206	3700	1.62	20240805	5510	-31.76	20231122	3700	1.62	20240805	1.04	N	122450	500	227 억	290676	N	N	0	N	N
113	20240904	090705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3850	-35	5	-0.90	4785250	1254	1.60	3810	3875	3795	5050	2720	3885	3811.16	1.31	195	194	4021	3952	3891	3822	3761	3922	3792	228	1165	500	2710	5	1	45335964	1745	10.00	0.47	12	0.00	385.00	8134.00	5510	20231122	-30.13	3700	20240805	4.05	5290	-27.22	20240206	3700	4.05	20240805	5510	-30.13	20231122	3700	4.05	20240805	1.04	N	122450	500	227 억	290736	N	N	0	N	N
114	20240903	160653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3885	-60	5	-1.52	302540230	78241	828.82	3950	3960	3830	5120	2765	3945	3866.77	1.31	1418	1418	4015	3980	3935	3900	3855	3957	3877	228	1175	500	2760	5	1	45335964	1761	10.09	0.48	12	0.17	385.00	8134.00	5510	20231122	-29.49	3700	20240805	5.00	5290	-26.56	20240206	3700	5.00	20240805	5510	-29.49	20231122	3700	5.00	20240805	1.04	N	122450	500	227 억	290541	N	N	0	N	N
115	20240903	150657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3885	-60	5	-1.52	298657620	77240	818.22	3950	3960	3830	5120	2765	3945	3866.62	1.31	1418	1418	4015	3980	3935	3900	3855	3957	3877	228	1175	500	2760	5	1	45335964	1761	10.09	0.48	12	0.17	385.00	8134.00	5510	20231122	-29.49	3700	20240805	5.00	5290	-26.56	20240206	3700	5.00	20240805	5510	-29.49	20231122	3700	5.00	20240805	1.04	N	122450	500	227 억	290541	N	N	0	N	N
116	20240903	140700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3870	-75	5	-1.90	294087700	76060	805.72	3950	3960	3830	5120	2765	3945	3866.52	1.31	1462	1498	4015	3980	3935	3900	3855	3957	3877	228	1175	500	2760	5	1	45335964	1755	10.05	0.48	12	0.17	385.00	8134.00	5510	20231122	-29.76	3700	20240805	4.59	5290	-26.84	20240206	3700	4.59	20240805	5510	-29.76	20231122	3700	4.59	20240805	1.04	N	122450	500	227 억	290585	N	N	0	N	N
117	20240903	130659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3865	-80	5	-2.03	221720380	57271	606.68	3950	3960	3830	5120	2765	3945	3871.42	1.30	549	549	4015	3980	3935	3900	3855	3957	3877	228	1175	500	2760	5	1	45335964	1752	10.04	0.48	12	0.13	385.00	8134.00	5510	20231122	-29.85	3700	20240805	4.46	5290	-26.94	20240206	3700	4.46	20240805	5510	-29.85	20231122	3700	4.46	20240805	1.04	N	122450	500	227 억	289672	N	N	0	N	N
118	20240903	120649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3860	-85	5	-2.15	196016250	50605	536.07	3950	3960	3830	5120	2765	3945	3873.46	1.30	474	474	4015	3980	3935	3900	3855	3957	3877	228	1175	500	2760	5	1	45335964	1750	10.03	0.47	12	0.11	385.00	8134.00	5510	20231122	-29.95	3700	20240805	4.32	5290	-27.03	20240206	3700	4.32	20240805	5510	-29.95	20231122	3700	4.32	20240805	1.04	N	122450	500	227 억	289597	N	N	0	N	N
119	20240903	110649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3865	-80	5	-2.03	171530915	44263	468.89	3950	3960	3830	5120	2765	3945	3875.27	1.30	474	474	4015	3980	3935	3900	3855	3957	3877	228	1175	500	2760	5	1	45335964	1752	10.04	0.48	12	0.10	385.00	8134.00	5510	20231122	-29.85	3700	20240805	4.46	5290	-26.94	20240206	3700	4.46	20240805	5510	-29.85	20231122	3700	4.46	20240805	1.04	N	122450	500	227 억	289597	N	N	0	N	N
120	20240903	100650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3905	-40	5	-1.01	45607470	11664	123.56	3950	3960	3880	5120	2765	3945	3910.11	1.30	145	145	4015	3980	3935	3900	3855	3957	3877	228	1175	500	2760	5	1	45335964	1770	10.14	0.48	12	0.03	385.00	8134.00	5510	20231122	-29.13	3700	20240805	5.54	5290	-26.18	20240206	3700	5.54	20240805	5510	-29.13	20231122	3700	5.54	20240805	1.04	N	122450	500	227 억	289268	N	N	0	N	N
121	20240903	090651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3940	-5	5	-0.13	560215	142	1.50	3950	3960	3940	5120	2765	3945	3945.18	1.30	0	0	4015	3980	3935	3900	3855	3957	3877	228	1175	500	2760	5	1	45335964	1786	10.23	0.48	12	0.00	385.00	8134.00	5510	20231122	-28.49	3700	20240805	6.49	5290	-25.52	20240206	3700	6.49	20240805	5510	-28.49	20231122	3700	6.49	20240805	1.04	N	122450	500	227 억	289123	N	N	0	N	N
122	20240902	160645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3945	-15	5	-0.38	37011995	9440	66.89	3970	3970	3890	5140	2775	3960	3920.76	1.30	-1589	-1589	4020	3990	3930	3900	3840	4005	3915	228	1180	500	2770	5	1	45335964	1789	10.25	0.49	12	0.02	385.00	8134.00	5510	20231122	-28.40	3700	20240805	6.62	5290	-25.43	20240206	3700	6.62	20240805	5510	-28.40	20231122	3700	6.62	20240805	1.03	N	122450	500	227 억	289123	N	N	19	N	N
123	20240902	150655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3915	-45	5	-1.14	25943555	6619	46.90	3970	3970	3890	5140	2775	3960	3919.56	1.30	-1429	-1429	4020	3990	3930	3900	3840	4005	3915	228	1180	500	2770	5	1	45335964	1775	10.17	0.48	12	0.01	385.00	8134.00	5510	20231122	-28.95	3700	20240805	5.81	5290	-25.99	20240206	3700	5.81	20240805	5510	-28.95	20231122	3700	5.81	20240805	1.03	N	122450	500	227 억	289283	N	N	19	N	N
124	20240902	140653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3915	-45	5	-1.14	22964500	5856	41.49	3970	3970	3890	5140	2775	3960	3921.53	1.30	-1450	-1450	4020	3990	3930	3900	3840	4005	3915	228	1180	500	2770	5	1	45335964	1775	10.17	0.48	12	0.01	385.00	8134.00	5510	20231122	-28.95	3700	20240805	5.81	5290	-25.99	20240206	3700	5.81	20240805	5510	-28.95	20231122	3700	5.81	20240805	1.03	N	122450	500	227 억	289262	N	N	19	N	N
125	20240902	130649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3910	-50	5	-1.26	20670445	5269	37.33	3970	3970	3890	5140	2775	3960	3923.03	1.30	-1450	-1450	4020	3990	3930	3900	3840	4005	3915	228	1180	500	2770	5	1	45335964	1773	10.16	0.48	12	0.01	385.00	8134.00	5510	20231122	-29.04	3700	20240805	5.68	5290	-26.09	20240206	3700	5.68	20240805	5510	-29.04	20231122	3700	5.68	20240805	1.03	N	122450	500	227 억	289262	N	N	19	N	N
126	20240902	120653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3905	-55	5	-1.39	19194260	4891	34.66	3970	3970	3890	5140	2775	3960	3924.40	1.30	-1273	-1273	4020	3990	3930	3900	3840	4005	3915	228	1180	500	2770	5	1	45335964	1770	10.14	0.48	12	0.01	385.00	8134.00	5510	20231122	-29.13	3700	20240805	5.54	5290	-26.18	20240206	3700	5.54	20240805	5510	-29.13	20231122	3700	5.54	20240805	1.03	N	122450	500	227 억	289439	N	N	19	N	N
127	20240902	110647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3890	-70	5	-1.77	19045610	4853	34.39	3970	3970	3890	5140	2775	3960	3924.50	1.30	-1247	-1247	4020	3990	3930	3900	3840	4005	3915	228	1180	500	2770	5	1	45335964	1764	10.10	0.48	12	0.01	385.00	8134.00	5510	20231122	-29.40	3700	20240805	5.14	5290	-26.47	20240206	3700	5.14	20240805	5510	-29.40	20231122	3700	5.14	20240805	1.03	N	122450	500	227 억	289465	N	N	19	N	N
128	20240902	100646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3955	-5	5	-0.13	8901440	2255	15.98	3970	3970	3920	5140	2775	3960	3947.42	1.30	-1234	-1234	4020	3990	3930	3900	3840	4005	3915	228	1180	500	2770	5	1	45335964	1793	10.27	0.49	12	0.00	385.00	8134.00	5510	20231122	-28.22	3700	20240805	6.89	5290	-25.24	20240206	3700	6.89	20240805	5510	-28.22	20231122	3700	6.89	20240805	1.03	N	122450	500	227 억	289478	N	N	19	N	N
129	20240902	090641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3935	-25	5	-0.63	1895640	478	3.39	3970	3970	3935	5140	2775	3960	3965.77	1.31	-159	-159	4020	3990	3930	3900	3840	4005	3915	228	1180	500	2770	5	1	45335964	1784	10.22	0.48	12	0.00	385.00	8134.00	5510	20231122	-28.58	3700	20240805	6.35	5290	-25.61	20240206	3700	6.35	20240805	5510	-28.58	20231122	3700	6.35	20240805	1.03	N	122450	500	227 억	290553	N	N	19	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History