KissMeData/143240/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16500	-290	5	-1.73	124547880	7481	99.24	16790	17000	16150	21800	11760	16790	16648.56	25.52	340	17223	17006	16753	16536	16283	17115	16645	59	5010	500	12080	10	1	11709263	1932	10.19	1.03	12	0.06	1620.00	15949.00	22800	20230919	-27.63	15480	20240920	6.59	18630	-11.43	20240716	15480	6.59	20240920	21550	-23.43	20231006	15480	6.59	20240920	0.23	N	143240	500	58 억	2987768	N	N	0	N	N
3	20240930	150911	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16500	-290	5	-1.73	119564750	7179	95.24	16790	17000	16150	21800	11760	16790	16654.79	25.52	503	17223	17006	16753	16536	16283	17115	16645	59	5010	500	12080	10	1	11709263	1932	10.19	1.03	12	0.06	1620.00	15949.00	22800	20230919	-27.63	15480	20240920	6.59	18630	-11.43	20240716	15480	6.59	20240920	21550	-23.43	20231006	15480	6.59	20240920	0.23	N	143240	500	58 억	2987768	N	N	0	N	N
4	20240930	140909	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16730	-60	5	-0.36	76685200	4571	60.64	16790	17000	16680	21800	11760	16790	16776.46	25.52	-790	17223	17006	16753	16536	16283	17115	16645	59	5010	500	12080	10	1	11709263	1959	10.33	1.05	12	0.04	1620.00	15949.00	22800	20230919	-26.62	15480	20240920	8.07	18630	-10.20	20240716	15480	8.07	20240920	21550	-22.37	20231006	15480	8.07	20240920	0.23	N	143240	500	58 억	2987768	N	N	0	N	N
5	20240930	130906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16740	-50	5	-0.30	54819830	3262	43.27	16790	17000	16740	21800	11760	16790	16805.59	25.52	-849	17223	17006	16753	16536	16283	17115	16645	59	5010	500	12080	10	1	11709263	1960	10.33	1.05	12	0.03	1620.00	15949.00	22800	20230919	-26.58	15480	20240920	8.14	18630	-10.14	20240716	15480	8.14	20240920	21550	-22.32	20231006	15480	8.14	20240920	0.23	N	143240	500	58 억	2987768	N	N	0	N	N
6	20240930	120903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16770	-20	5	-0.12	48336160	2875	38.14	16790	17000	16770	21800	11760	16790	16812.58	25.52	-784	17223	17006	16753	16536	16283	17115	16645	59	5010	500	12080	10	1	11709263	1964	10.35	1.05	12	0.02	1620.00	15949.00	22800	20230919	-26.45	15480	20240920	8.33	18630	-9.98	20240716	15480	8.33	20240920	21550	-22.18	20231006	15480	8.33	20240920	0.23	N	143240	500	58 억	2987768	N	N	0	N	N
7	20240930	110901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16770	-20	5	-0.12	46558150	2769	36.73	16790	17000	16770	21800	11760	16790	16814.07	25.52	-749	17223	17006	16753	16536	16283	17115	16645	59	5010	500	12080	10	1	11709263	1964	10.35	1.05	12	0.02	1620.00	15949.00	22800	20230919	-26.45	15480	20240920	8.33	18630	-9.98	20240716	15480	8.33	20240920	21550	-22.18	20231006	15480	8.33	20240920	0.23	N	143240	500	58 억	2987768	N	N	0	N	N
8	20240930	100859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	10	2	0.06	36067010	2144	28.44	16790	17000	16790	21800	11760	16790	16822.30	25.52	-739	17223	17006	16753	16536	16283	17115	16645	59	5010	500	12080	10	1	11709263	1967	10.37	1.05	12	0.02	1620.00	15949.00	22800	20230919	-26.32	15480	20240920	8.53	18630	-9.82	20240716	15480	8.53	20240920	21550	-22.04	20231006	15480	8.53	20240920	0.23	N	143240	500	58 억	2987768	N	N	0	N	N
9	20240930	090824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16790	0	3	0.00	50370	3	0.04	16790	16790	16790	21800	11760	16790	16790.00	25.52	-2	17223	17006	16753	16536	16283	17115	16645	59	5010	500	12080	10	1	11709263	1966	10.36	1.05	12	0.00	1620.00	15949.00	22800	20230919	-26.36	15480	20240920	8.46	18630	-9.88	20240716	15480	8.46	20240920	21550	-22.09	20231006	15480	8.46	20240920	0.23	N	143240	500	58 억	2987768	N	N	0	N	N
10	20240927	160908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16790	-20	5	-0.12	127209070	7538	81.35	16760	16970	16500	21850	11770	16810	16875.71	25.51	363	17303	17056	16583	16336	15863	17180	16460	59	5040	500	12100	10	1	11709263	1966	10.36	1.05	12	0.06	1620.00	15949.00	22950	20230918	-26.84	15480	20240920	8.46	18630	-9.88	20240716	15480	8.46	20240920	21750	-22.80	20230927	15480	8.46	20240920	0.23	N	143240	500	58 억	2987376	N	N	0	N	N
11	20240927	150908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	-10	5	-0.06	121315780	7187	77.56	16760	16970	16500	21850	11770	16810	16879.89	25.51	210	17303	17056	16583	16336	15863	17180	16460	59	5040	500	12100	10	1	11709263	1967	10.37	1.05	12	0.06	1620.00	15949.00	22950	20230918	-26.80	15480	20240920	8.53	18630	-9.82	20240716	15480	8.53	20240920	21750	-22.76	20230927	15480	8.53	20240920	0.23	N	143240	500	58 억	2987376	N	N	0	N	N
12	20240927	140916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16860	50	2	0.30	112388830	6656	71.83	16760	16970	16500	21850	11770	16810	16885.34	25.51	661	17303	17056	16583	16336	15863	17180	16460	59	5040	500	12100	10	1	11709263	1974	10.41	1.06	12	0.06	1620.00	15949.00	22950	20230918	-26.54	15480	20240920	8.91	18630	-9.50	20240716	15480	8.91	20240920	21750	-22.48	20230927	15480	8.91	20240920	0.23	N	143240	500	58 억	2987376	N	N	0	N	N
13	20240927	130908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16860	50	2	0.30	107566370	6370	68.75	16760	16970	16500	21850	11770	16810	16886.40	25.51	783	17303	17056	16583	16336	15863	17180	16460	59	5040	500	12100	10	1	11709263	1974	10.41	1.06	12	0.05	1620.00	15949.00	22950	20230918	-26.54	15480	20240920	8.91	18630	-9.50	20240716	15480	8.91	20240920	21750	-22.48	20230927	15480	8.91	20240920	0.23	N	143240	500	58 억	2987376	N	N	0	N	N
14	20240927	120903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	30	2	0.18	104145980	6167	66.56	16760	16970	16500	21850	11770	16810	16887.62	25.51	741	17303	17056	16583	16336	15863	17180	16460	59	5040	500	12100	10	1	11709263	1972	10.40	1.06	12	0.05	1620.00	15949.00	22950	20230918	-26.62	15480	20240920	8.79	18630	-9.61	20240716	15480	8.79	20240920	21750	-22.57	20230927	15480	8.79	20240920	0.23	N	143240	500	58 억	2987376	N	N	0	N	N
15	20240927	110907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16890	80	2	0.48	86983360	5150	55.58	16760	16970	16500	21850	11770	16810	16889.97	25.51	634	17303	17056	16583	16336	15863	17180	16460	59	5040	500	12100	10	1	11709263	1978	10.43	1.06	12	0.04	1620.00	15949.00	22950	20230918	-26.41	15480	20240920	9.11	18630	-9.34	20240716	15480	9.11	20240920	21750	-22.34	20230927	15480	9.11	20240920	0.23	N	143240	500	58 억	2987376	N	N	0	N	N
16	20240927	100904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16930	120	2	0.71	44621880	2644	28.53	16760	16970	16500	21850	11770	16810	16876.66	25.51	-268	17303	17056	16583	16336	15863	17180	16460	59	5040	500	12100	10	1	11709263	1982	10.45	1.06	12	0.02	1620.00	15949.00	22950	20230918	-26.23	15480	20240920	9.37	18630	-9.13	20240716	15480	9.37	20240920	21750	-22.16	20230927	15480	9.37	20240920	0.23	N	143240	500	58 억	2987376	N	N	0	N	N
17	20240927	090907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16880	70	2	0.42	7627610	456	4.92	16760	16880	16500	21850	11770	16810	16727.21	25.51	-16	17303	17056	16583	16336	15863	17180	16460	59	5040	500	12100	10	1	11709263	1977	10.42	1.06	12	0.00	1620.00	15949.00	22950	20230918	-26.45	15480	20240920	9.04	18630	-9.39	20240716	15480	9.04	20240920	21750	-22.39	20230927	15480	9.04	20240920	0.23	N	143240	500	58 억	2987376	N	N	0	N	N
18	20240926	160850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16810	690	2	4.28	152405510	9258	187.07	16110	16830	16110	20950	11290	16120	16462.03	25.53	-1509	16380	16250	16120	15990	15860	16315	16055	59	4830	500	11600	10	1	11709263	1968	10.38	1.05	12	0.08	1620.00	15949.00	22950	20230918	-26.75	15480	20240920	8.59	18630	-9.77	20240716	15480	8.59	20240920	22000	-23.59	20230926	15480	8.59	20240920	0.23	N	143240	500	58 억	2989379	N	N	0	N	N
19	20240926	150853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16690	570	2	3.54	147230280	8950	180.84	16110	16830	16110	20950	11290	16120	16450.31	25.53	-1525	16380	16250	16120	15990	15860	16315	16055	59	4830	500	11600	10	1	11709263	1954	10.30	1.05	12	0.08	1620.00	15949.00	22950	20230918	-27.28	15480	20240920	7.82	18630	-10.41	20240716	15480	7.82	20240920	22000	-24.14	20230926	15480	7.82	20240920	0.23	N	143240	500	58 억	2989379	N	N	0	N	N
20	20240926	140900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16630	510	2	3.16	122806420	7491	151.36	16110	16640	16110	20950	11290	16120	16393.86	25.53	-1648	16380	16250	16120	15990	15860	16315	16055	59	4830	500	11600	10	1	11709263	1947	10.27	1.04	12	0.06	1620.00	15949.00	22950	20230918	-27.54	15480	20240920	7.43	18630	-10.74	20240716	15480	7.43	20240920	22000	-24.41	20230926	15480	7.43	20240920	0.23	N	143240	500	58 억	2989379	N	N	0	N	N
21	20240926	130859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16500	380	2	2.36	94375230	5775	116.69	16110	16500	16110	20950	11290	16120	16342.03	25.53	-1616	16380	16250	16120	15990	15860	16315	16055	59	4830	500	11600	10	1	11709263	1932	10.19	1.03	12	0.05	1620.00	15949.00	22950	20230918	-28.10	15480	20240920	6.59	18630	-11.43	20240716	15480	6.59	20240920	22000	-25.00	20230926	15480	6.59	20240920	0.23	N	143240	500	58 억	2989379	N	N	0	N	N
22	20240926	120902	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16480	360	2	2.23	72272960	4433	89.57	16110	16480	16110	20950	11290	16120	16303.40	25.53	-1647	16380	16250	16120	15990	15860	16315	16055	59	4830	500	11600	10	1	11709263	1930	10.17	1.03	12	0.04	1620.00	15949.00	22950	20230918	-28.19	15480	20240920	6.46	18630	-11.54	20240716	15480	6.46	20240920	22000	-25.09	20230926	15480	6.46	20240920	0.23	N	143240	500	58 억	2989379	N	N	0	N	N
23	20240926	110900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16310	190	2	1.18	54413480	3342	67.53	16110	16350	16110	20950	11290	16120	16281.71	25.53	-1641	16380	16250	16120	15990	15860	16315	16055	59	4830	500	11600	10	1	11709263	1910	10.07	1.02	12	0.03	1620.00	15949.00	22950	20230918	-28.93	15480	20240920	5.36	18630	-12.45	20240716	15480	5.36	20240920	22000	-25.86	20230926	15480	5.36	20240920	0.23	N	143240	500	58 억	2989379	N	N	0	N	N
24	20240926	100902	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16300	180	2	1.12	25946830	1595	32.23	16110	16350	16110	20950	11290	16120	16267.61	25.53	-681	16380	16250	16120	15990	15860	16315	16055	59	4830	500	11600	10	1	11709263	1909	10.06	1.02	12	0.01	1620.00	15949.00	22950	20230918	-28.98	15480	20240920	5.30	18630	-12.51	20240716	15480	5.30	20240920	22000	-25.91	20230926	15480	5.30	20240920	0.23	N	143240	500	58 억	2989379	N	N	0	N	N
25	20240926	090859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16130	10	2	0.06	1757020	109	2.20	16110	16130	16110	20950	11290	16120	16119.45	25.53	36	16380	16250	16120	15990	15860	16315	16055	59	4830	500	11600	10	1	11709263	1889	9.96	1.01	12	0.00	1620.00	15949.00	22950	20230918	-29.72	15480	20240920	4.20	18630	-13.42	20240716	15480	4.20	20240920	22000	-26.68	20230926	15480	4.20	20240920	0.23	N	143240	500	58 억	2989379	N	N	0	N	N
26	20240925	160850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16120	130	2	0.81	79740500	4949	106.13	15990	16250	15990	20750	11200	15990	16112.45	25.54	-1157	16116	16052	15926	15862	15736	16085	15895	59	4760	500	11510	10	1	11709263	1888	9.95	1.01	12	0.04	1620.00	15949.00	22950	20230918	-29.76	15480	20240920	4.13	18630	-13.47	20240716	15480	4.13	20240920	22300	-27.71	20230925	15480	4.13	20240920	0.22	N	143240	500	58 억	2990537	N	N	3	N	N
27	20240925	150857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16120	130	2	0.81	79047330	4906	105.21	15990	16250	15990	20750	11200	15990	16112.38	25.54	-1187	16116	16052	15926	15862	15736	16085	15895	59	4760	500	11510	10	1	11709263	1888	9.95	1.01	12	0.04	1620.00	15949.00	22950	20230918	-29.76	15480	20240920	4.13	18630	-13.47	20240716	15480	4.13	20240920	22300	-27.71	20230925	15480	4.13	20240920	0.22	N	143240	500	58 억	2990537	N	N	3	N	N
28	20240925	140858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16120	130	2	0.81	75968290	4715	101.12	15990	16250	15990	20750	11200	15990	16112.04	25.54	-1184	16116	16052	15926	15862	15736	16085	15895	59	4760	500	11510	10	1	11709263	1888	9.95	1.01	12	0.04	1620.00	15949.00	22950	20230918	-29.76	15480	20240920	4.13	18630	-13.47	20240716	15480	4.13	20240920	22300	-27.71	20230925	15480	4.13	20240920	0.22	N	143240	500	58 억	2990537	N	N	3	N	N
29	20240925	130857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16150	160	2	1.00	65965660	4095	87.82	15990	16250	15990	20750	11200	15990	16108.83	25.54	-785	16116	16052	15926	15862	15736	16085	15895	59	4760	500	11510	10	1	11709263	1891	9.97	1.01	12	0.03	1620.00	15949.00	22950	20230918	-29.63	15480	20240920	4.33	18630	-13.31	20240716	15480	4.33	20240920	22300	-27.58	20230925	15480	4.33	20240920	0.22	N	143240	500	58 억	2990537	N	N	3	N	N
30	20240925	120858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16170	180	2	1.13	57512970	3571	76.58	15990	16250	15990	20750	11200	15990	16105.56	25.54	-647	16116	16052	15926	15862	15736	16085	15895	59	4760	500	11510	10	1	11709263	1893	9.98	1.01	12	0.03	1620.00	15949.00	22950	20230918	-29.54	15480	20240920	4.46	18630	-13.20	20240716	15480	4.46	20240920	22300	-27.49	20230925	15480	4.46	20240920	0.22	N	143240	500	58 억	2990537	N	N	3	N	N
31	20240925	110854	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16250	260	2	1.63	45516000	2831	60.71	15990	16250	15990	20750	11200	15990	16077.71	25.54	-486	16116	16052	15926	15862	15736	16085	15895	59	4760	500	11510	10	1	11709263	1903	10.03	1.02	12	0.02	1620.00	15949.00	22950	20230918	-29.19	15480	20240920	4.97	18630	-12.78	20240716	15480	4.97	20240920	22300	-27.13	20230925	15480	4.97	20240920	0.22	N	143240	500	58 억	2990537	N	N	3	N	N
32	20240925	100851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16130	140	2	0.88	25466510	1589	34.08	15990	16170	15990	20750	11200	15990	16026.75	25.54	-85	16116	16052	15926	15862	15736	16085	15895	59	4760	500	11510	10	1	11709263	1889	9.96	1.01	12	0.01	1620.00	15949.00	22950	20230918	-29.72	15480	20240920	4.20	18630	-13.42	20240716	15480	4.20	20240920	22300	-27.67	20230925	15480	4.20	20240920	0.22	N	143240	500	58 억	2990537	N	N	3	N	N
33	20240925	090901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15990	0	3	0.00	7979010	499	10.70	15990	15990	15990	20750	11200	15990	15990.00	25.54	-484	16116	16052	15926	15862	15736	16085	15895	59	4760	500	11510	10	1	11709263	1872	9.87	1.00	12	0.00	1620.00	15949.00	22950	20230918	-30.33	15480	20240920	3.29	18630	-14.17	20240716	15480	3.29	20240920	22300	-28.30	20230925	15480	3.29	20240920	0.22	N	143240	500	58 억	2990537	N	N	3	N	N
34	20240924	160850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15990	210	2	1.33	72769630	4575	76.49	15800	15990	15800	20500	11050	15780	15905.89	25.55	-1555	15980	15880	15680	15580	15380	15930	15630	59	4720	500	11360	10	1	11709263	1872	9.87	1.00	12	0.04	1620.00	15949.00	22950	20230918	-30.33	15480	20240920	3.29	18630	-14.17	20240716	15480	3.29	20240920	22300	-28.30	20230925	15480	3.29	20240920	0.21	N	143240	500	58 억	2992092	N	N	3	N	N
35	20240924	150852	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15920	140	2	0.89	70342790	4423	73.95	15800	15980	15800	20500	11050	15780	15903.86	25.55	-1555	15980	15880	15680	15580	15380	15930	15630	59	4720	500	11360	10	1	11709263	1864	9.83	1.00	12	0.04	1620.00	15949.00	22950	20230918	-30.63	15480	20240920	2.84	18630	-14.55	20240716	15480	2.84	20240920	22300	-28.61	20230925	15480	2.84	20240920	0.21	N	143240	500	58 억	2992092	N	N	2	N	N
36	20240924	140840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15890	110	2	0.70	61016670	3837	64.15	15800	15980	15800	20500	11050	15780	15902.18	25.55	-1618	15980	15880	15680	15580	15380	15930	15630	59	4720	500	11360	10	1	11709263	1861	9.81	1.00	12	0.03	1620.00	15949.00	22950	20230918	-30.76	15480	20240920	2.65	18630	-14.71	20240716	15480	2.65	20240920	22300	-28.74	20230925	15480	2.65	20240920	0.21	N	143240	500	58 억	2992092	N	N	2	N	N
37	20240924	130850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15880	100	2	0.63	53751230	3380	56.51	15800	15980	15800	20500	11050	15780	15902.73	25.55	-1583	15980	15880	15680	15580	15380	15930	15630	59	4720	500	11360	10	1	11709263	1859	9.80	1.00	12	0.03	1620.00	15949.00	22950	20230918	-30.81	15480	20240920	2.58	18630	-14.76	20240716	15480	2.58	20240920	22300	-28.79	20230925	15480	2.58	20240920	0.21	N	143240	500	58 억	2992092	N	N	2	N	N
38	20240924	120843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15880	100	2	0.63	52513010	3302	55.21	15800	15980	15800	20500	11050	15780	15903.39	25.55	-1593	15980	15880	15680	15580	15380	15930	15630	59	4720	500	11360	10	1	11709263	1859	9.80	1.00	12	0.03	1620.00	15949.00	22950	20230918	-30.81	15480	20240920	2.58	18630	-14.76	20240716	15480	2.58	20240920	22300	-28.79	20230925	15480	2.58	20240920	0.21	N	143240	500	58 억	2992092	N	N	2	N	N
39	20240924	110851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15940	160	2	1.01	31848260	2004	33.51	15800	15950	15800	20500	11050	15780	15892.35	25.55	-549	15980	15880	15680	15580	15380	15930	15630	59	4720	500	11360	10	1	11709263	1866	9.84	1.00	12	0.02	1620.00	15949.00	22950	20230918	-30.54	15480	20240920	2.97	18630	-14.44	20240716	15480	2.97	20240920	22300	-28.52	20230925	15480	2.97	20240920	0.21	N	143240	500	58 억	2992092	N	N	2	N	N
40	20240924	100850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15830	50	2	0.32	3677120	232	3.88	15800	15890	15800	20500	11050	15780	15849.66	25.55	-33	15980	15880	15680	15580	15380	15930	15630	59	4720	500	11360	10	1	11709263	1854	9.77	0.99	12	0.00	1620.00	15949.00	22950	20230918	-31.02	15480	20240920	2.26	18630	-15.03	20240716	15480	2.26	20240920	22300	-29.01	20230925	15480	2.26	20240920	0.21	N	143240	500	58 억	2992092	N	N	2	N	N
41	20240924	090852	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15800	20	2	0.13	205400	13	0.22	15800	15800	15800	20500	11050	15780	15800.00	25.55	-3	15980	15880	15680	15580	15380	15930	15630	59	4720	500	11360	10	1	11709263	1850	9.75	0.99	12	0.00	1620.00	15949.00	22950	20230918	-31.15	15480	20240920	2.07	18630	-15.19	20240716	15480	2.07	20240920	22300	-29.15	20230925	15480	2.07	20240920	0.21	N	143240	500	58 억	2992092	N	N	2	N	N
42	20240923	160847	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15780	300	2	1.94	93698520	5981	117.57	15500	15780	15480	20100	10840	15480	15666.03	25.56	-807	15840	15660	15570	15390	15300	15615	15345	59	4620	500	11140	10	1	11709263	1848	9.74	0.99	12	0.05	1620.00	15949.00	22950	20230918	-31.24	15480	20240923	1.94	18630	-15.30	20240716	15480	1.94	20240923	22300	-29.24	20230925	15480	1.94	20240923	0.21	N	143240	500	58 억	2993354	N	N	2	N	N
43	20240923	150850	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15770	290	2	1.87	79607830	5088	100.02	15500	15780	15480	20100	10840	15480	15646.19	25.56	-631	15840	15660	15570	15390	15300	15615	15345	59	4620	500	11140	10	1	11709263	1847	9.73	0.99	12	0.04	1620.00	15949.00	22950	20230918	-31.29	15480	20240923	1.87	18630	-15.35	20240716	15480	1.87	20240923	22300	-29.28	20230925	15480	1.87	20240923	0.21	N	143240	500	58 억	2993354	N	N	0	N	N
44	20240923	140854	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15700	220	2	1.42	56072490	3589	70.55	15500	15710	15480	20100	10840	15480	15623.43	25.56	-917	15840	15660	15570	15390	15300	15615	15345	59	4620	500	11140	10	1	11709263	1838	9.69	0.98	12	0.03	1620.00	15949.00	22950	20230918	-31.59	15480	20240923	1.42	18630	-15.73	20240716	15480	1.42	20240923	22300	-29.60	20230925	15480	1.42	20240923	0.21	N	143240	500	58 억	2993354	N	N	0	N	N
45	20240923	130850	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15670	190	2	1.23	50549640	3237	63.63	15500	15710	15480	20100	10840	15480	15616.20	25.56	-943	15840	15660	15570	15390	15300	15615	15345	59	4620	500	11140	10	1	11709263	1835	9.67	0.98	12	0.03	1620.00	15949.00	22950	20230918	-31.72	15480	20240923	1.23	18630	-15.89	20240716	15480	1.23	20240923	22300	-29.73	20230925	15480	1.23	20240923	0.21	N	143240	500	58 억	2993354	N	N	0	N	N
46	20240923	120850	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15660	180	2	1.16	47714520	3056	60.07	15500	15710	15480	20100	10840	15480	15613.39	25.56	-1010	15840	15660	15570	15390	15300	15615	15345	59	4620	500	11140	10	1	11709263	1834	9.67	0.98	12	0.03	1620.00	15949.00	22950	20230918	-31.76	15480	20240923	1.16	18630	-15.94	20240716	15480	1.16	20240923	22300	-29.78	20230925	15480	1.16	20240923	0.21	N	143240	500	58 억	2993354	N	N	0	N	N
47	20240923	110851	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15650	170	2	1.10	40943600	2623	51.56	15500	15710	15480	20100	10840	15480	15609.45	25.56	-1005	15840	15660	15570	15390	15300	15615	15345	59	4620	500	11140	10	1	11709263	1832	9.66	0.98	12	0.02	1620.00	15949.00	22950	20230918	-31.81	15480	20240923	1.10	18630	-16.00	20240716	15480	1.10	20240923	22300	-29.82	20230925	15480	1.10	20240923	0.21	N	143240	500	58 억	2993354	N	N	0	N	N
48	20240923	100848	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15670	190	2	1.23	23187300	1487	29.23	15500	15710	15480	20100	10840	15480	15593.34	25.56	-306	15840	15660	15570	15390	15300	15615	15345	59	4620	500	11140	10	1	11709263	1835	9.67	0.98	12	0.01	1620.00	15949.00	22950	20230918	-31.72	15480	20240923	1.23	18630	-15.89	20240716	15480	1.23	20240923	22300	-29.73	20230925	15480	1.23	20240923	0.21	N	143240	500	58 억	2993354	N	N	0	N	N
49	20240923	090849	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15520	40	2	0.26	3423740	221	4.34	15500	15520	15480	20100	10840	15480	15492.04	25.56	-31	15840	15660	15570	15390	15300	15615	15345	59	4620	500	11140	10	1	11709263	1817	9.58	0.97	12	0.00	1620.00	15949.00	22950	20230918	-32.37	15480	20240923	0.26	18630	-16.69	20240716	15480	0.26	20240923	22300	-30.40	20230925	15480	0.26	20240923	0.21	N	143240	500	58 억	2993354	N	N	0	N	N
50	20240913	160807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15690	30	2	0.19	24163030	1544	49.89	15750	15750	15590	20350	10970	15660	15649.63	25.60	-119	15800	15730	15620	15550	15440	15675	15495	59	4690	500	11270	10	1	11709263	1837	9.69	0.98	12	0.01	1620.00	15949.00	22950	20230918	-31.63	15500	20240911	1.23	18630	-15.78	20240716	15500	1.23	20240911	22950	-31.63	20230918	15500	1.23	20240911	0.20	N	143240	500	58 억	2996986	N	N	1	N	N
51	20240913	150813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15700	40	2	0.26	22939210	1466	47.37	15750	15750	15590	20350	10970	15660	15647.48	25.60	-103	15800	15730	15620	15550	15440	15675	15495	59	4690	500	11270	10	1	11709263	1838	9.69	0.98	12	0.01	1620.00	15949.00	22950	20230918	-31.59	15500	20240911	1.29	18630	-15.73	20240716	15500	1.29	20240911	22950	-31.59	20230918	15500	1.29	20240911	0.20	N	143240	500	58 억	2996986	N	N	0	N	N
52	20240913	140816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15610	-50	5	-0.32	18591010	1188	38.38	15750	15750	15590	20350	10970	15660	15649.00	25.60	-60	15800	15730	15620	15550	15440	15675	15495	59	4690	500	11270	10	1	11709263	1828	9.64	0.98	12	0.01	1620.00	15949.00	22950	20230918	-31.98	15500	20240911	0.71	18630	-16.21	20240716	15500	0.71	20240911	22950	-31.98	20230918	15500	0.71	20240911	0.20	N	143240	500	58 억	2996986	N	N	0	N	N
53	20240913	130811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15600	-60	5	-0.38	16640370	1063	34.35	15750	15750	15590	20350	10970	15660	15654.16	25.60	-60	15800	15730	15620	15550	15440	15675	15495	59	4690	500	11270	10	1	11709263	1827	9.63	0.98	12	0.01	1620.00	15949.00	22950	20230918	-32.03	15500	20240911	0.65	18630	-16.26	20240716	15500	0.65	20240911	22950	-32.03	20230918	15500	0.65	20240911	0.20	N	143240	500	58 억	2996986	N	N	0	N	N
54	20240913	120812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15610	-50	5	-0.32	14238610	909	29.37	15750	15750	15590	20350	10970	15660	15664.04	25.60	-60	15800	15730	15620	15550	15440	15675	15495	59	4690	500	11270	10	1	11709263	1828	9.64	0.98	12	0.01	1620.00	15949.00	22950	20230918	-31.98	15500	20240911	0.71	18630	-16.21	20240716	15500	0.71	20240911	22950	-31.98	20230918	15500	0.71	20240911	0.20	N	143240	500	58 억	2996986	N	N	0	N	N
55	20240913	110813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15710	50	2	0.32	7027760	448	14.47	15750	15750	15660	20350	10970	15660	15686.96	25.60	-6	15800	15730	15620	15550	15440	15675	15495	59	4690	500	11270	10	1	11709263	1840	9.70	0.99	12	0.00	1620.00	15949.00	22950	20230918	-31.55	15500	20240911	1.35	18630	-15.67	20240716	15500	1.35	20240911	22950	-31.55	20230918	15500	1.35	20240911	0.20	N	143240	500	58 억	2996986	N	N	0	N	N
56	20240913	100815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15720	60	2	0.38	1037330	66	2.13	15750	15750	15660	20350	10970	15660	15717.12	25.60	1	15800	15730	15620	15550	15440	15675	15495	59	4690	500	11270	10	1	11709263	1841	9.70	0.99	12	0.00	1620.00	15949.00	22950	20230918	-31.50	15500	20240911	1.42	18630	-15.62	20240716	15500	1.42	20240911	22950	-31.50	20230918	15500	1.42	20240911	0.20	N	143240	500	58 억	2996986	N	N	0	N	N
57	20240913	090818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15750	90	2	0.57	78750	5	0.16	15750	15750	15750	20350	10970	15660	15750.00	25.60	0	15800	15730	15620	15550	15440	15675	15495	59	4690	500	11270	10	1	11709263	1844	9.72	0.99	12	0.00	1620.00	15949.00	22950	20230918	-31.37	15500	20240911	1.61	18630	-15.46	20240716	15500	1.61	20240911	22950	-31.37	20230918	15500	1.61	20240911	0.20	N	143240	500	58 억	2996986	N	N	0	N	N
58	20240912	160800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15660	150	2	0.97	48292070	3094	65.89	15690	15690	15510	20150	10860	15510	15608.30	25.59	436	15956	15732	15616	15392	15276	15675	15335	59	4640	500	11160	10	1	11709263	1834	9.67	0.98	12	0.03	1620.00	15949.00	22950	20230918	-31.76	15500	20240911	1.03	18630	-15.94	20240716	15500	1.03	20240911	22950	-31.76	20230918	15500	1.03	20240911	0.20	N	143240	500	58 억	2996777	N	N	0	N	N
59	20240912	150811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15650	140	2	0.90	47289940	3030	64.52	15690	15690	15510	20150	10860	15510	15607.24	25.59	422	15956	15732	15616	15392	15276	15675	15335	59	4640	500	11160	10	1	11709263	1832	9.66	0.98	12	0.03	1620.00	15949.00	22950	20230918	-31.81	15500	20240911	0.97	18630	-16.00	20240716	15500	0.97	20240911	22950	-31.81	20230918	15500	0.97	20240911	0.20	N	143240	500	58 억	2996777	N	N	0	N	N
60	20240912	140814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15620	110	2	0.71	43504820	2788	59.37	15690	15690	15510	20150	10860	15510	15604.31	25.59	359	15956	15732	15616	15392	15276	15675	15335	59	4640	500	11160	10	1	11709263	1829	9.64	0.98	12	0.02	1620.00	15949.00	22950	20230918	-31.94	15500	20240911	0.77	18630	-16.16	20240716	15500	0.77	20240911	22950	-31.94	20230918	15500	0.77	20240911	0.20	N	143240	500	58 억	2996777	N	N	0	N	N
61	20240912	130808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15610	100	2	0.64	31596370	2025	43.12	15690	15690	15510	20150	10860	15510	15603.15	25.59	293	15956	15732	15616	15392	15276	15675	15335	59	4640	500	11160	10	1	11709263	1828	9.64	0.98	12	0.02	1620.00	15949.00	22950	20230918	-31.98	15500	20240911	0.71	18630	-16.21	20240716	15500	0.71	20240911	22950	-31.98	20230918	15500	0.71	20240911	0.20	N	143240	500	58 억	2996777	N	N	0	N	N
62	20240912	120807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15610	100	2	0.64	22456980	1439	30.64	15690	15690	15510	20150	10860	15510	15605.96	25.59	157	15956	15732	15616	15392	15276	15675	15335	59	4640	500	11160	10	1	11709263	1828	9.64	0.98	12	0.01	1620.00	15949.00	22950	20230918	-31.98	15500	20240911	0.71	18630	-16.21	20240716	15500	0.71	20240911	22950	-31.98	20230918	15500	0.71	20240911	0.20	N	143240	500	58 억	2996777	N	N	0	N	N
63	20240912	110806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15610	100	2	0.64	6848420	439	9.35	15690	15690	15510	20150	10860	15510	15600.05	25.59	38	15956	15732	15616	15392	15276	15675	15335	59	4640	500	11160	10	1	11709263	1828	9.64	0.98	12	0.00	1620.00	15949.00	22950	20230918	-31.98	15500	20240911	0.71	18630	-16.21	20240716	15500	0.71	20240911	22950	-31.98	20230918	15500	0.71	20240911	0.20	N	143240	500	58 억	2996777	N	N	0	N	N
64	20240912	100808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15640	130	2	0.84	4241320	272	5.79	15690	15690	15510	20150	10860	15510	15593.09	25.59	44	15956	15732	15616	15392	15276	15675	15335	59	4640	500	11160	10	1	11709263	1831	9.65	0.98	12	0.00	1620.00	15949.00	22950	20230918	-31.85	15500	20240911	0.90	18630	-16.05	20240716	15500	0.90	20240911	22950	-31.85	20230918	15500	0.90	20240911	0.20	N	143240	500	58 억	2996777	N	N	0	N	N
65	20240912	090808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15690	180	2	1.16	533200	34	0.72	15690	15690	15680	20150	10860	15510	15682.35	25.59	-26	15956	15732	15616	15392	15276	15675	15335	59	4640	500	11160	10	1	11709263	1837	9.69	0.98	12	0.00	1620.00	15949.00	22950	20230918	-31.63	15500	20240911	1.23	18630	-15.78	20240716	15500	1.23	20240911	22950	-31.63	20230918	15500	1.23	20240911	0.20	N	143240	500	58 억	2996777	N	N	0	N	N
66	20240911	160750	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15510	-230	5	-1.46	72966290	4696	119.49	15530	15840	15500	20450	11020	15740	15537.97	25.60	-651	15986	15862	15716	15592	15446	15925	15655	59	4710	500	11330	10	1	11709263	1816	9.57	0.97	12	0.04	1620.00	15949.00	22950	20230918	-32.42	15500	20240911	0.06	18630	-16.75	20240716	15500	0.06	20240911	22950	-32.42	20230918	15500	0.06	20240911	0.19	N	143240	500	58 억	2997428	N	N	0	N	N
67	20240911	150756	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15530	-210	5	-1.33	62757110	4038	102.75	15530	15840	15500	20450	11020	15740	15541.63	25.60	-535	15986	15862	15716	15592	15446	15925	15655	59	4710	500	11330	10	1	11709263	1818	9.59	0.97	12	0.03	1620.00	15949.00	22950	20230918	-32.33	15500	20240911	0.19	18630	-16.64	20240716	15500	0.19	20240911	22950	-32.33	20230918	15500	0.19	20240911	0.19	N	143240	500	58 억	2997428	N	N	0	N	N
68	20240911	140757	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15560	-180	5	-1.14	56246710	3619	92.09	15530	15840	15500	20450	11020	15740	15542.06	25.60	-488	15986	15862	15716	15592	15446	15925	15655	59	4710	500	11330	10	1	11709263	1822	9.60	0.98	12	0.03	1620.00	15949.00	22950	20230918	-32.20	15500	20240911	0.39	18630	-16.48	20240716	15500	0.39	20240911	22950	-32.20	20230918	15500	0.39	20240911	0.19	N	143240	500	58 억	2997428	N	N	0	N	N
69	20240911	130754	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15580	-160	5	-1.02	50796950	3269	83.18	15530	15840	15500	20450	11020	15740	15538.99	25.60	-298	15986	15862	15716	15592	15446	15925	15655	59	4710	500	11330	10	1	11709263	1824	9.62	0.98	12	0.03	1620.00	15949.00	22950	20230918	-32.11	15500	20240911	0.52	18630	-16.37	20240716	15500	0.52	20240911	22950	-32.11	20230918	15500	0.52	20240911	0.19	N	143240	500	58 억	2997428	N	N	0	N	N
70	20240911	120800	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15600	-140	5	-0.89	50174010	3229	82.16	15530	15840	15500	20450	11020	15740	15538.56	25.60	-298	15986	15862	15716	15592	15446	15925	15655	59	4710	500	11330	10	1	11709263	1827	9.63	0.98	12	0.03	1620.00	15949.00	22950	20230918	-32.03	15500	20240911	0.65	18630	-16.26	20240716	15500	0.65	20240911	22950	-32.03	20230918	15500	0.65	20240911	0.19	N	143240	500	58 억	2997428	N	N	0	N	N
71	20240911	110749	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15550	-190	5	-1.21	49613020	3193	81.25	15530	15840	15500	20450	11020	15740	15538.06	25.60	-290	15986	15862	15716	15592	15446	15925	15655	59	4710	500	11330	10	1	11709263	1821	9.60	0.97	12	0.03	1620.00	15949.00	22950	20230918	-32.24	15500	20240911	0.32	18630	-16.53	20240716	15500	0.32	20240911	22950	-32.24	20230918	15500	0.32	20240911	0.19	N	143240	500	58 억	2997428	N	N	0	N	N
72	20240911	100747	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15530	-210	5	-1.33	39031050	2511	63.89	15530	15840	15520	20450	11020	15740	15544.03	25.60	-171	15986	15862	15716	15592	15446	15925	15655	59	4710	500	11330	10	1	11709263	1818	9.59	0.97	12	0.02	1620.00	15949.00	22950	20230918	-32.33	15520	20240911	0.06	18630	-16.64	20240716	15520	0.06	20240911	22950	-32.33	20230918	15520	0.06	20240911	0.19	N	143240	500	58 억	2997428	N	N	0	N	N
73	20240911	090801	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15840	100	2	0.64	12735330	820	20.87	15530	15840	15530	20450	11020	15740	15530.89	25.60	1	15986	15862	15716	15592	15446	15925	15655	59	4710	500	11330	10	1	11709263	1855	9.78	0.99	12	0.01	1620.00	15949.00	22950	20230918	-30.98	15530	20240911	2.00	18630	-14.98	20240716	15530	2.00	20240911	22950	-30.98	20230918	15530	2.00	20240911	0.19	N	143240	500	58 억	2997428	N	N	0	N	N
74	20240910	160751	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15740	80	2	0.51	61455490	3930	69.40	15660	15840	15570	20350	10970	15660	15637.50	25.53	166	15820	15740	15670	15590	15520	15780	15630	59	4690	500	11270	10	1	11709263	1843	9.72	0.99	12	0.03	1620.00	15949.00	22950	20230918	-31.42	15570	20240910	1.09	18630	-15.51	20240716	15570	1.09	20240910	22950	-31.42	20230918	15570	1.09	20240910	0.20	N	143240	500	58 억	2989262	N	N	0	N	N
75	20240910	150758	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15640	-20	5	-0.13	55957630	3579	63.20	15660	15840	15570	20350	10970	15660	15634.99	25.53	214	15820	15740	15670	15590	15520	15780	15630	59	4690	500	11270	10	1	11709263	1831	9.65	0.98	12	0.03	1620.00	15949.00	22950	20230918	-31.85	15570	20240910	0.45	18630	-16.05	20240716	15570	0.45	20240910	22950	-31.85	20230918	15570	0.45	20240910	0.20	N	143240	500	58 억	2989262	N	N	0	N	N
76	20240910	140752	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15630	-30	5	-0.19	54206360	3467	61.22	15660	15840	15570	20350	10970	15660	15634.95	25.53	214	15820	15740	15670	15590	15520	15780	15630	59	4690	500	11270	10	1	11709263	1830	9.65	0.98	12	0.03	1620.00	15949.00	22950	20230918	-31.90	15570	20240910	0.39	18630	-16.10	20240716	15570	0.39	20240910	22950	-31.90	20230918	15570	0.39	20240910	0.20	N	143240	500	58 억	2989262	N	N	0	N	N
77	20240910	130751	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15610	-50	5	-0.32	49961990	3196	56.44	15660	15840	15570	20350	10970	15660	15632.66	25.53	121	15820	15740	15670	15590	15520	15780	15630	59	4690	500	11270	10	1	11709263	1828	9.64	0.98	12	0.03	1620.00	15949.00	22950	20230918	-31.98	15570	20240910	0.26	18630	-16.21	20240716	15570	0.26	20240910	22950	-31.98	20230918	15570	0.26	20240910	0.20	N	143240	500	58 억	2989262	N	N	0	N	N
78	20240910	120751	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15580	-80	5	-0.51	45056700	2882	50.89	15660	15840	15570	20350	10970	15660	15633.83	25.53	221	15820	15740	15670	15590	15520	15780	15630	59	4690	500	11270	10	1	11709263	1824	9.62	0.98	12	0.02	1620.00	15949.00	22950	20230918	-32.11	15570	20240910	0.06	18630	-16.37	20240716	15570	0.06	20240910	22950	-32.11	20230918	15570	0.06	20240910	0.20	N	143240	500	58 억	2989262	N	N	0	N	N
79	20240910	110750	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15580	-80	5	-0.51	37825700	2418	42.70	15660	15840	15580	20350	10970	15660	15643.38	25.53	-12	15820	15740	15670	15590	15520	15780	15630	59	4690	500	11270	10	1	11709263	1824	9.62	0.98	12	0.02	1620.00	15949.00	22950	20230918	-32.11	15580	20240910	0.00	18630	-16.37	20240716	15580	0.00	20240910	22950	-32.11	20230918	15580	0.00	20240910	0.20	N	143240	500	58 억	2989262	N	N	0	N	N
80	20240910	100754	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15620	-40	5	-0.26	19641110	1253	22.13	15660	15840	15600	20350	10970	15660	15675.27	25.53	132	15820	15740	15670	15590	15520	15780	15630	59	4690	500	11270	10	1	11709263	1829	9.64	0.98	12	0.01	1620.00	15949.00	22950	20230918	-31.94	15600	20240910	0.13	18630	-16.16	20240716	15600	0.13	20240910	22950	-31.94	20230918	15600	0.13	20240910	0.20	N	143240	500	58 억	2989262	N	N	0	N	N
81	20240910	090750	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15600	-60	5	-0.38	5431680	348	6.15	15660	15660	15600	20350	10970	15660	15608.28	25.53	168	15820	15740	15670	15590	15520	15780	15630	59	4690	500	11270	10	1	11709263	1827	9.63	0.98	12	0.00	1620.00	15949.00	22950	20230918	-32.03	15600	20240910	0.00	18630	-16.26	20240716	15600	0.00	20240910	22950	-32.03	20230918	15600	0.00	20240910	0.20	N	143240	500	58 억	2989262	N	N	0	N	N
82	20240909	160736	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15660	-230	5	-1.45	88334390	5652	215.07	15600	15750	15600	20650	11130	15890	15628.70	25.53	-88	16356	16122	15946	15712	15536	16035	15625	59	4760	500	11440	10	1	11709263	1834	9.67	0.98	12	0.05	1620.00	15949.00	22950	20230918	-31.76	15600	20240909	0.38	18630	-15.94	20240716	15600	0.38	20240909	22950	-31.76	20230918	15600	0.38	20240909	0.21	N	143240	500	58 억	2989350	N	N	0	N	N
83	20240909	150744	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15620	-270	5	-1.70	74599270	4774	181.66	15600	15750	15600	20650	11130	15890	15626.16	25.53	-31	16356	16122	15946	15712	15536	16035	15625	59	4760	500	11440	10	1	11709263	1829	9.64	0.98	12	0.04	1620.00	15949.00	22950	20230918	-31.94	15600	20240909	0.13	18630	-16.16	20240716	15600	0.13	20240909	22950	-31.94	20230918	15600	0.13	20240909	0.21	N	143240	500	58 억	2989350	N	N	0	N	N
84	20240909	140746	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15600	-290	5	-1.83	67387230	4312	164.08	15600	15750	15600	20650	11130	15890	15627.84	25.53	-17	16356	16122	15946	15712	15536	16035	15625	59	4760	500	11440	10	1	11709263	1827	9.63	0.98	12	0.04	1620.00	15949.00	22950	20230918	-32.03	15600	20240909	0.00	18630	-16.26	20240716	15600	0.00	20240909	22950	-32.03	20230918	15600	0.00	20240909	0.21	N	143240	500	58 억	2989350	N	N	0	N	N
85	20240909	130740	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15660	-230	5	-1.45	30658430	1960	74.58	15600	15750	15600	20650	11130	15890	15642.06	25.53	-101	16356	16122	15946	15712	15536	16035	15625	59	4760	500	11440	10	1	11709263	1834	9.67	0.98	12	0.02	1620.00	15949.00	22950	20230918	-31.76	15600	20240909	0.38	18630	-15.94	20240716	15600	0.38	20240909	22950	-31.76	20230918	15600	0.38	20240909	0.21	N	143240	500	58 억	2989350	N	N	0	N	N
86	20240909	120739	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15730	-160	5	-1.01	26697470	1707	64.95	15600	15750	15600	20650	11130	15890	15639.99	25.53	-78	16356	16122	15946	15712	15536	16035	15625	59	4760	500	11440	10	1	11709263	1842	9.71	0.99	12	0.01	1620.00	15949.00	22950	20230918	-31.46	15600	20240909	0.83	18630	-15.57	20240716	15600	0.83	20240909	22950	-31.46	20230918	15600	0.83	20240909	0.21	N	143240	500	58 억	2989350	N	N	0	N	N
87	20240909	110739	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15690	-200	5	-1.26	25114370	1606	61.11	15600	15750	15600	20650	11130	15890	15637.84	25.53	-73	16356	16122	15946	15712	15536	16035	15625	59	4760	500	11440	10	1	11709263	1837	9.69	0.98	12	0.01	1620.00	15949.00	22950	20230918	-31.63	15600	20240909	0.58	18630	-15.78	20240716	15600	0.58	20240909	22950	-31.63	20230918	15600	0.58	20240909	0.21	N	143240	500	58 억	2989350	N	N	0	N	N
88	20240909	100744	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15700	-190	5	-1.20	19164700	1226	46.65	15600	15750	15600	20650	11130	15890	15631.89	25.53	-59	16356	16122	15946	15712	15536	16035	15625	59	4760	500	11440	10	1	11709263	1838	9.69	0.98	12	0.01	1620.00	15949.00	22950	20230918	-31.59	15600	20240909	0.64	18630	-15.73	20240716	15600	0.64	20240909	22950	-31.59	20230918	15600	0.64	20240909	0.21	N	143240	500	58 억	2989350	N	N	0	N	N
89	20240909	090738	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15700	-190	5	-1.20	10551380	676	25.72	15600	15730	15600	20650	11130	15890	15608.55	25.53	174	16356	16122	15946	15712	15536	16035	15625	59	4760	500	11440	10	1	11709263	1838	9.69	0.98	12	0.01	1620.00	15949.00	22950	20230918	-31.59	15600	20240909	0.64	18630	-15.73	20240716	15600	0.64	20240909	22950	-31.59	20230918	15600	0.64	20240909	0.21	N	143240	500	58 억	2989350	N	N	0	N	N
90	20240906	160728	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15890	90	2	0.57	41520270	2628	21.39	16180	16180	15770	20500	11060	15800	15799.19	25.53	-354	16666	16232	16016	15582	15366	16125	15475	59	4700	500	11370	10	1	11709263	1861	9.81	1.00	12	0.02	1620.00	15949.00	22950	20230918	-30.76	15770	20240906	0.76	18630	-14.71	20240716	15770	0.76	20240906	22950	-30.76	20230918	15770	0.76	20240906	0.21	N	143240	500	58 억	2989704	N	N	0	N	N
91	20240906	150740	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15810	10	2	0.06	39385360	2493	20.29	16180	16180	15770	20500	11060	15800	15798.38	25.53	-354	16666	16232	16016	15582	15366	16125	15475	59	4700	500	11370	10	1	11709263	1851	9.76	0.99	12	0.02	1620.00	15949.00	22950	20230918	-31.11	15770	20240906	0.25	18630	-15.14	20240716	15770	0.25	20240906	22950	-31.11	20230918	15770	0.25	20240906	0.21	N	143240	500	58 억	2989704	N	N	0	N	N
92	20240906	140748	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15870	70	2	0.44	38925870	2464	20.06	16180	16180	15770	20500	11060	15800	15797.84	25.53	-351	16666	16232	16016	15582	15366	16125	15475	59	4700	500	11370	10	1	11709263	1858	9.80	1.00	12	0.02	1620.00	15949.00	22950	20230918	-30.85	15770	20240906	0.63	18630	-14.81	20240716	15770	0.63	20240906	22950	-30.85	20230918	15770	0.63	20240906	0.21	N	143240	500	58 억	2989704	N	N	0	N	N
93	20240906	130739	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15860	60	2	0.38	37205080	2355	19.17	16180	16180	15770	20500	11060	15800	15798.34	25.53	-340	16666	16232	16016	15582	15366	16125	15475	59	4700	500	11370	10	1	11709263	1857	9.79	0.99	12	0.02	1620.00	15949.00	22950	20230918	-30.89	15770	20240906	0.57	18630	-14.87	20240716	15770	0.57	20240906	22950	-30.89	20230918	15770	0.57	20240906	0.21	N	143240	500	58 억	2989704	N	N	0	N	N
94	20240906	120740	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15770	-30	5	-0.19	34397740	2177	17.72	16180	16180	15770	20500	11060	15800	15800.52	25.53	-340	16666	16232	16016	15582	15366	16125	15475	59	4700	500	11370	10	1	11709263	1847	9.73	0.99	12	0.02	1620.00	15949.00	22950	20230918	-31.29	15770	20240906	0.00	18630	-15.35	20240716	15770	0.00	20240906	22950	-31.29	20230918	15770	0.00	20240906	0.21	N	143240	500	58 억	2989704	N	N	0	N	N
95	20240906	110743	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15870	70	2	0.44	31397810	1987	16.18	16180	16180	15770	20500	11060	15800	15801.62	25.53	-330	16666	16232	16016	15582	15366	16125	15475	59	4700	500	11370	10	1	11709263	1858	9.80	1.00	12	0.02	1620.00	15949.00	22950	20230918	-30.85	15770	20240906	0.63	18630	-14.81	20240716	15770	0.63	20240906	22950	-30.85	20230918	15770	0.63	20240906	0.21	N	143240	500	58 억	2989704	N	N	0	N	N
96	20240906	100738	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15810	10	2	0.06	13147500	831	6.76	16180	16180	15770	20500	11060	15800	15821.30	25.53	-262	16666	16232	16016	15582	15366	16125	15475	59	4700	500	11370	10	1	11709263	1851	9.76	0.99	12	0.01	1620.00	15949.00	22950	20230918	-31.11	15770	20240906	0.25	18630	-15.14	20240716	15770	0.25	20240906	22950	-31.11	20230918	15770	0.25	20240906	0.21	N	143240	500	58 억	2989704	N	N	0	N	N
97	20240906	090741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15980	180	2	1.14	1031530	65	0.53	16180	16180	15810	20500	11060	15800	15869.69	25.53	7	16666	16232	16016	15582	15366	16125	15475	59	4700	500	11370	10	1	11709263	1871	9.86	1.00	12	0.00	1620.00	15949.00	22950	20230918	-30.37	15800	20240905	1.14	18630	-14.22	20240716	15800	1.14	20240905	22950	-30.37	20230918	15800	1.14	20240905	0.21	N	143240	500	58 억	2989704	N	N	0	N	N
98	20240905	160727	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15800	-410	5	-2.53	196072340	12280	144.03	16370	16450	15800	21050	11350	16210	15967.03	25.53	-606	16536	16372	16236	16072	15936	16305	16005	59	4840	500	11670	10	1	11709263	1850	9.75	0.99	12	0.10	1620.00	15949.00	22950	20230918	-31.15	15800	20240905	0.00	18630	-15.19	20240716	15800	0.00	20240905	22950	-31.15	20230918	15800	0.00	20240905	0.19	N	143240	500	58 억	2989889	N	N	0	N	N
99	20240905	150740	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15900	-310	5	-1.91	168040650	10508	123.25	16370	16450	15810	21050	11350	16210	15991.69	25.53	-569	16536	16372	16236	16072	15936	16305	16005	59	4840	500	11670	10	1	11709263	1862	9.81	1.00	12	0.09	1620.00	15949.00	22950	20230918	-30.72	15810	20240905	0.57	18630	-14.65	20240716	15810	0.57	20240905	22950	-30.72	20230918	15810	0.57	20240905	0.19	N	143240	500	58 억	2989889	N	N	0	N	N
100	20240905	140736	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15840	-370	5	-2.28	153174480	9573	112.28	16370	16450	15810	21050	11350	16210	16000.68	25.53	-567	16536	16372	16236	16072	15936	16305	16005	59	4840	500	11670	10	1	11709263	1855	9.78	0.99	12	0.08	1620.00	15949.00	22950	20230918	-30.98	15810	20240905	0.19	18630	-14.98	20240716	15810	0.19	20240905	22950	-30.98	20230918	15810	0.19	20240905	0.19	N	143240	500	58 억	2989889	N	N	0	N	N
101	20240905	130738	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15890	-320	5	-1.97	136076340	8496	99.65	16370	16450	15810	21050	11350	16210	16016.52	25.53	-1070	16536	16372	16236	16072	15936	16305	16005	59	4840	500	11670	10	1	11709263	1861	9.81	1.00	12	0.07	1620.00	15949.00	22950	20230918	-30.76	15810	20240905	0.51	18630	-14.71	20240716	15810	0.51	20240905	22950	-30.76	20230918	15810	0.51	20240905	0.19	N	143240	500	58 억	2989889	N	N	0	N	N
102	20240905	120735	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15990	-220	5	-1.36	69518780	4307	50.52	16370	16450	15990	21050	11350	16210	16140.88	25.53	-516	16536	16372	16236	16072	15936	16305	16005	59	4840	500	11670	10	1	11709263	1872	9.87	1.00	12	0.04	1620.00	15949.00	22950	20230918	-30.33	15990	20240905	0.00	18630	-14.17	20240716	15990	0.00	20240905	22950	-30.33	20230918	15990	0.00	20240905	0.19	N	143240	500	58 억	2989889	N	N	0	N	N
103	20240905	110733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16090	-120	5	-0.74	39166020	2414	28.31	16370	16450	16090	21050	11350	16210	16224.53	25.53	-481	16536	16372	16236	16072	15936	16305	16005	59	4840	500	11670	10	1	11709263	1884	9.93	1.01	12	0.02	1620.00	15949.00	22950	20230918	-29.89	16000	20231129	0.56	18630	-13.63	20240716	16090	0.00	20240905	22950	-29.89	20230918	16000	0.56	20231129	0.19	N	143240	500	58 억	2989889	N	N	0	N	N
104	20240905	100732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16400	190	2	1.17	14090600	860	10.09	16370	16450	16360	21050	11350	16210	16384.42	25.53	-608	16536	16372	16236	16072	15936	16305	16005	59	4840	500	11670	10	1	11709263	1920	10.12	1.03	12	0.01	1620.00	15949.00	22950	20230918	-28.54	16000	20231129	2.50	18630	-11.97	20240716	16100	1.86	20240904	22950	-28.54	20230918	16000	2.50	20231129	0.19	N	143240	500	58 억	2989889	N	N	0	N	N
105	20240905	090739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16440	230	2	1.42	376650	23	0.27	16370	16440	16370	21050	11350	16210	16376.09	25.53	-18	16536	16372	16236	16072	15936	16305	16005	59	4840	500	11670	10	1	11709263	1925	10.15	1.03	12	0.00	1620.00	15949.00	22950	20230918	-28.37	16000	20231129	2.75	18630	-11.76	20240716	16100	2.11	20240904	22950	-28.37	20230918	16000	2.75	20231129	0.19	N	143240	500	58 억	2989889	N	N	0	N	N
106	20240904	160721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16210	-290	5	-1.76	138406190	8520	69.99	16400	16400	16100	21450	11550	16500	16240.39	25.55	-1902	16933	16716	16553	16336	16173	16690	16310	59	4950	500	11880	10	1	11709263	1898	10.01	1.02	12	0.07	1620.00	15949.00	22950	20230918	-29.37	16000	20231129	1.31	18630	-12.99	20240716	16100	0.68	20240904	22950	-29.37	20230918	16000	1.31	20231129	0.18	N	143240	500	58 억	2991641	N	N	0	N	N
107	20240904	150726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16200	-300	5	-1.82	136526870	8404	69.04	16400	16400	16100	21450	11550	16500	16240.93	25.55	-1895	16933	16716	16553	16336	16173	16690	16310	59	4950	500	11880	10	1	11709263	1897	10.00	1.02	12	0.07	1620.00	15949.00	22950	20230918	-29.41	16000	20231129	1.25	18630	-13.04	20240716	16100	0.62	20240904	22950	-29.41	20230918	16000	1.25	20231129	0.18	N	143240	500	58 억	2991641	N	N	0	N	N
108	20240904	140730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16160	-340	5	-2.06	119282390	7346	60.35	16400	16400	16100	21450	11550	16500	16232.38	25.55	-1496	16933	16716	16553	16336	16173	16690	16310	59	4950	500	11880	10	1	11709263	1892	9.98	1.01	12	0.06	1620.00	15949.00	22950	20230918	-29.59	16000	20231129	1.00	18630	-13.26	20240716	16100	0.37	20240904	22950	-29.59	20230918	16000	1.00	20231129	0.18	N	143240	500	58 억	2991641	N	N	0	N	N
109	20240904	130727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16130	-370	5	-2.24	96596410	5942	48.81	16400	16400	16100	21450	11550	16500	16250.37	25.55	-1388	16933	16716	16553	16336	16173	16690	16310	59	4950	500	11880	10	1	11709263	1889	9.96	1.01	12	0.05	1620.00	15949.00	22950	20230918	-29.72	16000	20231129	0.81	18630	-13.42	20240716	16100	0.19	20240904	22950	-29.72	20230918	16000	0.81	20231129	0.18	N	143240	500	58 억	2991641	N	N	0	N	N
110	20240904	120725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16160	-340	5	-2.06	83432740	5125	42.10	16400	16400	16110	21450	11550	16500	16273.05	25.55	-1296	16933	16716	16553	16336	16173	16690	16310	59	4950	500	11880	10	1	11709263	1892	9.98	1.01	12	0.04	1620.00	15949.00	22950	20230918	-29.59	16000	20231129	1.00	18630	-13.26	20240716	16110	0.31	20240904	22950	-29.59	20230918	16000	1.00	20231129	0.18	N	143240	500	58 억	2991641	N	N	0	N	N
111	20240904	110723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16200	-300	5	-1.82	72487530	4448	36.54	16400	16400	16200	21450	11550	16500	16289.71	25.55	-1047	16933	16716	16553	16336	16173	16690	16310	59	4950	500	11880	10	1	11709263	1897	10.00	1.02	12	0.04	1620.00	15949.00	22950	20230918	-29.41	16000	20231129	1.25	18630	-13.04	20240716	16200	0.00	20240904	22950	-29.41	20230918	16000	1.25	20231129	0.18	N	143240	500	58 억	2991641	N	N	0	N	N
112	20240904	100725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16240	-260	5	-1.58	54273120	3325	27.31	16400	16400	16220	21450	11550	16500	16314.54	25.55	-735	16933	16716	16553	16336	16173	16690	16310	59	4950	500	11880	10	1	11709263	1902	10.02	1.02	12	0.03	1620.00	15949.00	22950	20230918	-29.24	16000	20231129	1.50	18630	-12.83	20240716	16220	0.12	20240904	22950	-29.24	20230918	16000	1.50	20231129	0.18	N	143240	500	58 억	2991641	N	N	0	N	N
113	20240904	090728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16300	-200	5	-1.21	26926960	1646	13.52	16400	16400	16250	21450	11550	16500	16345.20	25.55	-508	16933	16716	16553	16336	16173	16690	16310	59	4950	500	11880	10	1	11709263	1909	10.06	1.02	12	0.01	1620.00	15949.00	22950	20230918	-28.98	16000	20231129	1.88	18630	-12.51	20240716	16250	0.31	20240904	22950	-28.98	20230918	16000	1.88	20231129	0.18	N	143240	500	58 억	2991641	N	N	0	N	N
114	20240903	160715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16500	-100	5	-0.60	200674630	12166	193.94	16500	16770	16390	21550	11620	16600	16494.71	25.55	-211	16986	16792	16646	16452	16306	16720	16380	59	4950	500	11950	10	1	11709263	1932	10.19	1.03	12	0.10	1620.00	15949.00	22950	20230918	-28.10	16000	20231129	3.12	18630	-11.43	20240716	16390	0.67	20240903	22950	-28.10	20230918	16000	3.12	20231129	0.19	N	143240	500	58 억	2991852	N	N	0	N	N
115	20240903	150721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16420	-180	5	-1.08	195577910	11857	189.02	16500	16770	16390	21550	11620	16600	16494.72	25.55	-308	16986	16792	16646	16452	16306	16720	16380	59	4950	500	11950	10	1	11709263	1923	10.14	1.03	12	0.10	1620.00	15949.00	22950	20230918	-28.45	16000	20231129	2.62	18630	-11.86	20240716	16390	0.18	20240903	22950	-28.45	20230918	16000	2.62	20231129	0.19	N	143240	500	58 억	2991852	N	N	0	N	N
116	20240903	140723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16470	-130	5	-0.78	126365240	7647	121.90	16500	16770	16430	21550	11620	16600	16524.81	25.55	61	16986	16792	16646	16452	16306	16720	16380	59	4950	500	11950	10	1	11709263	1929	10.17	1.03	12	0.07	1620.00	15949.00	22950	20230918	-28.24	16000	20231129	2.94	18630	-11.59	20240716	16430	0.24	20240903	22950	-28.24	20230918	16000	2.94	20231129	0.19	N	143240	500	58 억	2991852	N	N	0	N	N
117	20240903	130722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16510	-90	5	-0.54	68026060	4106	65.46	16500	16770	16500	21550	11620	16600	16567.48	25.55	22	16986	16792	16646	16452	16306	16720	16380	59	4950	500	11950	10	1	11709263	1933	10.19	1.04	12	0.04	1620.00	15949.00	22950	20230918	-28.06	16000	20231129	3.19	18630	-11.38	20240716	16500	0.06	20240903	22950	-28.06	20230918	16000	3.19	20231129	0.19	N	143240	500	58 억	2991852	N	N	0	N	N
118	20240903	120712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16560	-40	5	-0.24	31901990	1921	30.62	16500	16770	16500	21550	11620	16600	16606.97	25.55	-40	16986	16792	16646	16452	16306	16720	16380	59	4950	500	11950	10	1	11709263	1939	10.22	1.04	12	0.02	1620.00	15949.00	22950	20230918	-27.84	16000	20231129	3.50	18630	-11.11	20240716	16500	0.36	20240903	22950	-27.84	20230918	16000	3.50	20231129	0.19	N	143240	500	58 억	2991852	N	N	0	N	N
119	20240903	110712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16540	-60	5	-0.36	19116580	1149	18.32	16500	16770	16500	21550	11620	16600	16637.58	25.55	-55	16986	16792	16646	16452	16306	16720	16380	59	4950	500	11950	10	1	11709263	1937	10.21	1.04	12	0.01	1620.00	15949.00	22950	20230918	-27.93	16000	20231129	3.38	18630	-11.22	20240716	16500	0.24	20240903	22950	-27.93	20230918	16000	3.38	20231129	0.19	N	143240	500	58 억	2991852	N	N	0	N	N
120	20240903	100713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16620	20	2	0.12	11713440	703	11.21	16500	16770	16500	21550	11620	16600	16662.08	25.55	-16	16986	16792	16646	16452	16306	16720	16380	59	4950	500	11950	10	1	11709263	1946	10.26	1.04	12	0.01	1620.00	15949.00	22950	20230918	-27.58	16000	20231129	3.88	18630	-10.79	20240716	16500	0.73	20240903	22950	-27.58	20230918	16000	3.88	20231129	0.19	N	143240	500	58 억	2991852	N	N	0	N	N
121	20240903	090714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16760	160	2	0.96	1025090	62	0.99	16500	16770	16500	21550	11620	16600	16533.71	25.55	-1	16986	16792	16646	16452	16306	16720	16380	59	4950	500	11950	10	1	11709263	1962	10.35	1.05	12	0.00	1620.00	15949.00	22950	20230918	-26.97	16000	20231129	4.75	18630	-10.04	20240716	16500	1.58	20240903	22950	-26.97	20230918	16000	4.75	20231129	0.19	N	143240	500	58 억	2991852	N	N	0	N	N
122	20240902	160707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16600	-200	5	-1.19	103493630	6230	53.91	16840	16840	16500	21800	11760	16800	16612.14	25.57	-2170	16926	16862	16746	16682	16566	16890	16710	59	5000	500	12090	10	1	11709263	1944	10.25	1.04	12	0.05	1620.00	15949.00	22950	20230918	-27.67	16000	20231129	3.75	18630	-10.90	20240716	16500	0.61	20240902	22950	-27.67	20230918	16000	3.75	20231129	0.16	N	143240	500	58 억	2994504	N	N	0	N	N
123	20240902	150719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16610	-190	5	-1.13	90251150	5430	46.98	16840	16840	16520	21800	11760	16800	16620.84	25.57	-2161	16926	16862	16746	16682	16566	16890	16710	59	5000	500	12090	10	1	11709263	1945	10.25	1.04	12	0.05	1620.00	15949.00	22950	20230918	-27.63	16000	20231129	3.81	18630	-10.84	20240716	16510	0.61	20240829	22950	-27.63	20230918	16000	3.81	20231129	0.16	N	143240	500	58 억	2994504	N	N	0	N	N
124	20240902	140716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16600	-200	5	-1.19	74766500	4495	38.89	16840	16840	16520	21800	11760	16800	16633.26	25.57	-2323	16926	16862	16746	16682	16566	16890	16710	59	5000	500	12090	10	1	11709263	1944	10.25	1.04	12	0.04	1620.00	15949.00	22950	20230918	-27.67	16000	20231129	3.75	18630	-10.90	20240716	16510	0.55	20240829	22950	-27.67	20230918	16000	3.75	20231129	0.16	N	143240	500	58 억	2994504	N	N	0	N	N
125	20240902	130712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16530	-270	5	-1.61	64893990	3898	33.73	16840	16840	16520	21800	11760	16800	16648.02	25.57	-2326	16926	16862	16746	16682	16566	16890	16710	59	5000	500	12090	10	1	11709263	1936	10.20	1.04	12	0.03	1620.00	15949.00	22950	20230918	-27.97	16000	20231129	3.31	18630	-11.27	20240716	16510	0.12	20240829	22950	-27.97	20230918	16000	3.31	20231129	0.16	N	143240	500	58 억	2994504	N	N	0	N	N
126	20240902	120716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16580	-220	5	-1.31	56415510	3386	29.30	16840	16840	16560	21800	11760	16800	16661.40	25.57	-2268	16926	16862	16746	16682	16566	16890	16710	59	5000	500	12090	10	1	11709263	1941	10.23	1.04	12	0.03	1620.00	15949.00	22950	20230918	-27.76	16000	20231129	3.62	18630	-11.00	20240716	16510	0.42	20240829	22950	-27.76	20230918	16000	3.62	20231129	0.16	N	143240	500	58 억	2994504	N	N	0	N	N
127	20240902	110710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16610	-190	5	-1.13	50279490	3016	26.10	16840	16840	16560	21800	11760	16800	16670.92	25.57	-2130	16926	16862	16746	16682	16566	16890	16710	59	5000	500	12090	10	1	11709263	1945	10.25	1.04	12	0.03	1620.00	15949.00	22950	20230918	-27.63	16000	20231129	3.81	18630	-10.84	20240716	16510	0.61	20240829	22950	-27.63	20230918	16000	3.81	20231129	0.16	N	143240	500	58 억	2994504	N	N	0	N	N
128	20240902	100708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	-100	5	-0.60	27392690	1639	14.18	16840	16840	16660	21800	11760	16800	16713.05	25.57	-1547	16926	16862	16746	16682	16566	16890	16710	59	5000	500	12090	10	1	11709263	1955	10.31	1.05	12	0.01	1620.00	15949.00	22950	20230918	-27.23	16000	20231129	4.38	18630	-10.36	20240716	16510	1.15	20240829	22950	-27.23	20230918	16000	4.38	20231129	0.16	N	143240	500	58 억	2994504	N	N	0	N	N
129	20240902	090703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16750	-50	5	-0.30	5593190	333	2.88	16840	16840	16750	21800	11760	16800	16796.37	25.57	-327	16926	16862	16746	16682	16566	16890	16710	59	5000	500	12090	10	1	11709263	1961	10.34	1.05	12	0.00	1620.00	15949.00	22950	20230918	-27.02	16000	20231129	4.69	18630	-10.09	20240716	16510	1.45	20240829	22950	-27.02	20230918	16000	4.69	20231129	0.16	N	143240	500	58 억	2994504	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History