KissMeData/418470/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161304	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14990	-390	5	-2.54	418317300	27664	118.53	15380	15380	14920	19990	10770	15380	15121.36	1.67	-7899	15773	15576	15373	15176	14973	15675	15275	42	4610	500	10760	10	1	8499289	1274	7.28	2.18	12	0.33	2060.00	6881.00	57600	20230927	-73.98	13520	20240805	10.87	36000	-58.36	20240119	13520	10.87	20240805	40500	-62.99	20231004	13520	10.87	20240805	2.82	N	418470	500	42 억	141792	N	N	1	N	N
3	20240930	151322	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15060	-320	5	-2.08	411554000	27213	116.60	15380	15380	14920	19990	10770	15380	15123.43	1.67	-7556	15773	15576	15373	15176	14973	15675	15275	42	4610	500	10760	10	1	8499289	1280	7.31	2.19	12	0.32	2060.00	6881.00	57600	20230927	-73.85	13520	20240805	11.39	36000	-58.17	20240119	13520	11.39	20240805	40500	-62.81	20231004	13520	11.39	20240805	2.82	N	418470	500	42 억	141792	N	N	1	N	N
4	20240930	141322	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15030	-350	5	-2.28	392843090	25968	111.26	15380	15380	14920	19990	10770	15380	15127.97	1.67	-7888	15773	15576	15373	15176	14973	15675	15275	42	4610	500	10760	10	1	8499289	1277	7.30	2.18	12	0.31	2060.00	6881.00	57600	20230927	-73.91	13520	20240805	11.17	36000	-58.25	20240119	13520	11.17	20240805	40500	-62.89	20231004	13520	11.17	20240805	2.82	N	418470	500	42 억	141792	N	N	1	N	N
5	20240930	131314	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15190	-190	5	-1.24	318170600	21004	90.00	15380	15380	14920	19990	10770	15380	15148.10	1.67	-8969	15773	15576	15373	15176	14973	15675	15275	42	4610	500	10760	10	1	8499289	1291	7.37	2.21	12	0.25	2060.00	6881.00	57600	20230927	-73.63	13520	20240805	12.35	36000	-57.81	20240119	13520	12.35	20240805	40500	-62.49	20231004	13520	12.35	20240805	2.82	N	418470	500	42 억	141792	N	N	1	N	N
6	20240930	121312	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15060	-320	5	-2.08	267768980	17667	75.70	15380	15380	14920	19990	10770	15380	15156.45	1.67	-9539	15773	15576	15373	15176	14973	15675	15275	42	4610	500	10760	10	1	8499289	1280	7.31	2.19	12	0.21	2060.00	6881.00	57600	20230927	-73.85	13520	20240805	11.39	36000	-58.17	20240119	13520	11.39	20240805	40500	-62.81	20231004	13520	11.39	20240805	2.82	N	418470	500	42 억	141792	N	N	1	N	N
7	20240930	111307	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14930	-450	5	-2.93	226441560	14918	63.92	15380	15380	14930	19990	10770	15380	15179.08	1.67	-7882	15773	15576	15373	15176	14973	15675	15275	42	4610	500	10760	10	1	8499289	1269	7.25	2.17	12	0.18	2060.00	6881.00	57600	20230927	-74.08	13520	20240805	10.43	36000	-58.53	20240119	13520	10.43	20240805	40500	-63.14	20231004	13520	10.43	20240805	2.82	N	418470	500	42 억	141792	N	N	1	N	N
8	20240930	101309	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15140	-240	5	-1.56	159161180	10448	44.77	15380	15380	15110	19990	10770	15380	15233.65	1.67	-6422	15773	15576	15373	15176	14973	15675	15275	42	4610	500	10760	10	1	8499289	1287	7.35	2.20	12	0.12	2060.00	6881.00	57600	20230927	-73.72	13520	20240805	11.98	36000	-57.94	20240119	13520	11.98	20240805	40500	-62.62	20231004	13520	11.98	20240805	2.82	N	418470	500	42 억	141792	N	N	1	N	N
9	20240930	091211	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15250	-130	5	-0.85	15314810	1002	4.29	15380	15380	15210	19990	10770	15380	15284.24	1.67	-178	15773	15576	15373	15176	14973	15675	15275	42	4610	500	10760	10	1	8499289	1296	7.40	2.22	12	0.01	2060.00	6881.00	57600	20230927	-73.52	13520	20240805	12.80	36000	-57.64	20240119	13520	12.80	20240805	40500	-62.35	20231004	13520	12.80	20240805	2.82	N	418470	500	42 억	141792	N	N	1	N	N
10	20240927	161310	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15380	10	2	0.07	359327170	23314	121.66	15370	15570	15170	19980	10760	15370	15412.51	1.62	3948	15636	15502	15256	15122	14876	15570	15190	42	4610	500	10750	10	1	8499289	1307	7.47	2.24	12	0.27	2060.00	6881.00	57600	20230927	-73.30	13520	20240805	13.76	36000	-57.28	20240119	13520	13.76	20240805	57600	-73.30	20230927	13520	13.76	20240805	2.84	N	418470	500	42 억	137605	N	N	1	N	N
11	20240927	151319	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15350	-20	5	-0.13	348702300	22623	118.06	15370	15570	15170	19980	10760	15370	15413.62	1.62	4281	15636	15502	15256	15122	14876	15570	15190	42	4610	500	10750	10	1	8499289	1305	7.45	2.23	12	0.27	2060.00	6881.00	57600	20230927	-73.35	13520	20240805	13.54	36000	-57.36	20240119	13520	13.54	20240805	57600	-73.35	20230927	13520	13.54	20240805	2.84	N	418470	500	42 억	137605	N	N	0	N	N
12	20240927	141329	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15400	30	2	0.20	329244600	21357	111.45	15370	15570	15170	19980	10760	15370	15416.24	1.62	4277	15636	15502	15256	15122	14876	15570	15190	42	4610	500	10750	10	1	8499289	1309	7.48	2.24	12	0.25	2060.00	6881.00	57600	20230927	-73.26	13520	20240805	13.91	36000	-57.22	20240119	13520	13.91	20240805	57600	-73.26	20230927	13520	13.91	20240805	2.84	N	418470	500	42 억	137605	N	N	0	N	N
13	20240927	131313	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15350	-20	5	-0.13	279573370	18125	94.58	15370	15570	15170	19980	10760	15370	15424.74	1.62	3881	15636	15502	15256	15122	14876	15570	15190	42	4610	500	10750	10	1	8499289	1305	7.45	2.23	12	0.21	2060.00	6881.00	57600	20230927	-73.35	13520	20240805	13.54	36000	-57.36	20240119	13520	13.54	20240805	57600	-73.35	20230927	13520	13.54	20240805	2.84	N	418470	500	42 억	137605	N	N	0	N	N
14	20240927	121311	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15420	50	2	0.33	242428000	15704	81.95	15370	15570	15170	19980	10760	15370	15437.34	1.62	3121	15636	15502	15256	15122	14876	15570	15190	42	4610	500	10750	10	1	8499289	1311	7.49	2.24	12	0.18	2060.00	6881.00	57600	20230927	-73.23	13520	20240805	14.05	36000	-57.17	20240119	13520	14.05	20240805	57600	-73.23	20230927	13520	14.05	20240805	2.84	N	418470	500	42 억	137605	N	N	0	N	N
15	20240927	111312	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15370	0	3	0.00	236135540	15295	79.82	15370	15570	15170	19980	10760	15370	15438.74	1.62	3115	15636	15502	15256	15122	14876	15570	15190	42	4610	500	10750	10	1	8499289	1306	7.46	2.23	12	0.18	2060.00	6881.00	57600	20230927	-73.32	13520	20240805	13.68	36000	-57.31	20240119	13520	13.68	20240805	57600	-73.32	20230927	13520	13.68	20240805	2.84	N	418470	500	42 억	137605	N	N	0	N	N
16	20240927	101313	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15380	10	2	0.07	220205150	14257	74.40	15370	15570	15170	19980	10760	15370	15445.41	1.62	3656	15636	15502	15256	15122	14876	15570	15190	42	4610	500	10750	10	1	8499289	1307	7.47	2.24	12	0.17	2060.00	6881.00	57600	20230927	-73.30	13520	20240805	13.76	36000	-57.28	20240119	13520	13.76	20240805	57600	-73.30	20230927	13520	13.76	20240805	2.84	N	418470	500	42 억	137605	N	N	0	N	N
17	20240927	091318	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15320	-50	5	-0.33	44214110	2883	15.04	15370	15430	15220	19980	10760	15370	15336.15	1.62	-599	15636	15502	15256	15122	14876	15570	15190	42	4610	500	10750	10	1	8499289	1302	7.44	2.23	12	0.03	2060.00	6881.00	57600	20230927	-73.40	13520	20240805	13.31	36000	-57.44	20240119	13520	13.31	20240805	57600	-73.40	20230927	13520	13.31	20240805	2.84	N	418470	500	42 억	137605	N	N	0	N	N
18	20240926	161253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15370	270	2	1.79	291420520	19152	97.61	15220	15390	15010	19630	10570	15100	15215.73	1.55	5507	15466	15282	15096	14912	14726	15375	15005	42	4530	500	10570	10	1	8499289	1306	7.46	2.23	12	0.23	2060.00	6881.00	57600	20230927	-73.32	13520	20240805	13.68	36000	-57.31	20240119	13520	13.68	20240805	57600	-73.32	20230927	13520	13.68	20240805	2.85	N	418470	500	42 억	132087	N	N	0	N	N
19	20240926	151301	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15340	240	2	1.59	276171000	18159	92.55	15220	15390	15010	19630	10570	15100	15208.49	1.55	5263	15466	15282	15096	14912	14726	15375	15005	42	4530	500	10570	10	1	8499289	1304	7.45	2.23	12	0.21	2060.00	6881.00	57600	20230927	-73.37	13520	20240805	13.46	36000	-57.39	20240119	13520	13.46	20240805	57600	-73.37	20230927	13520	13.46	20240805	2.85	N	418470	500	42 억	132087	N	N	0	N	N
20	20240926	141309	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15330	230	2	1.52	195743940	12913	65.82	15220	15330	15010	19630	10570	15100	15158.67	1.55	6646	15466	15282	15096	14912	14726	15375	15005	42	4530	500	10570	10	1	8499289	1303	7.44	2.23	12	0.15	2060.00	6881.00	57600	20230927	-73.39	13520	20240805	13.39	36000	-57.42	20240119	13520	13.39	20240805	57600	-73.39	20230927	13520	13.39	20240805	2.85	N	418470	500	42 억	132087	N	N	0	N	N
21	20240926	131247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15150	50	2	0.33	129591370	8569	43.67	15220	15220	15010	19630	10570	15100	15123.28	1.55	3527	15466	15282	15096	14912	14726	15375	15005	42	4530	500	10570	10	1	8499289	1288	7.35	2.20	12	0.10	2060.00	6881.00	57600	20230927	-73.70	13520	20240805	12.06	36000	-57.92	20240119	13520	12.06	20240805	57600	-73.70	20230927	13520	12.06	20240805	2.85	N	418470	500	42 억	132087	N	N	0	N	N
22	20240926	121307	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15170	70	2	0.46	110185830	7289	37.15	15220	15220	15010	19630	10570	15100	15116.73	1.55	2443	15466	15282	15096	14912	14726	15375	15005	42	4530	500	10570	10	1	8499289	1289	7.36	2.20	12	0.09	2060.00	6881.00	57600	20230927	-73.66	13520	20240805	12.20	36000	-57.86	20240119	13520	12.20	20240805	57600	-73.66	20230927	13520	12.20	20240805	2.85	N	418470	500	42 억	132087	N	N	0	N	N
23	20240926	111306	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15120	20	2	0.13	70503430	4665	23.78	15220	15220	15010	19630	10570	15100	15113.28	1.55	973	15466	15282	15096	14912	14726	15375	15005	42	4530	500	10570	10	1	8499289	1285	7.34	2.20	12	0.05	2060.00	6881.00	57600	20230927	-73.75	13520	20240805	11.83	36000	-58.00	20240119	13520	11.83	20240805	57600	-73.75	20230927	13520	11.83	20240805	2.85	N	418470	500	42 억	132087	N	N	0	N	N
24	20240926	101309	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15150	50	2	0.33	43161110	2855	14.55	15220	15220	15010	19630	10570	15100	15117.73	1.55	-282	15466	15282	15096	14912	14726	15375	15005	42	4530	500	10570	10	1	8499289	1288	7.35	2.20	12	0.03	2060.00	6881.00	57600	20230927	-73.70	13520	20240805	12.06	36000	-57.92	20240119	13520	12.06	20240805	57600	-73.70	20230927	13520	12.06	20240805	2.85	N	418470	500	42 억	132087	N	N	0	N	N
25	20240926	091305	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15220	120	2	0.79	5552290	365	1.86	15220	15220	15120	19630	10570	15100	15211.75	1.55	-11	15466	15282	15096	14912	14726	15375	15005	42	4530	500	10570	10	1	8499289	1294	7.39	2.21	12	0.00	2060.00	6881.00	57600	20230927	-73.58	13520	20240805	12.57	36000	-57.72	20240119	13520	12.57	20240805	57600	-73.58	20230927	13520	12.57	20240805	2.85	N	418470	500	42 억	132087	N	N	0	N	N
26	20240925	161249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15100	30	2	0.20	296489390	19570	188.55	14910	15280	14910	19590	10550	15070	15150.52	1.50	4569	15356	15212	15026	14882	14696	15285	14955	42	4520	500	10540	10	1	8499289	1283	7.33	2.19	12	0.23	2060.00	6881.00	57600	20230927	-73.78	13520	20240805	11.69	36000	-58.06	20240119	13520	11.69	20240805	57600	-73.78	20230927	13520	11.69	20240805	2.85	N	418470	500	42 억	127517	N	N	0	N	N
27	20240925	151302	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15040	-30	5	-0.20	292155590	19283	185.79	14910	15280	14910	19590	10550	15070	15150.94	1.50	4600	15356	15212	15026	14882	14696	15285	14955	42	4520	500	10540	10	1	8499289	1278	7.30	2.19	12	0.23	2060.00	6881.00	57600	20230927	-73.89	13520	20240805	11.24	36000	-58.22	20240119	13520	11.24	20240805	57600	-73.89	20230927	13520	11.24	20240805	2.85	N	418470	500	42 억	127517	N	N	0	N	N
28	20240925	141303	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15150	80	2	0.53	271674540	17927	172.72	14910	15280	14910	19590	10550	15070	15154.49	1.50	5564	15356	15212	15026	14882	14696	15285	14955	42	4520	500	10540	10	1	8499289	1288	7.35	2.20	12	0.21	2060.00	6881.00	57600	20230927	-73.70	13520	20240805	12.06	36000	-57.92	20240119	13520	12.06	20240805	57600	-73.70	20230927	13520	12.06	20240805	2.85	N	418470	500	42 억	127517	N	N	0	N	N
29	20240925	131254	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15160	90	2	0.60	239911730	15831	152.53	14910	15280	14910	19590	10550	15070	15154.55	1.50	5223	15356	15212	15026	14882	14696	15285	14955	42	4520	500	10540	10	1	8499289	1288	7.36	2.20	12	0.19	2060.00	6881.00	57600	20230927	-73.68	13520	20240805	12.13	36000	-57.89	20240119	13520	12.13	20240805	57600	-73.68	20230927	13520	12.13	20240805	2.85	N	418470	500	42 억	127517	N	N	0	N	N
30	20240925	121302	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15210	140	2	0.93	223343510	14739	142.01	14910	15280	14910	19590	10550	15070	15153.23	1.50	5077	15356	15212	15026	14882	14696	15285	14955	42	4520	500	10540	10	1	8499289	1293	7.38	2.21	12	0.17	2060.00	6881.00	57600	20230927	-73.59	13520	20240805	12.50	36000	-57.75	20240119	13520	12.50	20240805	57600	-73.59	20230927	13520	12.50	20240805	2.85	N	418470	500	42 억	127517	N	N	0	N	N
31	20240925	111258	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15250	180	2	1.19	136120830	8988	86.60	14910	15280	14910	19590	10550	15070	15144.73	1.50	3895	15356	15212	15026	14882	14696	15285	14955	42	4520	500	10540	10	1	8499289	1296	7.40	2.22	12	0.11	2060.00	6881.00	57600	20230927	-73.52	13520	20240805	12.80	36000	-57.64	20240119	13520	12.80	20240805	57600	-73.52	20230927	13520	12.80	20240805	2.85	N	418470	500	42 억	127517	N	N	0	N	N
32	20240925	101255	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15090	20	2	0.13	96108520	6353	61.21	14910	15280	14910	19590	10550	15070	15128.05	1.50	1928	15356	15212	15026	14882	14696	15285	14955	42	4520	500	10540	10	1	8499289	1283	7.33	2.19	12	0.07	2060.00	6881.00	57600	20230927	-73.80	13520	20240805	11.61	36000	-58.08	20240119	13520	11.61	20240805	57600	-73.80	20230927	13520	11.61	20240805	2.85	N	418470	500	42 억	127517	N	N	0	N	N
33	20240925	091308	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15250	180	2	1.19	36921430	2441	23.52	14910	15280	14910	19590	10550	15070	15125.53	1.50	718	15356	15212	15026	14882	14696	15285	14955	42	4520	500	10540	10	1	8499289	1296	7.40	2.22	12	0.03	2060.00	6881.00	57600	20230927	-73.52	13520	20240805	12.80	36000	-57.64	20240119	13520	12.80	20240805	57600	-73.52	20230927	13520	12.80	20240805	2.85	N	418470	500	42 억	127517	N	N	0	N	N
34	20240924	161251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15070	70	2	0.47	153929620	10249	43.80	15040	15170	14840	19500	10500	15000	15018.99	1.46	3194	15266	15132	14976	14842	14686	15200	14910	42	4500	500	10500	10	1	8499289	1281	7.32	2.19	12	0.12	2060.00	6881.00	57600	20230927	-73.84	13520	20240805	11.46	36000	-58.14	20240119	13520	11.46	20240805	57600	-73.84	20230927	13520	11.46	20240805	2.84	N	418470	500	42 억	124199	N	N	0	N	N
35	20240924	151253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15000	0	3	0.00	151566560	10092	43.13	15040	15170	14840	19500	10500	15000	15018.49	1.46	3235	15266	15132	14976	14842	14686	15200	14910	42	4500	500	10500	10	1	8499289	1275	7.28	2.18	12	0.12	2060.00	6881.00	57600	20230927	-73.96	13520	20240805	10.95	36000	-58.33	20240119	13520	10.95	20240805	57600	-73.96	20230927	13520	10.95	20240805	2.84	N	418470	500	42 억	124199	N	N	0	N	N
36	20240924	141243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15100	100	2	0.67	100245540	6677	28.54	15040	15170	14840	19500	10500	15000	15013.56	1.46	1274	15266	15132	14976	14842	14686	15200	14910	42	4500	500	10500	10	1	8499289	1283	7.33	2.19	12	0.08	2060.00	6881.00	57600	20230927	-73.78	13520	20240805	11.69	36000	-58.06	20240119	13520	11.69	20240805	57600	-73.78	20230927	13520	11.69	20240805	2.84	N	418470	500	42 억	124199	N	N	0	N	N
37	20240924	131252	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15000	0	3	0.00	83840330	5589	23.89	15040	15170	14840	19500	10500	15000	15000.95	1.46	247	15266	15132	14976	14842	14686	15200	14910	42	4500	500	10500	10	1	8499289	1275	7.28	2.18	12	0.07	2060.00	6881.00	57600	20230927	-73.96	13520	20240805	10.95	36000	-58.33	20240119	13520	10.95	20240805	57600	-73.96	20230927	13520	10.95	20240805	2.84	N	418470	500	42 억	124199	N	N	0	N	N
38	20240924	121247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14990	-10	5	-0.07	69189430	4612	19.71	15040	15170	14840	19500	10500	15000	15002.04	1.46	521	15266	15132	14976	14842	14686	15200	14910	42	4500	500	10500	10	1	8499289	1274	7.28	2.18	12	0.05	2060.00	6881.00	57600	20230927	-73.98	13520	20240805	10.87	36000	-58.36	20240119	13520	10.87	20240805	57600	-73.98	20230927	13520	10.87	20240805	2.84	N	418470	500	42 억	124199	N	N	0	N	N
39	20240924	111254	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14970	-30	5	-0.20	64035500	4268	18.24	15040	15170	14840	19500	10500	15000	15003.63	1.46	508	15266	15132	14976	14842	14686	15200	14910	42	4500	500	10500	10	1	8499289	1272	7.27	2.18	12	0.05	2060.00	6881.00	57600	20230927	-74.01	13520	20240805	10.72	36000	-58.42	20240119	13520	10.72	20240805	57600	-74.01	20230927	13520	10.72	20240805	2.84	N	418470	500	42 억	124199	N	N	0	N	N
40	20240924	101252	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14990	-10	5	-0.07	48410250	3226	13.79	15040	15170	14840	19500	10500	15000	15006.28	1.46	701	15266	15132	14976	14842	14686	15200	14910	42	4500	500	10500	10	1	8499289	1274	7.28	2.18	12	0.04	2060.00	6881.00	57600	20230927	-73.98	13520	20240805	10.87	36000	-58.36	20240119	13520	10.87	20240805	57600	-73.98	20230927	13520	10.87	20240805	2.84	N	418470	500	42 억	124199	N	N	0	N	N
41	20240924	091255	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15060	60	2	0.40	2958950	197	0.84	15040	15170	14840	19500	10500	15000	15020.05	1.46	6	15266	15132	14976	14842	14686	15200	14910	42	4500	500	10500	10	1	8499289	1280	7.31	2.19	12	0.00	2060.00	6881.00	57600	20230927	-73.85	13520	20240805	11.39	36000	-58.17	20240119	13520	11.39	20240805	57600	-73.85	20230927	13520	11.39	20240805	2.84	N	418470	500	42 억	124199	N	N	0	N	N
42	20240923	161245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15000	40	2	0.27	348574560	23321	116.69	14960	15110	14820	19440	10480	14960	14946.81	1.42	3860	15513	15236	15073	14796	14633	15155	14715	42	4480	500	10470	10	1	8499289	1275	7.28	2.18	12	0.27	2060.00	6881.00	57600	20230927	-73.96	13520	20240805	10.95	36000	-58.33	20240119	13520	10.95	20240805	57600	-73.96	20230927	13520	10.95	20240805	2.84	N	418470	500	42 억	120377	N	N	0	N	N
43	20240923	151251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14950	-10	5	-0.07	334151410	22359	111.88	14960	15110	14820	19440	10480	14960	14944.83	1.42	4404	15513	15236	15073	14796	14633	15155	14715	42	4480	500	10470	10	1	8499289	1271	7.26	2.17	12	0.26	2060.00	6881.00	57600	20230927	-74.05	13520	20240805	10.58	36000	-58.47	20240119	13520	10.58	20240805	57600	-74.05	20230927	13520	10.58	20240805	2.84	N	418470	500	42 억	120377	N	N	0	N	N
44	20240923	141257	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15000	40	2	0.27	304765740	20392	102.04	14960	15110	14820	19440	10480	14960	14945.36	1.42	4431	15513	15236	15073	14796	14633	15155	14715	42	4480	500	10470	10	1	8499289	1275	7.28	2.18	12	0.24	2060.00	6881.00	57600	20230927	-73.96	13520	20240805	10.95	36000	-58.33	20240119	13520	10.95	20240805	57600	-73.96	20230927	13520	10.95	20240805	2.84	N	418470	500	42 억	120377	N	N	0	N	N
45	20240923	131252	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15040	80	2	0.53	252764730	16933	84.73	14960	15080	14820	19440	10480	14960	14927.34	1.42	3020	15513	15236	15073	14796	14633	15155	14715	42	4480	500	10470	10	1	8499289	1278	7.30	2.19	12	0.20	2060.00	6881.00	57600	20230927	-73.89	13520	20240805	11.24	36000	-58.22	20240119	13520	11.24	20240805	57600	-73.89	20230927	13520	11.24	20240805	2.84	N	418470	500	42 억	120377	N	N	0	N	N
46	20240923	121253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14990	30	2	0.20	233111840	15622	78.17	14960	15080	14820	19440	10480	14960	14922.02	1.42	3014	15513	15236	15073	14796	14633	15155	14715	42	4480	500	10470	10	1	8499289	1274	7.28	2.18	12	0.18	2060.00	6881.00	57600	20230927	-73.98	13520	20240805	10.87	36000	-58.36	20240119	13520	10.87	20240805	57600	-73.98	20230927	13520	10.87	20240805	2.84	N	418470	500	42 억	120377	N	N	0	N	N
47	20240923	111251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15050	90	2	0.60	204393740	13707	68.59	14960	15080	14820	19440	10480	14960	14911.63	1.42	2107	15513	15236	15073	14796	14633	15155	14715	42	4480	500	10470	10	1	8499289	1279	7.31	2.19	12	0.16	2060.00	6881.00	57600	20230927	-73.87	13520	20240805	11.32	36000	-58.19	20240119	13520	11.32	20240805	57600	-73.87	20230927	13520	11.32	20240805	2.84	N	418470	500	42 억	120377	N	N	0	N	N
48	20240923	101250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15010	50	2	0.33	159415690	10708	53.58	14960	15080	14820	19440	10480	14960	14887.53	1.42	1343	15513	15236	15073	14796	14633	15155	14715	42	4480	500	10470	10	1	8499289	1276	7.29	2.18	12	0.13	2060.00	6881.00	57600	20230927	-73.94	13520	20240805	11.02	36000	-58.31	20240119	13520	11.02	20240805	57600	-73.94	20230927	13520	11.02	20240805	2.84	N	418470	500	42 억	120377	N	N	0	N	N
49	20240923	091251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14870	-90	5	-0.60	34288230	2300	11.51	14960	15030	14870	19440	10480	14960	14907.93	1.42	-1169	15513	15236	15073	14796	14633	15155	14715	42	4480	500	10470	10	1	8499289	1264	7.22	2.16	12	0.03	2060.00	6881.00	57600	20230927	-74.18	13520	20240805	9.99	36000	-58.69	20240119	13520	9.99	20240805	57600	-74.18	20230927	13520	9.99	20240805	2.84	N	418470	500	42 억	120377	N	N	0	N	N
50	20240913	161146	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15410	70	2	0.46	304372850	19969	116.76	15040	15490	15000	19940	10740	15340	15241.75	1.49	-902	15726	15532	15156	14962	14586	15630	15060	42	4600	500	10730	10	1	8499289	1310	7.48	2.24	12	0.23	2060.00	6881.00	57600	20230927	-73.25	13520	20240805	13.98	36000	-57.19	20240119	13520	13.98	20240805	57600	-73.25	20230927	13520	13.98	20240805	2.88	N	418470	500	42 억	127062	N	N	0	N	N
51	20240913	151158	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15350	10	2	0.07	259183930	17020	99.51	15040	15490	15000	19940	10740	15340	15228.20	1.49	-427	15726	15532	15156	14962	14586	15630	15060	42	4600	500	10730	10	1	8499289	1305	7.45	2.23	12	0.20	2060.00	6881.00	57600	20230927	-73.35	13520	20240805	13.54	36000	-57.36	20240119	13520	13.54	20240805	57600	-73.35	20230927	13520	13.54	20240805	2.88	N	418470	500	42 억	127062	N	N	0	N	N
52	20240913	141157	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15180	-160	5	-1.04	220632590	14503	84.80	15040	15490	15000	19940	10740	15340	15212.89	1.49	-215	15726	15532	15156	14962	14586	15630	15060	42	4600	500	10730	10	1	8499289	1290	7.37	2.21	12	0.17	2060.00	6881.00	57600	20230927	-73.65	13520	20240805	12.28	36000	-57.83	20240119	13520	12.28	20240805	57600	-73.65	20230927	13520	12.28	20240805	2.88	N	418470	500	42 억	127062	N	N	0	N	N
53	20240913	131152	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15100	-240	5	-1.56	205213640	13483	78.83	15040	15490	15000	19940	10740	15340	15220.18	1.49	-721	15726	15532	15156	14962	14586	15630	15060	42	4600	500	10730	10	1	8499289	1283	7.33	2.19	12	0.16	2060.00	6881.00	57600	20230927	-73.78	13520	20240805	11.69	36000	-58.06	20240119	13520	11.69	20240805	57600	-73.78	20230927	13520	11.69	20240805	2.88	N	418470	500	42 억	127062	N	N	0	N	N
54	20240913	121154	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15240	-100	5	-0.65	167536400	10987	64.24	15040	15490	15010	19940	10740	15340	15248.60	1.49	-802	15726	15532	15156	14962	14586	15630	15060	42	4600	500	10730	10	1	8499289	1295	7.40	2.21	12	0.13	2060.00	6881.00	57600	20230927	-73.54	13520	20240805	12.72	36000	-57.67	20240119	13520	12.72	20240805	57600	-73.54	20230927	13520	12.72	20240805	2.88	N	418470	500	42 억	127062	N	N	0	N	N
55	20240913	111157	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15090	-250	5	-1.63	158172110	10371	60.64	15040	15490	15010	19940	10740	15340	15251.38	1.49	-786	15726	15532	15156	14962	14586	15630	15060	42	4600	500	10730	10	1	8499289	1283	7.33	2.19	12	0.12	2060.00	6881.00	57600	20230927	-73.80	13520	20240805	11.61	36000	-58.08	20240119	13520	11.61	20240805	57600	-73.80	20230927	13520	11.61	20240805	2.88	N	418470	500	42 억	127062	N	N	0	N	N
56	20240913	101159	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15320	-20	5	-0.13	67378390	4394	25.69	15040	15490	15040	19940	10740	15340	15334.18	1.49	-294	15726	15532	15156	14962	14586	15630	15060	42	4600	500	10730	10	1	8499289	1302	7.44	2.23	12	0.05	2060.00	6881.00	57600	20230927	-73.40	13520	20240805	13.31	36000	-57.44	20240119	13520	13.31	20240805	57600	-73.40	20230927	13520	13.31	20240805	2.88	N	418470	500	42 억	127062	N	N	0	N	N
57	20240913	091202	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15430	90	2	0.59	47253020	3087	18.05	15040	15490	15040	19940	10740	15340	15307.10	1.49	-115	15726	15532	15156	14962	14586	15630	15060	42	4600	500	10730	10	1	8499289	1311	7.49	2.24	12	0.04	2060.00	6881.00	57600	20230927	-73.21	13520	20240805	14.13	36000	-57.14	20240119	13520	14.13	20240805	57600	-73.21	20230927	13520	14.13	20240805	2.88	N	418470	500	42 억	127062	N	N	0	N	N
58	20240912	161136	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15340	670	2	4.57	259868160	17099	66.65	14850	15350	14780	19070	10270	14670	15197.43	1.47	3196	15590	15130	14850	14390	14110	14990	14250	42	4400	500	10260	10	1	8499289	1304	7.45	2.23	12	0.20	2060.00	6881.00	57600	20230927	-73.37	13520	20240805	13.46	36000	-57.39	20240119	13520	13.46	20240805	57600	-73.37	20230927	13520	13.46	20240805	2.91	N	418470	500	42 억	124798	N	N	0	N	N
59	20240912	151152	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15350	680	2	4.64	247723540	16306	63.56	14850	15350	14780	19070	10270	14670	15192.20	1.47	2962	15590	15130	14850	14390	14110	14990	14250	42	4400	500	10260	10	1	8499289	1305	7.45	2.23	12	0.19	2060.00	6881.00	57600	20230927	-73.35	13520	20240805	13.54	36000	-57.36	20240119	13520	13.54	20240805	57600	-73.35	20230927	13520	13.54	20240805	2.91	N	418470	500	42 억	124798	N	N	0	N	N
60	20240912	141159	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15250	580	2	3.95	164164760	10849	42.29	14850	15250	14780	19070	10270	14670	15131.83	1.47	2615	15590	15130	14850	14390	14110	14990	14250	42	4400	500	10260	10	1	8499289	1296	7.40	2.22	12	0.13	2060.00	6881.00	57600	20230927	-73.52	13520	20240805	12.80	36000	-57.64	20240119	13520	12.80	20240805	57600	-73.52	20230927	13520	12.80	20240805	2.91	N	418470	500	42 억	124798	N	N	0	N	N
61	20240912	131146	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15150	480	2	3.27	143324940	9478	36.95	14850	15230	14780	19070	10270	14670	15121.90	1.47	2235	15590	15130	14850	14390	14110	14990	14250	42	4400	500	10260	10	1	8499289	1288	7.35	2.20	12	0.11	2060.00	6881.00	57600	20230927	-73.70	13520	20240805	12.06	36000	-57.92	20240119	13520	12.06	20240805	57600	-73.70	20230927	13520	12.06	20240805	2.91	N	418470	500	42 억	124798	N	N	0	N	N
62	20240912	121145	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15200	530	2	3.61	117333820	7764	30.27	14850	15230	14780	19070	10270	14670	15112.60	1.47	1626	15590	15130	14850	14390	14110	14990	14250	42	4400	500	10260	10	1	8499289	1292	7.38	2.21	12	0.09	2060.00	6881.00	57600	20230927	-73.61	13520	20240805	12.43	36000	-57.78	20240119	13520	12.43	20240805	57600	-73.61	20230927	13520	12.43	20240805	2.91	N	418470	500	42 억	124798	N	N	0	N	N
63	20240912	111144	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15170	500	2	3.41	103227460	6836	26.65	14850	15210	14780	19070	10270	14670	15100.63	1.47	1410	15590	15130	14850	14390	14110	14990	14250	42	4400	500	10260	10	1	8499289	1289	7.36	2.20	12	0.08	2060.00	6881.00	57600	20230927	-73.66	13520	20240805	12.20	36000	-57.86	20240119	13520	12.20	20240805	57600	-73.66	20230927	13520	12.20	20240805	2.91	N	418470	500	42 억	124798	N	N	0	N	N
64	20240912	101147	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15130	460	2	3.14	51621440	3422	13.34	14850	15200	14780	19070	10270	14670	15085.29	1.47	592	15590	15130	14850	14390	14110	14990	14250	42	4400	500	10260	10	1	8499289	1286	7.34	2.20	12	0.04	2060.00	6881.00	57600	20230927	-73.73	13520	20240805	11.91	36000	-57.97	20240119	13520	11.91	20240805	57600	-73.73	20230927	13520	11.91	20240805	2.91	N	418470	500	42 억	124798	N	N	0	N	N
65	20240912	091148	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15020	350	2	2.39	11996340	801	3.12	14850	15070	14780	19070	10270	14670	14977.09	1.47	207	15590	15130	14850	14390	14110	14990	14250	42	4400	500	10260	10	1	8499289	1277	7.29	2.18	12	0.01	2060.00	6881.00	57600	20230927	-73.92	13520	20240805	11.09	36000	-58.28	20240119	13520	11.09	20240805	57600	-73.92	20230927	13520	11.09	20240805	2.91	N	418470	500	42 억	124798	N	N	0	N	N
66	20240911	161124	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14670	-330	5	-2.20	380405390	25427	34.89	15260	15310	14570	19500	10500	15000	14961.98	1.52	-4831	16100	15550	14880	14330	13660	15825	14605	42	4500	500	10500	10	1	8499289	1247	7.12	2.13	12	0.30	2060.00	6881.00	57600	20230927	-74.53	13520	20240805	8.51	36000	-59.25	20240119	13520	8.51	20240805	57600	-74.53	20230927	13520	8.51	20240805	2.87	N	418470	500	42 억	129522	N	N	0	N	N
67	20240911	151129	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14710	-290	5	-1.93	354986850	23698	32.52	15260	15310	14570	19500	10500	15000	14979.61	1.52	-5072	16100	15550	14880	14330	13660	15825	14605	42	4500	500	10500	10	1	8499289	1250	7.14	2.14	12	0.28	2060.00	6881.00	57600	20230927	-74.46	13520	20240805	8.80	36000	-59.14	20240119	13520	8.80	20240805	57600	-74.46	20230927	13520	8.80	20240805	2.87	N	418470	500	42 억	129522	N	N	0	N	N
68	20240911	141133	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14850	-150	5	-1.00	263478870	17485	24.00	15260	15310	14830	19500	10500	15000	15068.85	1.52	-5113	16100	15550	14880	14330	13660	15825	14605	42	4500	500	10500	10	1	8499289	1262	7.21	2.16	12	0.21	2060.00	6881.00	57600	20230927	-74.22	13520	20240805	9.84	36000	-58.75	20240119	13520	9.84	20240805	57600	-74.22	20230927	13520	9.84	20240805	2.87	N	418470	500	42 억	129522	N	N	0	N	N
69	20240911	131128	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15040	40	2	0.27	198831620	13157	18.06	15260	15310	14910	19500	10500	15000	15112.23	1.52	-3839	16100	15550	14880	14330	13660	15825	14605	42	4500	500	10500	10	1	8499289	1278	7.30	2.19	12	0.15	2060.00	6881.00	57600	20230927	-73.89	13520	20240805	11.24	36000	-58.22	20240119	13520	11.24	20240805	57600	-73.89	20230927	13520	11.24	20240805	2.87	N	418470	500	42 억	129522	N	N	0	N	N
70	20240911	121132	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15030	30	2	0.20	161636000	10674	14.65	15260	15310	14910	19500	10500	15000	15142.96	1.52	-3587	16100	15550	14880	14330	13660	15825	14605	42	4500	500	10500	10	1	8499289	1277	7.30	2.18	12	0.13	2060.00	6881.00	57600	20230927	-73.91	13520	20240805	11.17	36000	-58.25	20240119	13520	11.17	20240805	57600	-73.91	20230927	13520	11.17	20240805	2.87	N	418470	500	42 억	129522	N	N	0	N	N
71	20240911	111122	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15060	60	2	0.40	129374840	8524	11.70	15260	15310	15020	19500	10500	15000	15177.71	1.52	-4248	16100	15550	14880	14330	13660	15825	14605	42	4500	500	10500	10	1	8499289	1280	7.31	2.19	12	0.10	2060.00	6881.00	57600	20230927	-73.85	13520	20240805	11.39	36000	-58.17	20240119	13520	11.39	20240805	57600	-73.85	20230927	13520	11.39	20240805	2.87	N	418470	500	42 억	129522	N	N	0	N	N
72	20240911	101116	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15220	220	2	1.47	39731130	2606	3.58	15260	15310	15020	19500	10500	15000	15246.02	1.52	-51	16100	15550	14880	14330	13660	15825	14605	42	4500	500	10500	10	1	8499289	1294	7.39	2.21	12	0.03	2060.00	6881.00	57600	20230927	-73.58	13520	20240805	12.57	36000	-57.72	20240119	13520	12.57	20240805	57600	-73.58	20230927	13520	12.57	20240805	2.87	N	418470	500	42 억	129522	N	N	0	N	N
73	20240911	091135	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15290	290	2	1.93	11991150	787	1.08	15260	15300	15020	19500	10500	15000	15236.53	1.52	-10	16100	15550	14880	14330	13660	15825	14605	42	4500	500	10500	10	1	8499289	1300	7.42	2.22	12	0.01	2060.00	6881.00	57600	20230927	-73.45	13520	20240805	13.09	36000	-57.53	20240119	13520	13.09	20240805	57600	-73.45	20230927	13520	13.09	20240805	2.87	N	418470	500	42 억	129522	N	N	0	N	N
74	20240910	161119	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15000	650	2	4.53	1095653240	72692	155.95	14210	15430	14210	18650	10050	14350	15072.64	1.49	2204	14743	14546	14183	13986	13623	14645	14085	42	4300	500	10040	10	1	8499289	1275	7.28	2.18	12	0.86	2060.00	6881.00	57600	20230927	-73.96	13520	20240805	10.95	36000	-58.33	20240119	13520	10.95	20240805	57600	-73.96	20230927	13520	10.95	20240805	2.91	N	418470	500	42 억	126974	N	N	491	N	N
75	20240910	151133	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14950	600	2	4.18	1055798660	70032	150.24	14210	15430	14210	18650	10050	14350	15075.95	1.49	2196	14743	14546	14183	13986	13623	14645	14085	42	4300	500	10040	10	1	8499289	1271	7.26	2.17	12	0.82	2060.00	6881.00	57600	20230927	-74.05	13520	20240805	10.58	36000	-58.47	20240119	13520	10.58	20240805	57600	-74.05	20230927	13520	10.58	20240805	2.91	N	418470	500	42 억	126974	N	N	491	N	N
76	20240910	141123	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15090	740	2	5.16	969277980	64269	137.88	14210	15430	14210	18650	10050	14350	15081.58	1.49	3684	14743	14546	14183	13986	13623	14645	14085	42	4300	500	10040	10	1	8499289	1283	7.33	2.19	12	0.76	2060.00	6881.00	57600	20230927	-73.80	13520	20240805	11.61	36000	-58.08	20240119	13520	11.61	20240805	57600	-73.80	20230927	13520	11.61	20240805	2.91	N	418470	500	42 억	126974	N	N	491	N	N
77	20240910	131126	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15230	880	2	6.13	828507850	54959	117.90	14210	15430	14210	18650	10050	14350	15075.02	1.49	2432	14743	14546	14183	13986	13623	14645	14085	42	4300	500	10040	10	1	8499289	1294	7.39	2.21	12	0.65	2060.00	6881.00	57600	20230927	-73.56	13520	20240805	12.65	36000	-57.69	20240119	13520	12.65	20240805	57600	-73.56	20230927	13520	12.65	20240805	2.91	N	418470	500	42 억	126974	N	N	491	N	N
78	20240910	121123	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15270	920	2	6.41	757878460	50353	108.02	14210	15430	14210	18650	10050	14350	15051.31	1.49	3856	14743	14546	14183	13986	13623	14645	14085	42	4300	500	10040	10	1	8499289	1298	7.41	2.22	12	0.59	2060.00	6881.00	57600	20230927	-73.49	13520	20240805	12.94	36000	-57.58	20240119	13520	12.94	20240805	57600	-73.49	20230927	13520	12.94	20240805	2.91	N	418470	500	42 억	126974	N	N	491	N	N
79	20240910	111120	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15330	980	2	6.83	664475160	44229	94.89	14210	15430	14210	18650	10050	14350	15023.52	1.49	2971	14743	14546	14183	13986	13623	14645	14085	42	4300	500	10040	10	1	8499289	1303	7.44	2.23	12	0.52	2060.00	6881.00	57600	20230927	-73.39	13520	20240805	13.39	36000	-57.42	20240119	13520	13.39	20240805	57600	-73.39	20230927	13520	13.39	20240805	2.91	N	418470	500	42 억	126974	N	N	491	N	N
80	20240910	101125	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15220	870	2	6.06	430234630	28927	62.06	14210	15370	14210	18650	10050	14350	14873.12	1.49	-2416	14743	14546	14183	13986	13623	14645	14085	42	4300	500	10040	10	1	8499289	1294	7.39	2.21	12	0.34	2060.00	6881.00	57600	20230927	-73.58	13520	20240805	12.57	36000	-57.72	20240119	13520	12.57	20240805	57600	-73.58	20230927	13520	12.57	20240805	2.91	N	418470	500	42 억	126974	N	N	491	N	N
81	20240910	091121	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14340	-10	5	-0.07	47249430	3302	7.08	14210	14430	14210	18650	10050	14350	14309.34	1.49	283	14743	14546	14183	13986	13623	14645	14085	42	4300	500	10040	10	1	8499289	1219	6.96	2.08	12	0.04	2060.00	6881.00	57600	20230927	-75.10	13520	20240805	6.07	36000	-60.17	20240119	13520	6.07	20240805	57600	-75.10	20230927	13520	6.07	20240805	2.91	N	418470	500	42 억	126974	N	N	491	N	N
82	20240909	161059	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14350	50	2	0.35	655979810	46558	65.25	14100	14380	13820	18590	10010	14300	14088.60	1.43	5246	15513	14906	14553	13946	13593	14730	13770	42	4290	500	10010	10	1	8499289	1220	6.97	2.09	12	0.55	2060.00	6881.00	57600	20230927	-75.09	13520	20240805	6.14	36000	-60.14	20240119	13520	6.14	20240805	57600	-75.09	20230927	13520	6.14	20240805	2.94	N	418470	500	42 억	121679	N	N	491	N	N
83	20240909	151114	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14280	-20	5	-0.14	633459860	44986	63.05	14100	14380	13820	18590	10010	14300	14080.29	1.43	4836	15513	14906	14553	13946	13593	14730	13770	42	4290	500	10010	10	1	8499289	1214	6.93	2.08	12	0.53	2060.00	6881.00	57600	20230927	-75.21	13520	20240805	5.62	36000	-60.33	20240119	13520	5.62	20240805	57600	-75.21	20230927	13520	5.62	20240805	2.94	N	418470	500	42 억	121679	N	N	0	N	N
84	20240909	141112	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14260	-40	5	-0.28	590659390	41993	58.85	14100	14380	13820	18590	10010	14300	14064.54	1.43	3786	15513	14906	14553	13946	13593	14730	13770	42	4290	500	10010	10	1	8499289	1212	6.92	2.07	12	0.49	2060.00	6881.00	57600	20230927	-75.24	13520	20240805	5.47	36000	-60.39	20240119	13520	5.47	20240805	57600	-75.24	20230927	13520	5.47	20240805	2.94	N	418470	500	42 억	121679	N	N	0	N	N
85	20240909	131110	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14190	-110	5	-0.77	497120850	35423	49.64	14100	14200	13820	18590	10010	14300	14032.33	1.43	967	15513	14906	14553	13946	13593	14730	13770	42	4290	500	10010	10	1	8499289	1206	6.89	2.06	12	0.42	2060.00	6881.00	57600	20230927	-75.36	13520	20240805	4.96	36000	-60.58	20240119	13520	4.96	20240805	57600	-75.36	20230927	13520	4.96	20240805	2.94	N	418470	500	42 억	121679	N	N	0	N	N
86	20240909	121105	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14110	-190	5	-1.33	445365020	31764	44.52	14100	14200	13820	18590	10010	14300	14019.29	1.43	698	15513	14906	14553	13946	13593	14730	13770	42	4290	500	10010	10	1	8499289	1199	6.85	2.05	12	0.37	2060.00	6881.00	57600	20230927	-75.50	13520	20240805	4.36	36000	-60.81	20240119	13520	4.36	20240805	57600	-75.50	20230927	13520	4.36	20240805	2.94	N	418470	500	42 억	121679	N	N	0	N	N
87	20240909	111106	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14010	-290	5	-2.03	348509520	24878	34.87	14100	14200	13820	18590	10010	14300	14006.38	1.43	-1815	15513	14906	14553	13946	13593	14730	13770	42	4290	500	10010	10	1	8499289	1191	6.80	2.04	12	0.29	2060.00	6881.00	57600	20230927	-75.68	13520	20240805	3.62	36000	-61.08	20240119	13520	3.62	20240805	57600	-75.68	20230927	13520	3.62	20240805	2.94	N	418470	500	42 억	121679	N	N	0	N	N
88	20240909	101108	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14090	-210	5	-1.47	262610520	18756	26.29	14100	14200	13820	18590	10010	14300	13998.20	1.43	-2214	15513	14906	14553	13946	13593	14730	13770	42	4290	500	10010	10	1	8499289	1198	6.84	2.05	12	0.22	2060.00	6881.00	57600	20230927	-75.54	13520	20240805	4.22	36000	-60.86	20240119	13520	4.22	20240805	57600	-75.54	20230927	13520	4.22	20240805	2.94	N	418470	500	42 억	121679	N	N	0	N	N
89	20240909	091102	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13930	-370	5	-2.59	137754680	9858	13.82	14100	14200	13820	18590	10010	14300	13967.14	1.43	-2343	15513	14906	14553	13946	13593	14730	13770	42	4290	500	10010	10	1	8499289	1184	6.76	2.02	12	0.12	2060.00	6881.00	57600	20230927	-75.82	13520	20240805	3.03	36000	-61.31	20240119	13520	3.03	20240805	57600	-75.82	20230927	13520	3.03	20240805	2.94	N	418470	500	42 억	121679	N	N	0	N	N
90	20240906	161048	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14300	-690	5	-4.60	1018361220	70685	129.76	14990	15160	14200	19480	10500	14990	14411.78	1.51	-6467	15796	15392	15036	14632	14276	15215	14455	42	4490	500	10490	10	1	8499289	1215	6.94	2.08	12	0.83	2060.00	6881.00	57600	20230927	-75.17	13520	20240805	5.77	36000	-60.28	20240119	13520	5.77	20240805	57600	-75.17	20230927	13520	5.77	20240805	3.17	N	418470	500	42 억	128146	N	N	135	N	N
91	20240906	151105	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14250	-740	5	-4.94	944849810	65546	120.33	14990	15160	14200	19480	10500	14990	14415.06	1.51	-6183	15796	15392	15036	14632	14276	15215	14455	42	4490	500	10490	10	1	8499289	1211	6.92	2.07	12	0.77	2060.00	6881.00	57600	20230927	-75.26	13520	20240805	5.40	36000	-60.42	20240119	13520	5.40	20240805	57600	-75.26	20230927	13520	5.40	20240805	3.17	N	418470	500	42 억	128146	N	N	135	N	N
92	20240906	141115	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14270	-720	5	-4.80	850199420	58911	108.15	14990	15160	14200	19480	10500	14990	14431.93	1.51	-7035	15796	15392	15036	14632	14276	15215	14455	42	4490	500	10490	10	1	8499289	1213	6.93	2.07	12	0.69	2060.00	6881.00	57600	20230927	-75.23	13520	20240805	5.55	36000	-60.36	20240119	13520	5.55	20240805	57600	-75.23	20230927	13520	5.55	20240805	3.17	N	418470	500	42 억	128146	N	N	135	N	N
93	20240906	131107	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14270	-720	5	-4.80	737931110	51047	93.71	14990	15160	14200	19480	10500	14990	14455.92	1.51	-9052	15796	15392	15036	14632	14276	15215	14455	42	4490	500	10490	10	1	8499289	1213	6.93	2.07	12	0.60	2060.00	6881.00	57600	20230927	-75.23	13520	20240805	5.55	36000	-60.36	20240119	13520	5.55	20240805	57600	-75.23	20230927	13520	5.55	20240805	3.17	N	418470	500	42 억	128146	N	N	135	N	N
94	20240906	121108	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14350	-640	5	-4.27	623592980	43069	79.07	14990	15160	14200	19480	10500	14990	14478.93	1.51	-10926	15796	15392	15036	14632	14276	15215	14455	42	4490	500	10490	10	1	8499289	1220	6.97	2.09	12	0.51	2060.00	6881.00	57600	20230927	-75.09	13520	20240805	6.14	36000	-60.14	20240119	13520	6.14	20240805	57600	-75.09	20230927	13520	6.14	20240805	3.17	N	418470	500	42 억	128146	N	N	135	N	N
95	20240906	111107	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14480	-510	5	-3.40	529236920	36511	67.03	14990	15160	14200	19480	10500	14990	14495.27	1.51	-10901	15796	15392	15036	14632	14276	15215	14455	42	4490	500	10490	10	1	8499289	1231	7.03	2.10	12	0.43	2060.00	6881.00	57600	20230927	-74.86	13520	20240805	7.10	36000	-59.78	20240119	13520	7.10	20240805	57600	-74.86	20230927	13520	7.10	20240805	3.17	N	418470	500	42 억	128146	N	N	135	N	N
96	20240906	101102	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14270	-720	5	-4.80	367891970	25302	46.45	14990	15160	14270	19480	10500	14990	14540.04	1.51	-12081	15796	15392	15036	14632	14276	15215	14455	42	4490	500	10490	10	1	8499289	1213	6.93	2.07	12	0.30	2060.00	6881.00	57600	20230927	-75.23	13520	20240805	5.55	36000	-60.36	20240119	13520	5.55	20240805	57600	-75.23	20230927	13520	5.55	20240805	3.17	N	418470	500	42 억	128146	N	N	135	N	N
97	20240906	091106	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14890	-100	5	-0.67	19735020	1315	2.41	14990	15160	14730	19480	10500	14990	15007.62	1.51	-517	15796	15392	15036	14632	14276	15215	14455	42	4490	500	10490	10	1	8499289	1266	7.23	2.16	12	0.02	2060.00	6881.00	57600	20230927	-74.15	13520	20240805	10.13	36000	-58.64	20240119	13520	10.13	20240805	57600	-74.15	20230927	13520	10.13	20240805	3.17	N	418470	500	42 억	128146	N	N	135	N	N
98	20240905	161045	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14990	-130	5	-0.86	814500480	54250	62.66	15150	15440	14680	19650	10590	15120	15013.84	1.43	6699	16373	15746	15373	14746	14373	15560	14560	42	4530	500	10580	10	1	8499289	1274	7.28	2.18	12	0.64	2060.00	6881.00	57600	20230927	-73.98	13520	20240805	10.87	36000	-58.36	20240119	13520	10.87	20240805	57600	-73.98	20230927	13520	10.87	20240805	3.16	N	418470	500	42 억	121337	N	N	135	N	N
99	20240905	151105	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15000	-120	5	-0.79	806084470	53687	62.01	15150	15440	14680	19650	10590	15120	15014.52	1.43	6856	16373	15746	15373	14746	14373	15560	14560	42	4530	500	10580	10	1	8499289	1275	7.28	2.18	12	0.63	2060.00	6881.00	57600	20230927	-73.96	13520	20240805	10.95	36000	-58.33	20240119	13520	10.95	20240805	57600	-73.96	20230927	13520	10.95	20240805	3.16	N	418470	500	42 억	121337	N	N	36	N	N
100	20240905	141100	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14780	-340	5	-2.25	695108860	46210	53.37	15150	15440	14680	19650	10590	15120	15042.39	1.43	1196	16373	15746	15373	14746	14373	15560	14560	42	4530	500	10580	10	1	8499289	1256	7.17	2.15	12	0.54	2060.00	6881.00	57600	20230927	-74.34	13520	20240805	9.32	36000	-58.94	20240119	13520	9.32	20240805	57600	-74.34	20230927	13520	9.32	20240805	3.16	N	418470	500	42 억	121337	N	N	36	N	N
101	20240905	131059	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14890	-230	5	-1.52	589124300	39065	45.12	15150	15440	14680	19650	10590	15120	15080.62	1.43	-1025	16373	15746	15373	14746	14373	15560	14560	42	4530	500	10580	10	1	8499289	1266	7.23	2.16	12	0.46	2060.00	6881.00	57600	20230927	-74.15	13520	20240805	10.13	36000	-58.64	20240119	13520	10.13	20240805	57600	-74.15	20230927	13520	10.13	20240805	3.16	N	418470	500	42 억	121337	N	N	36	N	N
102	20240905	121100	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14950	-170	5	-1.12	467778050	30949	35.74	15150	15440	14680	19650	10590	15120	15114.48	1.43	-775	16373	15746	15373	14746	14373	15560	14560	42	4530	500	10580	10	1	8499289	1271	7.26	2.17	12	0.36	2060.00	6881.00	57600	20230927	-74.05	13520	20240805	10.58	36000	-58.47	20240119	13520	10.58	20240805	57600	-74.05	20230927	13520	10.58	20240805	3.16	N	418470	500	42 억	121337	N	N	36	N	N
103	20240905	111054	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15050	-70	5	-0.46	264005880	17304	19.99	15150	15440	15050	19650	10590	15120	15256.93	1.43	-2735	16373	15746	15373	14746	14373	15560	14560	42	4530	500	10580	10	1	8499289	1279	7.31	2.19	12	0.20	2060.00	6881.00	57600	20230927	-73.87	13520	20240805	11.32	36000	-58.19	20240119	13520	11.32	20240805	57600	-73.87	20230927	13520	11.32	20240805	3.16	N	418470	500	42 억	121337	N	N	36	N	N
104	20240905	101057	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15260	140	2	0.93	115822170	7582	8.76	15150	15390	15120	19650	10590	15120	15275.94	1.43	-98	16373	15746	15373	14746	14373	15560	14560	42	4530	500	10580	10	1	8499289	1297	7.41	2.22	12	0.09	2060.00	6881.00	57600	20230927	-73.51	13520	20240805	12.87	36000	-57.61	20240119	13520	12.87	20240805	57600	-73.51	20230927	13520	12.87	20240805	3.16	N	418470	500	42 억	121337	N	N	36	N	N
105	20240905	091103	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15200	80	2	0.53	11675100	766	0.88	15150	15310	15150	19650	10590	15120	15241.64	1.43	-350	16373	15746	15373	14746	14373	15560	14560	42	4530	500	10580	10	1	8499289	1292	7.38	2.21	12	0.01	2060.00	6881.00	57600	20230927	-73.61	13520	20240805	12.43	36000	-57.78	20240119	13520	12.43	20240805	57600	-73.61	20230927	13520	12.43	20240805	3.16	N	418470	500	42 억	121337	N	N	36	N	N
106	20240904	161035	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15120	-1130	5	-6.95	1324783900	86172	424.26	15830	16000	15000	21100	11380	16250	15374.13	1.56	-11843	16650	16450	16260	16060	15870	16550	16160	42	4850	500	11370	10	1	8499289	1285	7.34	2.20	12	1.01	2060.00	6881.00	57600	20230927	-73.75	13520	20240805	11.83	36000	-58.00	20240119	13520	11.83	20240805	57600	-73.75	20230927	13520	11.83	20240805	3.18	N	418470	500	42 억	132237	N	N	126	N	N
107	20240904	151046	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15140	-1110	5	-6.83	1277492960	83047	408.88	15830	16000	15000	21100	11380	16250	15382.77	1.56	-11209	16650	16450	16260	16060	15870	16550	16160	42	4850	500	11370	10	1	8499289	1287	7.35	2.20	12	0.98	2060.00	6881.00	57600	20230927	-73.72	13520	20240805	11.98	36000	-57.94	20240119	13520	11.98	20240805	57600	-73.72	20230927	13520	11.98	20240805	3.18	N	418470	500	42 억	132237	N	N	126	N	N
108	20240904	141049	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15090	-1160	5	-7.14	1150553050	74671	367.64	15830	16000	15000	21100	11380	16250	15408.30	1.56	-10505	16650	16450	16260	16060	15870	16550	16160	42	4850	500	11370	10	1	8499289	1283	7.33	2.19	12	0.88	2060.00	6881.00	57600	20230927	-73.80	13520	20240805	11.61	36000	-58.08	20240119	13520	11.61	20240805	57600	-73.80	20230927	13520	11.61	20240805	3.18	N	418470	500	42 억	132237	N	N	126	N	N
109	20240904	131045	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15190	-1060	5	-6.52	1019393360	66020	325.05	15830	16000	15000	21100	11380	16250	15440.67	1.56	-10951	16650	16450	16260	16060	15870	16550	16160	42	4850	500	11370	10	1	8499289	1291	7.37	2.21	12	0.78	2060.00	6881.00	57600	20230927	-73.63	13520	20240805	12.35	36000	-57.81	20240119	13520	12.35	20240805	57600	-73.63	20230927	13520	12.35	20240805	3.18	N	418470	500	42 억	132237	N	N	126	N	N
110	20240904	121044	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15320	-930	5	-5.72	915809720	59221	291.57	15830	16000	15000	21100	11380	16250	15464.27	1.56	-9905	16650	16450	16260	16060	15870	16550	16160	42	4850	500	11370	10	1	8499289	1302	7.44	2.23	12	0.70	2060.00	6881.00	57600	20230927	-73.40	13520	20240805	13.31	36000	-57.44	20240119	13520	13.31	20240805	57600	-73.40	20230927	13520	13.31	20240805	3.18	N	418470	500	42 억	132237	N	N	126	N	N
111	20240904	111039	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15410	-840	5	-5.17	838883510	54233	267.01	15830	16000	15000	21100	11380	16250	15468.14	1.56	-9219	16650	16450	16260	16060	15870	16550	16160	42	4850	500	11370	10	1	8499289	1310	7.48	2.24	12	0.64	2060.00	6881.00	57600	20230927	-73.25	13520	20240805	13.98	36000	-57.19	20240119	13520	13.98	20240805	57600	-73.25	20230927	13520	13.98	20240805	3.18	N	418470	500	42 억	132237	N	N	126	N	N
112	20240904	101041	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15310	-940	5	-5.78	754130350	48723	239.88	15830	16000	15000	21100	11380	16250	15477.91	1.56	-7788	16650	16450	16260	16060	15870	16550	16160	42	4850	500	11370	10	1	8499289	1301	7.43	2.22	12	0.57	2060.00	6881.00	57600	20230927	-73.42	13520	20240805	13.24	36000	-57.47	20240119	13520	13.24	20240805	57600	-73.42	20230927	13520	13.24	20240805	3.18	N	418470	500	42 억	132237	N	N	126	N	N
113	20240904	091048	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15770	-480	5	-2.95	90166660	5739	28.26	15830	16000	15550	21100	11380	16250	15711.21	1.56	-2631	16650	16450	16260	16060	15870	16550	16160	42	4850	500	11370	10	1	8499289	1340	7.66	2.29	12	0.07	2060.00	6881.00	57600	20230927	-72.62	13520	20240805	16.64	36000	-56.19	20240119	13520	16.64	20240805	57600	-72.62	20230927	13520	16.64	20240805	3.18	N	418470	500	42 억	132237	N	N	126	N	N
114	20240903	161027	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16250	20	2	0.12	326365380	20211	81.43	16230	16460	16070	21050	11370	16230	16147.89	1.54	1713	16683	16456	16273	16046	15863	16365	15955	42	4820	500	11360	10	1	8499289	1381	7.89	2.36	12	0.24	2060.00	6881.00	57600	20230927	-71.79	13520	20240805	20.19	36000	-54.86	20240119	13520	20.19	20240805	57600	-71.79	20230927	13520	20.19	20240805	3.20	N	418470	500	42 억	130524	N	N	126	N	N
115	20240903	151037	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16080	-150	5	-0.92	298754050	18505	74.55	16230	16460	16070	21050	11370	16230	16144.50	1.54	2351	16683	16456	16273	16046	15863	16365	15955	42	4820	500	11360	10	1	8499289	1367	7.81	2.34	12	0.22	2060.00	6881.00	57600	20230927	-72.08	13520	20240805	18.93	36000	-55.33	20240119	13520	18.93	20240805	57600	-72.08	20230927	13520	18.93	20240805	3.20	N	418470	500	42 억	130524	N	N	0	N	N
116	20240903	141036	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16070	-160	5	-0.99	286521070	17745	71.49	16230	16460	16070	21050	11370	16230	16146.58	1.54	2404	16683	16456	16273	16046	15863	16365	15955	42	4820	500	11360	10	1	8499289	1366	7.80	2.34	12	0.21	2060.00	6881.00	57600	20230927	-72.10	13520	20240805	18.86	36000	-55.36	20240119	13520	18.86	20240805	57600	-72.10	20230927	13520	18.86	20240805	3.20	N	418470	500	42 억	130524	N	N	0	N	N
117	20240903	131038	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16110	-120	5	-0.74	227739290	14091	56.77	16230	16460	16070	21050	11370	16230	16162.04	1.54	3386	16683	16456	16273	16046	15863	16365	15955	42	4820	500	11360	10	1	8499289	1369	7.82	2.34	12	0.17	2060.00	6881.00	57600	20230927	-72.03	13520	20240805	19.16	36000	-55.25	20240119	13520	19.16	20240805	57600	-72.03	20230927	13520	19.16	20240805	3.20	N	418470	500	42 억	130524	N	N	0	N	N
118	20240903	121025	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16200	-30	5	-0.18	114949610	7093	28.58	16230	16460	16070	21050	11370	16230	16206.06	1.54	3479	16683	16456	16273	16046	15863	16365	15955	42	4820	500	11360	10	1	8499289	1377	7.86	2.35	12	0.08	2060.00	6881.00	57600	20230927	-71.88	13520	20240805	19.82	36000	-55.00	20240119	13520	19.82	20240805	57600	-71.88	20230927	13520	19.82	20240805	3.20	N	418470	500	42 억	130524	N	N	0	N	N
119	20240903	111024	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16200	-30	5	-0.18	99542760	6142	24.75	16230	16460	16070	21050	11370	16230	16206.90	1.54	3382	16683	16456	16273	16046	15863	16365	15955	42	4820	500	11360	10	1	8499289	1377	7.86	2.35	12	0.07	2060.00	6881.00	57600	20230927	-71.88	13520	20240805	19.82	36000	-55.00	20240119	13520	19.82	20240805	57600	-71.88	20230927	13520	19.82	20240805	3.20	N	418470	500	42 억	130524	N	N	0	N	N
120	20240903	101023	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16200	-30	5	-0.18	85053880	5250	21.15	16230	16460	16070	21050	11370	16230	16200.74	1.54	3366	16683	16456	16273	16046	15863	16365	15955	42	4820	500	11360	10	1	8499289	1377	7.86	2.35	12	0.06	2060.00	6881.00	57600	20230927	-71.88	13520	20240805	19.82	36000	-55.00	20240119	13520	19.82	20240805	57600	-71.88	20230927	13520	19.82	20240805	3.20	N	418470	500	42 억	130524	N	N	0	N	N
121	20240903	091027	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16280	50	2	0.31	54465380	3366	13.56	16230	16460	16130	21050	11370	16230	16181.04	1.54	2591	16683	16456	16273	16046	15863	16365	15955	42	4820	500	11360	10	1	8499289	1384	7.90	2.37	12	0.04	2060.00	6881.00	57600	20230927	-71.74	13520	20240805	20.41	36000	-54.78	20240119	13520	20.41	20240805	57600	-71.74	20230927	13520	20.41	20240805	3.20	N	418470	500	42 억	130524	N	N	0	N	N
122	20240902	161015	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16230	-120	5	-0.73	401974360	24820	189.86	16260	16500	16090	21250	11450	16350	16195.55	1.58	-3379	16656	16502	16336	16182	16016	16580	16260	42	4900	500	11440	10	1	8499289	1379	7.88	2.36	12	0.29	2060.00	6881.00	57600	20230927	-71.82	13520	20240805	20.04	36000	-54.92	20240119	13520	20.04	20240805	57600	-71.82	20230927	13520	20.04	20240805	3.28	N	418470	500	42 억	133918	N	N	0	N	N
123	20240902	151032	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16230	-120	5	-0.73	386052540	23839	182.35	16260	16500	16090	21250	11450	16350	16194.16	1.58	-3232	16656	16502	16336	16182	16016	16580	16260	42	4900	500	11440	10	1	8499289	1379	7.88	2.36	12	0.28	2060.00	6881.00	57600	20230927	-71.82	13520	20240805	20.04	36000	-54.92	20240119	13520	20.04	20240805	57600	-71.82	20230927	13520	20.04	20240805	3.28	N	418470	500	42 억	133918	N	N	0	N	N
124	20240902	141028	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16200	-150	5	-0.92	358369240	22128	169.26	16260	16500	16090	21250	11450	16350	16195.28	1.58	-4184	16656	16502	16336	16182	16016	16580	16260	42	4900	500	11440	10	1	8499289	1377	7.86	2.35	12	0.26	2060.00	6881.00	57600	20230927	-71.88	13520	20240805	19.82	36000	-55.00	20240119	13520	19.82	20240805	57600	-71.88	20230927	13520	19.82	20240805	3.28	N	418470	500	42 억	133918	N	N	0	N	N
125	20240902	131025	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16240	-110	5	-0.67	332765590	20544	157.15	16260	16500	16090	21250	11450	16350	16197.70	1.58	-4568	16656	16502	16336	16182	16016	16580	16260	42	4900	500	11440	10	1	8499289	1380	7.88	2.36	12	0.24	2060.00	6881.00	57600	20230927	-71.81	13520	20240805	20.12	36000	-54.89	20240119	13520	20.12	20240805	57600	-71.81	20230927	13520	20.12	20240805	3.28	N	418470	500	42 억	133918	N	N	0	N	N
126	20240902	121030	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16130	-220	5	-1.35	273674680	16902	129.29	16260	16500	16090	21250	11450	16350	16191.85	1.58	-4396	16656	16502	16336	16182	16016	16580	16260	42	4900	500	11440	10	1	8499289	1371	7.83	2.34	12	0.20	2060.00	6881.00	57600	20230927	-72.00	13520	20240805	19.30	36000	-55.19	20240119	13520	19.30	20240805	57600	-72.00	20230927	13520	19.30	20240805	3.28	N	418470	500	42 억	133918	N	N	0	N	N
127	20240902	111017	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16110	-240	5	-1.47	250972720	15494	118.52	16260	16500	16090	21250	11450	16350	16198.06	1.58	-4438	16656	16502	16336	16182	16016	16580	16260	42	4900	500	11440	10	1	8499289	1369	7.82	2.34	12	0.18	2060.00	6881.00	57600	20230927	-72.03	13520	20240805	19.16	36000	-55.25	20240119	13520	19.16	20240805	57600	-72.03	20230927	13520	19.16	20240805	3.28	N	418470	500	42 억	133918	N	N	0	N	N
128	20240902	101017	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16140	-210	5	-1.28	200361780	12355	94.51	16260	16500	16090	21250	11450	16350	16217.06	1.58	-4251	16656	16502	16336	16182	16016	16580	16260	42	4900	500	11440	10	1	8499289	1372	7.83	2.35	12	0.15	2060.00	6881.00	57600	20230927	-71.98	13520	20240805	19.38	36000	-55.17	20240119	13520	19.38	20240805	57600	-71.98	20230927	13520	19.38	20240805	3.28	N	418470	500	42 억	133918	N	N	0	N	N
129	20240902	091011	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16300	-50	5	-0.31	42969810	2634	20.15	16260	16500	16250	21250	11450	16350	16313.52	1.58	-334	16656	16502	16336	16182	16016	16580	16260	42	4900	500	11440	10	1	8499289	1385	7.91	2.37	12	0.03	2060.00	6881.00	57600	20230927	-71.70	13520	20240805	20.56	36000	-54.72	20240119	13520	20.56	20240805	57600	-71.70	20230927	13520	20.56	20240805	3.28	N	418470	500	42 억	133918	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History