KissMeData/089600/price/prices-20240901.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

57 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	160723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15980	10	2	0.06	289076550	18002	67.88	16050	16250	15920	20750	11180	15970	16058.02	5.66	663	16236	16102	15876	15742	15516	16170	15810	60	4780	500	11170	10	1	11568163	1849	11.06	0.84	12	0.16	1445.00	19122.00	26800	20240124	-40.37	15170	20240919	5.34	26800	-40.37	20240124	15170	5.34	20240919	26800	-40.37	20240124	15170	5.34	20240919	1.14	N	089600	500	59 억	654607	N	N	0	N	N
3	20240930	150734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16040	70	2	0.44	261625390	16286	61.41	16050	16250	15920	20750	11180	15970	16064.44	5.66	796	16236	16102	15876	15742	15516	16170	15810	60	4780	500	11170	10	1	11568163	1856	11.10	0.84	12	0.14	1445.00	19122.00	26800	20240124	-40.15	15170	20240919	5.74	26800	-40.15	20240124	15170	5.74	20240919	26800	-40.15	20240124	15170	5.74	20240919	1.14	N	089600	500	59 억	654607	N	N	0	N	N
4	20240930	140733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16040	70	2	0.44	229686100	14296	53.90	16050	16250	15920	20750	11180	15970	16066.46	5.66	1373	16236	16102	15876	15742	15516	16170	15810	60	4780	500	11170	10	1	11568163	1856	11.10	0.84	12	0.12	1445.00	19122.00	26800	20240124	-40.15	15170	20240919	5.74	26800	-40.15	20240124	15170	5.74	20240919	26800	-40.15	20240124	15170	5.74	20240919	1.14	N	089600	500	59 억	654607	N	N	0	N	N
5	20240930	130730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16080	110	2	0.69	202358820	12592	47.48	16050	16250	15920	20750	11180	15970	16070.43	5.66	1426	16236	16102	15876	15742	15516	16170	15810	60	4780	500	11170	10	1	11568163	1860	11.13	0.84	12	0.11	1445.00	19122.00	26800	20240124	-40.00	15170	20240919	6.00	26800	-40.00	20240124	15170	6.00	20240919	26800	-40.00	20240124	15170	6.00	20240919	1.14	N	089600	500	59 억	654607	N	N	0	N	N
6	20240930	120726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16040	70	2	0.44	176558180	10986	41.42	16050	16250	15920	20750	11180	15970	16071.20	5.66	1250	16236	16102	15876	15742	15516	16170	15810	60	4780	500	11170	10	1	11568163	1856	11.10	0.84	12	0.09	1445.00	19122.00	26800	20240124	-40.15	15170	20240919	5.74	26800	-40.15	20240124	15170	5.74	20240919	26800	-40.15	20240124	15170	5.74	20240919	1.14	N	089600	500	59 억	654607	N	N	0	N	N
7	20240930	110725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15990	20	2	0.13	158350660	9848	37.13	16050	16250	15920	20750	11180	15970	16079.47	5.66	1484	16236	16102	15876	15742	15516	16170	15810	60	4780	500	11170	10	1	11568163	1850	11.07	0.84	12	0.09	1445.00	19122.00	26800	20240124	-40.34	15170	20240919	5.41	26800	-40.34	20240124	15170	5.41	20240919	26800	-40.34	20240124	15170	5.41	20240919	1.14	N	089600	500	59 억	654607	N	N	0	N	N
8	20240930	100723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16080	110	2	0.69	134595280	8367	31.55	16050	16250	15920	20750	11180	15970	16086.44	5.66	1881	16236	16102	15876	15742	15516	16170	15810	60	4780	500	11170	10	1	11568163	1860	11.13	0.84	12	0.07	1445.00	19122.00	26800	20240124	-40.00	15170	20240919	6.00	26800	-40.00	20240124	15170	6.00	20240919	26800	-40.00	20240124	15170	6.00	20240919	1.14	N	089600	500	59 억	654607	N	N	0	N	N
9	20240930	090656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16090	120	2	0.75	32875870	2029	7.65	16050	16250	15980	20750	11180	15970	16202.99	5.66	-1150	16236	16102	15876	15742	15516	16170	15810	60	4780	500	11170	10	1	11568163	1861	11.13	0.84	12	0.02	1445.00	19122.00	26800	20240124	-39.96	15170	20240919	6.06	26800	-39.96	20240124	15170	6.06	20240919	26800	-39.96	20240124	15170	6.06	20240919	1.14	N	089600	500	59 억	654607	N	N	0	N	N
10	20240927	160726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15970	140	2	0.88	419804480	26518	340.02	15930	16010	15650	20550	11090	15830	15830.92	5.57	9505	16023	15926	15793	15696	15563	15975	15745	60	4720	500	11080	10	1	11568163	1847	11.05	0.84	12	0.23	1445.00	19122.00	26800	20240124	-40.41	15170	20240919	5.27	26800	-40.41	20240124	15170	5.27	20240919	26800	-40.41	20240124	15170	5.27	20240919	1.13	N	089600	500	59 억	644695	N	N	0	N	N
11	20240927	150731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15910	80	2	0.51	409640440	25881	331.85	15930	16010	15650	20550	11090	15830	15827.84	5.57	9489	16023	15926	15793	15696	15563	15975	15745	60	4720	500	11080	10	1	11568163	1840	11.01	0.83	12	0.22	1445.00	19122.00	26800	20240124	-40.63	15170	20240919	4.88	26800	-40.63	20240124	15170	4.88	20240919	26800	-40.63	20240124	15170	4.88	20240919	1.13	N	089600	500	59 억	644695	N	N	0	N	N
12	20240927	140738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15910	80	2	0.51	379936400	24010	307.86	15930	16010	15650	20550	11090	15830	15824.09	5.57	8752	16023	15926	15793	15696	15563	15975	15745	60	4720	500	11080	10	1	11568163	1840	11.01	0.83	12	0.21	1445.00	19122.00	26800	20240124	-40.63	15170	20240919	4.88	26800	-40.63	20240124	15170	4.88	20240919	26800	-40.63	20240124	15170	4.88	20240919	1.13	N	089600	500	59 억	644695	N	N	0	N	N
13	20240927	130730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15930	100	2	0.63	324874740	20549	263.48	15930	16010	15650	20550	11090	15830	15809.76	5.57	6911	16023	15926	15793	15696	15563	15975	15745	60	4720	500	11080	10	1	11568163	1843	11.02	0.83	12	0.18	1445.00	19122.00	26800	20240124	-40.56	15170	20240919	5.01	26800	-40.56	20240124	15170	5.01	20240919	26800	-40.56	20240124	15170	5.01	20240919	1.13	N	089600	500	59 억	644695	N	N	0	N	N
14	20240927	120727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15790	-40	5	-0.25	281372220	17808	228.34	15930	16010	15650	20550	11090	15830	15800.33	5.57	5465	16023	15926	15793	15696	15563	15975	15745	60	4720	500	11080	10	1	11568163	1827	10.93	0.83	12	0.15	1445.00	19122.00	26800	20240124	-41.08	15170	20240919	4.09	26800	-41.08	20240124	15170	4.09	20240919	26800	-41.08	20240124	15170	4.09	20240919	1.13	N	089600	500	59 억	644695	N	N	0	N	N
15	20240927	110730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15750	-80	5	-0.51	247650990	15673	200.96	15930	16010	15650	20550	11090	15830	15801.12	5.57	4028	16023	15926	15793	15696	15563	15975	15745	60	4720	500	11080	10	1	11568163	1822	10.90	0.82	12	0.14	1445.00	19122.00	26800	20240124	-41.23	15170	20240919	3.82	26800	-41.23	20240124	15170	3.82	20240919	26800	-41.23	20240124	15170	3.82	20240919	1.13	N	089600	500	59 억	644695	N	N	0	N	N
16	20240927	100729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15750	-80	5	-0.51	164937550	10414	133.53	15930	16010	15650	20550	11090	15830	15838.06	5.57	2205	16023	15926	15793	15696	15563	15975	15745	60	4720	500	11080	10	1	11568163	1822	10.90	0.82	12	0.09	1445.00	19122.00	26800	20240124	-41.23	15170	20240919	3.82	26800	-41.23	20240124	15170	3.82	20240919	26800	-41.23	20240124	15170	3.82	20240919	1.13	N	089600	500	59 억	644695	N	N	0	N	N
17	20240927	090730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15840	10	2	0.06	18211340	1149	14.73	15930	15930	15830	20550	11090	15830	15849.73	5.57	-112	16023	15926	15793	15696	15563	15975	15745	60	4720	500	11080	10	1	11568163	1832	10.96	0.83	12	0.01	1445.00	19122.00	26800	20240124	-40.90	15170	20240919	4.42	26800	-40.90	20240124	15170	4.42	20240919	26800	-40.90	20240124	15170	4.42	20240919	1.13	N	089600	500	59 억	644695	N	N	0	N	N
18	20240926	160716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15830	120	2	0.76	122854720	7799	78.44	15710	15890	15660	20400	11000	15710	15750.71	5.58	-298	16003	15856	15783	15636	15563	15820	15600	60	4690	500	10990	10	1	11568163	1831	10.96	0.83	12	0.07	1445.00	19122.00	26800	20240124	-40.93	15170	20240919	4.35	26800	-40.93	20240124	15170	4.35	20240919	26800	-40.93	20240124	15170	4.35	20240919	1.15	N	089600	500	59 억	645025	N	N	1	N	N
19	20240926	150717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15840	130	2	0.83	111356970	7073	71.14	15710	15890	15660	20400	11000	15710	15743.95	5.58	-455	16003	15856	15783	15636	15563	15820	15600	60	4690	500	10990	10	1	11568163	1832	10.96	0.83	12	0.06	1445.00	19122.00	26800	20240124	-40.90	15170	20240919	4.42	26800	-40.90	20240124	15170	4.42	20240919	26800	-40.90	20240124	15170	4.42	20240919	1.15	N	089600	500	59 억	645025	N	N	1	N	N
20	20240926	140726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15890	180	2	1.15	96258580	6120	61.55	15710	15890	15660	20400	11000	15710	15728.53	5.58	-257	16003	15856	15783	15636	15563	15820	15600	60	4690	500	10990	10	1	11568163	1838	11.00	0.83	12	0.05	1445.00	19122.00	26800	20240124	-40.71	15170	20240919	4.75	26800	-40.71	20240124	15170	4.75	20240919	26800	-40.71	20240124	15170	4.75	20240919	1.15	N	089600	500	59 억	645025	N	N	1	N	N
21	20240926	130725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15720	10	2	0.06	74598340	4750	47.77	15710	15890	15660	20400	11000	15710	15704.91	5.58	-58	16003	15856	15783	15636	15563	15820	15600	60	4690	500	10990	10	1	11568163	1819	10.88	0.82	12	0.04	1445.00	19122.00	26800	20240124	-41.34	15170	20240919	3.63	26800	-41.34	20240124	15170	3.63	20240919	26800	-41.34	20240124	15170	3.63	20240919	1.15	N	089600	500	59 억	645025	N	N	1	N	N
22	20240926	120726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15720	10	2	0.06	57054090	3635	36.56	15710	15890	15660	20400	11000	15710	15695.76	5.58	89	16003	15856	15783	15636	15563	15820	15600	60	4690	500	10990	10	1	11568163	1819	10.88	0.82	12	0.03	1445.00	19122.00	26800	20240124	-41.34	15170	20240919	3.63	26800	-41.34	20240124	15170	3.63	20240919	26800	-41.34	20240124	15170	3.63	20240919	1.15	N	089600	500	59 억	645025	N	N	1	N	N
23	20240926	110724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15790	80	2	0.51	46139040	2939	29.56	15710	15890	15660	20400	11000	15710	15698.89	5.58	55	16003	15856	15783	15636	15563	15820	15600	60	4690	500	10990	10	1	11568163	1827	10.93	0.83	12	0.03	1445.00	19122.00	26800	20240124	-41.08	15170	20240919	4.09	26800	-41.08	20240124	15170	4.09	20240919	26800	-41.08	20240124	15170	4.09	20240919	1.15	N	089600	500	59 억	645025	N	N	1	N	N
24	20240926	100726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15730	20	2	0.13	6512390	414	4.16	15710	15890	15710	20400	11000	15710	15730.41	5.58	-45	16003	15856	15783	15636	15563	15820	15600	60	4690	500	10990	10	1	11568163	1820	10.89	0.82	12	0.00	1445.00	19122.00	26800	20240124	-41.31	15170	20240919	3.69	26800	-41.31	20240124	15170	3.69	20240919	26800	-41.31	20240124	15170	3.69	20240919	1.15	N	089600	500	59 억	645025	N	N	1	N	N
25	20240926	090723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15830	120	2	0.76	456070	29	0.29	15710	15890	15710	20400	11000	15710	15726.55	5.58	-26	16003	15856	15783	15636	15563	15820	15600	60	4690	500	10990	10	1	11568163	1831	10.96	0.83	12	0.00	1445.00	19122.00	26800	20240124	-40.93	15170	20240919	4.35	26800	-40.93	20240124	15170	4.35	20240919	26800	-40.93	20240124	15170	4.35	20240919	1.15	N	089600	500	59 억	645025	N	N	1	N	N
26	20240925	160716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15710	-140	5	-0.88	150211230	9502	88.37	15860	15930	15710	20600	11100	15850	15808.45	5.59	-1834	16063	15956	15753	15646	15443	16010	15700	60	4750	500	11090	10	1	11568163	1817	10.87	0.82	12	0.08	1445.00	19122.00	26800	20240124	-41.38	15170	20240919	3.56	26800	-41.38	20240124	15170	3.56	20240919	26800	-41.38	20240124	15170	3.56	20240919	1.15	N	089600	500	59 억	646557	N	N	1	N	N
27	20240925	150722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15770	-80	5	-0.50	134701030	8516	79.20	15860	15930	15760	20600	11100	15850	15817.41	5.59	-1973	16063	15956	15753	15646	15443	16010	15700	60	4750	500	11090	10	1	11568163	1824	10.91	0.82	12	0.07	1445.00	19122.00	26800	20240124	-41.16	15170	20240919	3.96	26800	-41.16	20240124	15170	3.96	20240919	26800	-41.16	20240124	15170	3.96	20240919	1.15	N	089600	500	59 억	646557	N	N	4	N	N
28	20240925	140724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15800	-50	5	-0.32	99675310	6297	58.56	15860	15930	15780	20600	11100	15850	15829.02	5.59	-1277	16063	15956	15753	15646	15443	16010	15700	60	4750	500	11090	10	1	11568163	1828	10.93	0.83	12	0.05	1445.00	19122.00	26800	20240124	-41.04	15170	20240919	4.15	26800	-41.04	20240124	15170	4.15	20240919	26800	-41.04	20240124	15170	4.15	20240919	1.15	N	089600	500	59 억	646557	N	N	4	N	N
29	20240925	130722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15830	-20	5	-0.13	88923810	5617	52.24	15860	15930	15780	20600	11100	15850	15831.19	5.59	-1123	16063	15956	15753	15646	15443	16010	15700	60	4750	500	11090	10	1	11568163	1831	10.96	0.83	12	0.05	1445.00	19122.00	26800	20240124	-40.93	15170	20240919	4.35	26800	-40.93	20240124	15170	4.35	20240919	26800	-40.93	20240124	15170	4.35	20240919	1.15	N	089600	500	59 억	646557	N	N	4	N	N
30	20240925	120722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15790	-60	5	-0.38	76899080	4856	45.16	15860	15930	15780	20600	11100	15850	15835.89	5.59	-977	16063	15956	15753	15646	15443	16010	15700	60	4750	500	11090	10	1	11568163	1827	10.93	0.83	12	0.04	1445.00	19122.00	26800	20240124	-41.08	15170	20240919	4.09	26800	-41.08	20240124	15170	4.09	20240919	26800	-41.08	20240124	15170	4.09	20240919	1.15	N	089600	500	59 억	646557	N	N	4	N	N
31	20240925	110719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15830	-20	5	-0.13	51785300	3267	30.38	15860	15930	15800	20600	11100	15850	15851.03	5.59	-318	16063	15956	15753	15646	15443	16010	15700	60	4750	500	11090	10	1	11568163	1831	10.96	0.83	12	0.03	1445.00	19122.00	26800	20240124	-40.93	15170	20240919	4.35	26800	-40.93	20240124	15170	4.35	20240919	26800	-40.93	20240124	15170	4.35	20240919	1.15	N	089600	500	59 억	646557	N	N	4	N	N
32	20240925	100721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15840	-10	5	-0.06	36552440	2304	21.43	15860	15930	15830	20600	11100	15850	15864.77	5.59	-194	16063	15956	15753	15646	15443	16010	15700	60	4750	500	11090	10	1	11568163	1832	10.96	0.83	12	0.02	1445.00	19122.00	26800	20240124	-40.90	15170	20240919	4.42	26800	-40.90	20240124	15170	4.42	20240919	26800	-40.90	20240124	15170	4.42	20240919	1.15	N	089600	500	59 억	646557	N	N	4	N	N
33	20240925	090724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15900	50	2	0.32	4301730	271	2.52	15860	15900	15860	20600	11100	15850	15873.54	5.59	-35	16063	15956	15753	15646	15443	16010	15700	60	4750	500	11090	10	1	11568163	1839	11.00	0.83	12	0.00	1445.00	19122.00	26800	20240124	-40.67	15170	20240919	4.81	26800	-40.67	20240124	15170	4.81	20240919	26800	-40.67	20240124	15170	4.81	20240919	1.15	N	089600	500	59 억	646557	N	N	4	N	N
34	20240924	160716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15850	250	2	1.60	169153180	10751	65.32	15590	15860	15550	20250	10920	15600	15733.71	5.56	3654	15853	15726	15513	15386	15173	15790	15450	60	4650	500	10920	10	1	11568163	1834	10.97	0.83	12	0.09	1445.00	19122.00	26800	20240124	-40.86	15170	20240919	4.48	26800	-40.86	20240124	15170	4.48	20240919	26800	-40.86	20240124	15170	4.48	20240919	1.18	N	089600	500	59 억	642823	N	N	4	N	N
35	20240924	150717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15790	190	2	1.22	115475670	7361	44.72	15590	15820	15550	20250	10920	15600	15687.50	5.56	2197	15853	15726	15513	15386	15173	15790	15450	60	4650	500	10920	10	1	11568163	1827	10.93	0.83	12	0.06	1445.00	19122.00	26800	20240124	-41.08	15170	20240919	4.09	26800	-41.08	20240124	15170	4.09	20240919	26800	-41.08	20240124	15170	4.09	20240919	1.18	N	089600	500	59 억	642823	N	N	2	N	N
36	20240924	140716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15690	90	2	0.58	73090280	4676	28.41	15590	15750	15550	20250	10920	15600	15630.94	5.56	1060	15853	15726	15513	15386	15173	15790	15450	60	4650	500	10920	10	1	11568163	1815	10.86	0.82	12	0.04	1445.00	19122.00	26800	20240124	-41.46	15170	20240919	3.43	26800	-41.46	20240124	15170	3.43	20240919	26800	-41.46	20240124	15170	3.43	20240919	1.18	N	089600	500	59 억	642823	N	N	2	N	N
37	20240924	130715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15620	20	2	0.13	55756240	3571	21.70	15590	15680	15550	20250	10920	15600	15613.62	5.56	951	15853	15726	15513	15386	15173	15790	15450	60	4650	500	10920	10	1	11568163	1807	10.81	0.82	12	0.03	1445.00	19122.00	26800	20240124	-41.72	15170	20240919	2.97	26800	-41.72	20240124	15170	2.97	20240919	26800	-41.72	20240124	15170	2.97	20240919	1.18	N	089600	500	59 억	642823	N	N	2	N	N
38	20240924	120712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15660	60	2	0.38	41689860	2672	16.23	15590	15680	15550	20250	10920	15600	15602.49	5.56	849	15853	15726	15513	15386	15173	15790	15450	60	4650	500	10920	10	1	11568163	1812	10.84	0.82	12	0.02	1445.00	19122.00	26800	20240124	-41.57	15170	20240919	3.23	26800	-41.57	20240124	15170	3.23	20240919	26800	-41.57	20240124	15170	3.23	20240919	1.18	N	089600	500	59 억	642823	N	N	2	N	N
39	20240924	110717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15650	50	2	0.32	39077140	2505	15.22	15590	15680	15550	20250	10920	15600	15599.66	5.56	820	15853	15726	15513	15386	15173	15790	15450	60	4650	500	10920	10	1	11568163	1810	10.83	0.82	12	0.02	1445.00	19122.00	26800	20240124	-41.60	15170	20240919	3.16	26800	-41.60	20240124	15170	3.16	20240919	26800	-41.60	20240124	15170	3.16	20240919	1.18	N	089600	500	59 억	642823	N	N	2	N	N
40	20240924	100716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15610	10	2	0.06	25202110	1616	9.82	15590	15680	15550	20250	10920	15600	15595.37	5.56	691	15853	15726	15513	15386	15173	15790	15450	60	4650	500	10920	10	1	11568163	1806	10.80	0.82	12	0.01	1445.00	19122.00	26800	20240124	-41.75	15170	20240919	2.90	26800	-41.75	20240124	15170	2.90	20240919	26800	-41.75	20240124	15170	2.90	20240919	1.18	N	089600	500	59 억	642823	N	N	2	N	N
41	20240924	090717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15580	-20	5	-0.13	374050	24	0.15	15590	15590	15580	20250	10920	15600	15585.42	5.56	-12	15853	15726	15513	15386	15173	15790	15450	60	4650	500	10920	10	1	11568163	1802	10.78	0.81	12	0.00	1445.00	19122.00	26800	20240124	-41.87	15170	20240919	2.70	26800	-41.87	20240124	15170	2.70	20240919	26800	-41.87	20240124	15170	2.70	20240919	1.18	N	089600	500	59 억	642823	N	N	2	N	N
42	20240923	160714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15600	290	2	1.89	253457540	16396	63.92	15340	15640	15300	19900	10720	15310	15458.50	5.49	7288	15670	15490	15400	15220	15130	15445	15175	60	4590	500	10710	10	1	11568163	1805	10.80	0.82	12	0.14	1445.00	19122.00	26800	20240124	-41.79	15170	20240919	2.83	26800	-41.79	20240124	15170	2.83	20240919	26800	-41.79	20240124	15170	2.83	20240919	1.14	N	089600	500	59 억	635623	N	N	2	N	N
43	20240923	150716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15490	180	2	1.18	237347450	15359	59.88	15340	15640	15300	19900	10720	15310	15453.31	5.49	6849	15670	15490	15400	15220	15130	15445	15175	60	4590	500	10710	10	1	11568163	1792	10.72	0.81	12	0.13	1445.00	19122.00	26800	20240124	-42.20	15170	20240919	2.11	26800	-42.20	20240124	15170	2.11	20240919	26800	-42.20	20240124	15170	2.11	20240919	1.14	N	089600	500	59 억	635623	N	N	0	N	N
44	20240923	140721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15540	230	2	1.50	190903380	12371	48.23	15340	15550	15300	19900	10720	15310	15431.52	5.49	5878	15670	15490	15400	15220	15130	15445	15175	60	4590	500	10710	10	1	11568163	1798	10.75	0.81	12	0.11	1445.00	19122.00	26800	20240124	-42.01	15170	20240919	2.44	26800	-42.01	20240124	15170	2.44	20240919	26800	-42.01	20240124	15170	2.44	20240919	1.14	N	089600	500	59 억	635623	N	N	0	N	N
45	20240923	130715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15520	210	2	1.37	166827410	10821	42.19	15340	15540	15300	19900	10720	15310	15417.00	5.49	5549	15670	15490	15400	15220	15130	15445	15175	60	4590	500	10710	10	1	11568163	1795	10.74	0.81	12	0.09	1445.00	19122.00	26800	20240124	-42.09	15170	20240919	2.31	26800	-42.09	20240124	15170	2.31	20240919	26800	-42.09	20240124	15170	2.31	20240919	1.14	N	089600	500	59 억	635623	N	N	0	N	N
46	20240923	120714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15470	160	2	1.05	110315340	7175	27.97	15340	15490	15300	19900	10720	15310	15374.96	5.49	2707	15670	15490	15400	15220	15130	15445	15175	60	4590	500	10710	10	1	11568163	1790	10.71	0.81	12	0.06	1445.00	19122.00	26800	20240124	-42.28	15170	20240919	1.98	26800	-42.28	20240124	15170	1.98	20240919	26800	-42.28	20240124	15170	1.98	20240919	1.14	N	089600	500	59 억	635623	N	N	0	N	N
47	20240923	110716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15450	140	2	0.91	92244140	6006	23.42	15340	15450	15300	19900	10720	15310	15358.66	5.49	2231	15670	15490	15400	15220	15130	15445	15175	60	4590	500	10710	10	1	11568163	1787	10.69	0.81	12	0.05	1445.00	19122.00	26800	20240124	-42.35	15170	20240919	1.85	26800	-42.35	20240124	15170	1.85	20240919	26800	-42.35	20240124	15170	1.85	20240919	1.14	N	089600	500	59 억	635623	N	N	0	N	N
48	20240923	100715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15410	100	2	0.65	69266670	4516	17.61	15340	15450	15300	19900	10720	15310	15338.06	5.49	1094	15670	15490	15400	15220	15130	15445	15175	60	4590	500	10710	10	1	11568163	1783	10.66	0.81	12	0.04	1445.00	19122.00	26800	20240124	-42.50	15170	20240919	1.58	26800	-42.50	20240124	15170	1.58	20240919	26800	-42.50	20240124	15170	1.58	20240919	1.14	N	089600	500	59 억	635623	N	N	0	N	N
49	20240923	090715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15410	100	2	0.65	24814440	1620	6.32	15340	15410	15310	19900	10720	15310	15317.56	5.49	9	15670	15490	15400	15220	15130	15445	15175	60	4590	500	10710	10	1	11568163	1783	10.66	0.81	12	0.01	1445.00	19122.00	26800	20240124	-42.50	15170	20240919	1.58	26800	-42.50	20240124	15170	1.58	20240919	26800	-42.50	20240124	15170	1.58	20240919	1.14	N	089600	500	59 억	635623	N	N	0	N	N
50	20240913	160640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15250	10	2	0.07	180884270	11872	35.13	15250	15270	15200	19810	10670	15240	15236.14	5.54	-1182	15593	15416	15303	15126	15013	15360	15070	60	4570	500	10660	10	1	11568163	1764	10.55	0.80	12	0.10	1445.00	19122.00	26800	20240124	-43.10	15190	20240912	0.39	26800	-43.10	20240124	15190	0.39	20240912	26800	-43.10	20240124	15190	0.39	20240912	1.10	N	089600	500	59 억	640766	N	N	3	N	N
51	20240913	150646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15240	0	3	0.00	167925690	11022	32.61	15250	15270	15200	19810	10670	15240	15235.50	5.54	-1197	15593	15416	15303	15126	15013	15360	15070	60	4570	500	10660	10	1	11568163	1763	10.55	0.80	12	0.10	1445.00	19122.00	26800	20240124	-43.13	15190	20240912	0.33	26800	-43.13	20240124	15190	0.33	20240912	26800	-43.13	20240124	15190	0.33	20240912	1.10	N	089600	500	59 억	640766	N	N	0	N	N
52	20240913	140648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15250	10	2	0.07	147105130	9656	28.57	15250	15270	15200	19810	10670	15240	15234.58	5.54	-674	15593	15416	15303	15126	15013	15360	15070	60	4570	500	10660	10	1	11568163	1764	10.55	0.80	12	0.08	1445.00	19122.00	26800	20240124	-43.10	15190	20240912	0.39	26800	-43.10	20240124	15190	0.39	20240912	26800	-43.10	20240124	15190	0.39	20240912	1.10	N	089600	500	59 억	640766	N	N	0	N	N
53	20240913	130645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15240	0	3	0.00	141648950	9298	27.51	15250	15270	15200	19810	10670	15240	15234.35	5.54	-367	15593	15416	15303	15126	15013	15360	15070	60	4570	500	10660	10	1	11568163	1763	10.55	0.80	12	0.08	1445.00	19122.00	26800	20240124	-43.13	15190	20240912	0.33	26800	-43.13	20240124	15190	0.33	20240912	26800	-43.13	20240124	15190	0.33	20240912	1.10	N	089600	500	59 억	640766	N	N	0	N	N
54	20240913	120645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15240	0	3	0.00	115806960	7603	22.50	15250	15270	15200	19810	10670	15240	15231.75	5.54	-332	15593	15416	15303	15126	15013	15360	15070	60	4570	500	10660	10	1	11568163	1763	10.55	0.80	12	0.07	1445.00	19122.00	26800	20240124	-43.13	15190	20240912	0.33	26800	-43.13	20240124	15190	0.33	20240912	26800	-43.13	20240124	15190	0.33	20240912	1.10	N	089600	500	59 억	640766	N	N	0	N	N
55	20240913	110645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15210	-30	5	-0.20	83677220	5494	16.26	15250	15270	15200	19810	10670	15240	15230.66	5.54	-683	15593	15416	15303	15126	15013	15360	15070	60	4570	500	10660	10	1	11568163	1760	10.53	0.80	12	0.05	1445.00	19122.00	26800	20240124	-43.25	15190	20240912	0.13	26800	-43.25	20240124	15190	0.13	20240912	26800	-43.25	20240124	15190	0.13	20240912	1.10	N	089600	500	59 억	640766	N	N	0	N	N
56	20240913	100647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15230	-10	5	-0.07	52743040	3462	10.24	15250	15270	15200	19810	10670	15240	15234.85	5.54	-689	15593	15416	15303	15126	15013	15360	15070	60	4570	500	10660	10	1	11568163	1762	10.54	0.80	12	0.03	1445.00	19122.00	26800	20240124	-43.17	15190	20240912	0.26	26800	-43.17	20240124	15190	0.26	20240912	26800	-43.17	20240124	15190	0.26	20240912	1.10	N	089600	500	59 억	640766	N	N	0	N	N
57	20240913	090649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15260	20	2	0.13	4285830	281	0.83	15250	15260	15250	19810	10670	15240	15252.06	5.54	-53	15593	15416	15303	15126	15013	15360	15070	60	4570	500	10660	10	1	11568163	1765	10.56	0.80	12	0.00	1445.00	19122.00	26800	20240124	-43.06	15190	20240912	0.46	26800	-43.06	20240124	15190	0.46	20240912	26800	-43.06	20240124	15190	0.46	20240912	1.10	N	089600	500	59 억	640766	N	N	0	N	N
58	20240912	160636	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15240	-10	5	-0.07	513534420	33679	251.30	15480	15480	15190	19820	10680	15250	15247.91	5.47	7883	15476	15362	15286	15172	15096	15325	15135	60	4570	500	10670	10	1	11568163	1763	10.55	0.80	12	0.29	1445.00	19122.00	26800	20240124	-43.13	15190	20240912	0.33	26800	-43.13	20240124	15190	0.33	20240912	26800	-43.13	20240124	15190	0.33	20240912	1.09	N	089600	500	59 억	632657	N	N	0	N	N
59	20240912	150643	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15210	-40	5	-0.26	471280170	30903	230.58	15480	15480	15190	19820	10680	15250	15250.30	5.47	6779	15476	15362	15286	15172	15096	15325	15135	60	4570	500	10670	10	1	11568163	1760	10.53	0.80	12	0.27	1445.00	19122.00	26800	20240124	-43.25	15190	20240912	0.13	26800	-43.25	20240124	15190	0.13	20240912	26800	-43.25	20240124	15190	0.13	20240912	1.09	N	089600	500	59 억	632657	N	N	0	N	N
60	20240912	140646	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15210	-40	5	-0.26	245224930	16055	119.80	15480	15480	15190	19820	10680	15250	15274.05	5.47	2052	15476	15362	15286	15172	15096	15325	15135	60	4570	500	10670	10	1	11568163	1760	10.53	0.80	12	0.14	1445.00	19122.00	26800	20240124	-43.25	15190	20240912	0.13	26800	-43.25	20240124	15190	0.13	20240912	26800	-43.25	20240124	15190	0.13	20240912	1.09	N	089600	500	59 억	632657	N	N	0	N	N
61	20240912	130643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15320	70	2	0.46	95702670	6237	46.54	15480	15480	15290	19820	10680	15250	15344.34	5.47	930	15476	15362	15286	15172	15096	15325	15135	60	4570	500	10670	10	1	11568163	1772	10.60	0.80	12	0.05	1445.00	19122.00	26800	20240124	-42.84	15200	20240910	0.79	26800	-42.84	20240124	15200	0.79	20240910	26800	-42.84	20240124	15200	0.79	20240910	1.09	N	089600	500	59 억	632657	N	N	0	N	N
62	20240912	120641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15350	100	2	0.66	54593410	3555	26.53	15480	15480	15300	19820	10680	15250	15356.80	5.47	70	15476	15362	15286	15172	15096	15325	15135	60	4570	500	10670	10	1	11568163	1776	10.62	0.80	12	0.03	1445.00	19122.00	26800	20240124	-42.72	15200	20240910	0.99	26800	-42.72	20240124	15200	0.99	20240910	26800	-42.72	20240124	15200	0.99	20240910	1.09	N	089600	500	59 억	632657	N	N	0	N	N
63	20240912	110640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15300	50	2	0.33	53596830	3490	26.04	15480	15480	15300	19820	10680	15250	15357.26	5.47	94	15476	15362	15286	15172	15096	15325	15135	60	4570	500	10670	10	1	11568163	1770	10.59	0.80	12	0.03	1445.00	19122.00	26800	20240124	-42.91	15200	20240910	0.66	26800	-42.91	20240124	15200	0.66	20240910	26800	-42.91	20240124	15200	0.66	20240910	1.09	N	089600	500	59 억	632657	N	N	0	N	N
64	20240912	100641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15350	100	2	0.66	25064860	1628	12.15	15480	15480	15300	19820	10680	15250	15396.11	5.47	86	15476	15362	15286	15172	15096	15325	15135	60	4570	500	10670	10	1	11568163	1776	10.62	0.80	12	0.01	1445.00	19122.00	26800	20240124	-42.72	15200	20240910	0.99	26800	-42.72	20240124	15200	0.99	20240910	26800	-42.72	20240124	15200	0.99	20240910	1.09	N	089600	500	59 억	632657	N	N	0	N	N
65	20240912	090642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15450	200	2	1.31	1902650	123	0.92	15480	15480	15450	19820	10680	15250	15468.70	5.47	-3	15476	15362	15286	15172	15096	15325	15135	60	4570	500	10670	10	1	11568163	1787	10.69	0.81	12	0.00	1445.00	19122.00	26800	20240124	-42.35	15200	20240910	1.64	26800	-42.35	20240124	15200	1.64	20240910	26800	-42.35	20240124	15200	1.64	20240910	1.09	N	089600	500	59 억	632657	N	N	0	N	N
66	20240911	160627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15250	20	2	0.13	201272460	13206	69.55	15380	15400	15210	19790	10670	15230	15240.99	5.47	-223	15530	15380	15290	15140	15050	15335	15095	60	4560	500	10660	10	1	11568163	1764	10.55	0.80	12	0.11	1445.00	19122.00	26800	20240124	-43.10	15200	20240910	0.33	26800	-43.10	20240124	15200	0.33	20240910	26800	-43.10	20240124	15200	0.33	20240910	1.08	N	089600	500	59 억	632849	N	N	0	N	N
67	20240911	150632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15240	10	2	0.07	190494140	12499	65.83	15380	15400	15210	19790	10670	15230	15240.75	5.47	-582	15530	15380	15290	15140	15050	15335	15095	60	4560	500	10660	10	1	11568163	1763	10.55	0.80	12	0.11	1445.00	19122.00	26800	20240124	-43.13	15200	20240910	0.26	26800	-43.13	20240124	15200	0.26	20240910	26800	-43.13	20240124	15200	0.26	20240910	1.08	N	089600	500	59 억	632849	N	N	0	N	N
68	20240911	140632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15230	0	3	0.00	168264850	11039	58.14	15380	15400	15210	19790	10670	15230	15242.76	5.47	-486	15530	15380	15290	15140	15050	15335	15095	60	4560	500	10660	10	1	11568163	1762	10.54	0.80	12	0.10	1445.00	19122.00	26800	20240124	-43.17	15200	20240910	0.20	26800	-43.17	20240124	15200	0.20	20240910	26800	-43.17	20240124	15200	0.20	20240910	1.08	N	089600	500	59 억	632849	N	N	0	N	N
69	20240911	130630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15250	20	2	0.13	151872320	9963	52.47	15380	15400	15210	19790	10670	15230	15243.63	5.47	-454	15530	15380	15290	15140	15050	15335	15095	60	4560	500	10660	10	1	11568163	1764	10.55	0.80	12	0.09	1445.00	19122.00	26800	20240124	-43.10	15200	20240910	0.33	26800	-43.10	20240124	15200	0.33	20240910	26800	-43.10	20240124	15200	0.33	20240910	1.08	N	089600	500	59 억	632849	N	N	0	N	N
70	20240911	120635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15230	0	3	0.00	105533820	6923	36.46	15380	15400	15210	19790	10670	15230	15243.94	5.47	-870	15530	15380	15290	15140	15050	15335	15095	60	4560	500	10660	10	1	11568163	1762	10.54	0.80	12	0.06	1445.00	19122.00	26800	20240124	-43.17	15200	20240910	0.20	26800	-43.17	20240124	15200	0.20	20240910	26800	-43.17	20240124	15200	0.20	20240910	1.08	N	089600	500	59 억	632849	N	N	0	N	N
71	20240911	110626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15220	-10	5	-0.07	85815140	5628	29.64	15380	15400	15210	19790	10670	15230	15247.89	5.47	-1017	15530	15380	15290	15140	15050	15335	15095	60	4560	500	10660	10	1	11568163	1761	10.53	0.80	12	0.05	1445.00	19122.00	26800	20240124	-43.21	15200	20240910	0.13	26800	-43.21	20240124	15200	0.13	20240910	26800	-43.21	20240124	15200	0.13	20240910	1.08	N	089600	500	59 억	632849	N	N	0	N	N
72	20240911	100626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15220	-10	5	-0.07	46090320	3020	15.91	15380	15400	15210	19790	10670	15230	15261.70	5.47	-950	15530	15380	15290	15140	15050	15335	15095	60	4560	500	10660	10	1	11568163	1761	10.53	0.80	12	0.03	1445.00	19122.00	26800	20240124	-43.21	15200	20240910	0.13	26800	-43.21	20240124	15200	0.13	20240910	26800	-43.21	20240124	15200	0.13	20240910	1.08	N	089600	500	59 억	632849	N	N	0	N	N
73	20240911	090637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15350	120	2	0.79	645930	42	0.22	15380	15380	15350	19790	10670	15230	15379.29	5.47	-3	15530	15380	15290	15140	15050	15335	15095	60	4560	500	10660	10	1	11568163	1776	10.62	0.80	12	0.00	1445.00	19122.00	26800	20240124	-42.72	15200	20240910	0.99	26800	-42.72	20240124	15200	0.99	20240910	26800	-42.72	20240124	15200	0.99	20240910	1.08	N	089600	500	59 억	632849	N	N	0	N	N
74	20240910	160629	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15230	-120	5	-0.78	283550590	18578	78.33	15360	15440	15200	19950	10750	15350	15262.07	5.54	-7861	15670	15510	15380	15220	15090	15445	15155	60	4600	500	10740	10	1	11568163	1762	10.54	0.80	12	0.16	1445.00	19122.00	26800	20240124	-43.17	15200	20240910	0.20	26800	-43.17	20240124	15200	0.20	20240910	26800	-43.17	20240124	15200	0.20	20240910	1.09	N	089600	500	59 억	641159	N	N	0	N	N
75	20240910	150633	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15250	-100	5	-0.65	279681810	18324	77.26	15360	15440	15200	19950	10750	15350	15262.47	5.54	-7855	15670	15510	15380	15220	15090	15445	15155	60	4600	500	10740	10	1	11568163	1764	10.55	0.80	12	0.16	1445.00	19122.00	26800	20240124	-43.10	15200	20240910	0.33	26800	-43.10	20240124	15200	0.33	20240910	26800	-43.10	20240124	15200	0.33	20240910	1.09	N	089600	500	59 억	641159	N	N	0	N	N
76	20240910	140628	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15240	-110	5	-0.72	224874190	14729	62.10	15360	15440	15200	19950	10750	15350	15266.65	5.54	-7605	15670	15510	15380	15220	15090	15445	15155	60	4600	500	10740	10	1	11568163	1763	10.55	0.80	12	0.13	1445.00	19122.00	26800	20240124	-43.13	15200	20240910	0.26	26800	-43.13	20240124	15200	0.26	20240910	26800	-43.13	20240124	15200	0.26	20240910	1.09	N	089600	500	59 억	641159	N	N	0	N	N
77	20240910	130629	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15270	-80	5	-0.52	171349180	11217	47.30	15360	15440	15200	19950	10750	15350	15274.91	5.54	-5641	15670	15510	15380	15220	15090	15445	15155	60	4600	500	10740	10	1	11568163	1766	10.57	0.80	12	0.10	1445.00	19122.00	26800	20240124	-43.02	15200	20240910	0.46	26800	-43.02	20240124	15200	0.46	20240910	26800	-43.02	20240124	15200	0.46	20240910	1.09	N	089600	500	59 억	641159	N	N	0	N	N
78	20240910	120628	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15280	-70	5	-0.46	143434840	9390	39.59	15360	15440	15200	19950	10750	15350	15274.14	5.54	-4628	15670	15510	15380	15220	15090	15445	15155	60	4600	500	10740	10	1	11568163	1768	10.57	0.80	12	0.08	1445.00	19122.00	26800	20240124	-42.99	15200	20240910	0.53	26800	-42.99	20240124	15200	0.53	20240910	26800	-42.99	20240124	15200	0.53	20240910	1.09	N	089600	500	59 억	641159	N	N	0	N	N
79	20240910	110627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15260	-90	5	-0.59	97811190	6395	26.96	15360	15440	15260	19950	10750	15350	15293.72	5.54	-2405	15670	15510	15380	15220	15090	15445	15155	60	4600	500	10740	10	1	11568163	1765	10.56	0.80	12	0.06	1445.00	19122.00	26800	20240124	-43.06	15250	20240909	0.07	26800	-43.06	20240124	15250	0.07	20240909	26800	-43.06	20240124	15250	0.07	20240909	1.09	N	089600	500	59 억	641159	N	N	0	N	N
80	20240910	100631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15300	-50	5	-0.33	62380330	4076	17.19	15360	15440	15260	19950	10750	15350	15302.68	5.54	-1515	15670	15510	15380	15220	15090	15445	15155	60	4600	500	10740	10	1	11568163	1770	10.59	0.80	12	0.04	1445.00	19122.00	26800	20240124	-42.91	15250	20240909	0.33	26800	-42.91	20240124	15250	0.33	20240909	26800	-42.91	20240124	15250	0.33	20240909	1.09	N	089600	500	59 억	641159	N	N	0	N	N
81	20240910	090629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15380	30	2	0.20	10903190	710	2.99	15360	15440	15350	19950	10750	15350	15358.23	5.54	-56	15670	15510	15380	15220	15090	15445	15155	60	4600	500	10740	10	1	11568163	1779	10.64	0.80	12	0.01	1445.00	19122.00	26800	20240124	-42.61	15250	20240909	0.85	26800	-42.61	20240124	15250	0.85	20240909	26800	-42.61	20240124	15250	0.85	20240909	1.09	N	089600	500	59 억	641159	N	N	0	N	N
82	20240909	160616	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15350	0	3	0.00	362206010	23613	65.59	15540	15540	15250	19950	10750	15350	15339.26	5.45	10983	16150	15750	15520	15120	14890	15635	15005	60	4600	500	10740	10	1	11568163	1776	10.62	0.80	12	0.20	1445.00	19122.00	26800	20240124	-42.72	15250	20240909	0.66	26800	-42.72	20240124	15250	0.66	20240909	26800	-42.72	20240124	15250	0.66	20240909	1.08	N	089600	500	59 억	630030	N	N	0	N	N
83	20240909	150621	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15350	0	3	0.00	344452460	22456	62.37	15540	15540	15250	19950	10750	15350	15338.99	5.45	10708	16150	15750	15520	15120	14890	15635	15005	60	4600	500	10740	10	1	11568163	1776	10.62	0.80	12	0.19	1445.00	19122.00	26800	20240124	-42.72	15250	20240909	0.66	26800	-42.72	20240124	15250	0.66	20240909	26800	-42.72	20240124	15250	0.66	20240909	1.08	N	089600	500	59 억	630030	N	N	0	N	N
84	20240909	140624	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15370	20	2	0.13	277316940	18084	50.23	15540	15540	15250	19950	10750	15350	15334.93	5.45	9402	16150	15750	15520	15120	14890	15635	15005	60	4600	500	10740	10	1	11568163	1778	10.64	0.80	12	0.16	1445.00	19122.00	26800	20240124	-42.65	15250	20240909	0.79	26800	-42.65	20240124	15250	0.79	20240909	26800	-42.65	20240124	15250	0.79	20240909	1.08	N	089600	500	59 억	630030	N	N	0	N	N
85	20240909	130622	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15330	-20	5	-0.13	212022240	13828	38.41	15540	15540	15250	19950	10750	15350	15332.82	5.45	7131	16150	15750	15520	15120	14890	15635	15005	60	4600	500	10740	10	1	11568163	1773	10.61	0.80	12	0.12	1445.00	19122.00	26800	20240124	-42.80	15250	20240909	0.52	26800	-42.80	20240124	15250	0.52	20240909	26800	-42.80	20240124	15250	0.52	20240909	1.08	N	089600	500	59 억	630030	N	N	0	N	N
86	20240909	120619	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15320	-30	5	-0.20	148204890	9665	26.85	15540	15540	15250	19950	10750	15350	15334.18	5.45	4061	16150	15750	15520	15120	14890	15635	15005	60	4600	500	10740	10	1	11568163	1772	10.60	0.80	12	0.08	1445.00	19122.00	26800	20240124	-42.84	15250	20240909	0.46	26800	-42.84	20240124	15250	0.46	20240909	26800	-42.84	20240124	15250	0.46	20240909	1.08	N	089600	500	59 억	630030	N	N	0	N	N
87	20240909	110619	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15330	-20	5	-0.13	112267820	7317	20.32	15540	15540	15250	19950	10750	15350	15343.42	5.45	2768	16150	15750	15520	15120	14890	15635	15005	60	4600	500	10740	10	1	11568163	1773	10.61	0.80	12	0.06	1445.00	19122.00	26800	20240124	-42.80	15250	20240909	0.52	26800	-42.80	20240124	15250	0.52	20240909	26800	-42.80	20240124	15250	0.52	20240909	1.08	N	089600	500	59 억	630030	N	N	0	N	N
88	20240909	100624	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15250	-100	5	-0.65	69580890	4527	12.57	15540	15540	15250	19950	10750	15350	15370.20	5.45	668	16150	15750	15520	15120	14890	15635	15005	60	4600	500	10740	10	1	11568163	1764	10.55	0.80	12	0.04	1445.00	19122.00	26800	20240124	-43.10	15250	20240909	0.00	26800	-43.10	20240124	15250	0.00	20240909	26800	-43.10	20240124	15250	0.00	20240909	1.08	N	089600	500	59 억	630030	N	N	0	N	N
89	20240909	090617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15420	70	2	0.46	26888760	1738	4.83	15540	15540	15350	19950	10750	15350	15471.09	5.45	173	16150	15750	15520	15120	14890	15635	15005	60	4600	500	10740	10	1	11568163	1784	10.67	0.81	12	0.02	1445.00	19122.00	26800	20240124	-42.46	15290	20240906	0.85	26800	-42.46	20240124	15290	0.85	20240906	26800	-42.46	20240124	15290	0.85	20240906	1.08	N	089600	500	59 억	630030	N	N	0	N	N
90	20240906	160610	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15350	-470	5	-2.97	554937690	36002	94.82	15920	15920	15290	20550	11080	15820	15414.10	5.50	-6180	16493	16156	15913	15576	15333	16035	15455	60	4730	500	11070	10	1	11568163	1776	10.62	0.80	12	0.31	1445.00	19122.00	26800	20240124	-42.72	15290	20240906	0.39	26800	-42.72	20240124	15290	0.39	20240906	26800	-42.72	20240124	15290	0.39	20240906	1.05	N	089600	500	59 억	636655	N	N	0	N	N
91	20240906	150620	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15350	-470	5	-2.97	537343070	34854	91.80	15920	15920	15290	20550	11080	15820	15416.97	5.50	-6076	16493	16156	15913	15576	15333	16035	15455	60	4730	500	11070	10	1	11568163	1776	10.62	0.80	12	0.30	1445.00	19122.00	26800	20240124	-42.72	15290	20240906	0.39	26800	-42.72	20240124	15290	0.39	20240906	26800	-42.72	20240124	15290	0.39	20240906	1.05	N	089600	500	59 억	636655	N	N	0	N	N
92	20240906	140623	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15330	-490	5	-3.10	449319000	29112	76.68	15920	15920	15290	20550	11080	15820	15434.15	5.50	-5704	16493	16156	15913	15576	15333	16035	15455	60	4730	500	11070	10	1	11568163	1773	10.61	0.80	12	0.25	1445.00	19122.00	26800	20240124	-42.80	15290	20240906	0.26	26800	-42.80	20240124	15290	0.26	20240906	26800	-42.80	20240124	15290	0.26	20240906	1.05	N	089600	500	59 억	636655	N	N	0	N	N
93	20240906	130619	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15310	-510	5	-3.22	385062700	24918	65.63	15920	15920	15290	20550	11080	15820	15453.19	5.50	-5244	16493	16156	15913	15576	15333	16035	15455	60	4730	500	11070	10	1	11568163	1771	10.60	0.80	12	0.22	1445.00	19122.00	26800	20240124	-42.87	15290	20240906	0.13	26800	-42.87	20240124	15290	0.13	20240906	26800	-42.87	20240124	15290	0.13	20240906	1.05	N	089600	500	59 억	636655	N	N	0	N	N
94	20240906	120621	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15360	-460	5	-2.91	335393360	21677	57.09	15920	15920	15290	20550	11080	15820	15472.31	5.50	-5165	16493	16156	15913	15576	15333	16035	15455	60	4730	500	11070	10	1	11568163	1777	10.63	0.80	12	0.19	1445.00	19122.00	26800	20240124	-42.69	15290	20240906	0.46	26800	-42.69	20240124	15290	0.46	20240906	26800	-42.69	20240124	15290	0.46	20240906	1.05	N	089600	500	59 억	636655	N	N	0	N	N
95	20240906	110623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15480	-340	5	-2.15	156620300	10068	26.52	15920	15920	15450	20550	11080	15820	15556.25	5.50	-3458	16493	16156	15913	15576	15333	16035	15455	60	4730	500	11070	10	1	11568163	1791	10.71	0.81	12	0.09	1445.00	19122.00	26800	20240124	-42.24	15410	20240805	0.45	26800	-42.24	20240124	15410	0.45	20240805	26800	-42.24	20240124	15410	0.45	20240805	1.05	N	089600	500	59 억	636655	N	N	0	N	N
96	20240906	100617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15520	-300	5	-1.90	112568570	7222	19.02	15920	15920	15480	20550	11080	15820	15586.90	5.50	-2608	16493	16156	15913	15576	15333	16035	15455	60	4730	500	11070	10	1	11568163	1795	10.74	0.81	12	0.06	1445.00	19122.00	26800	20240124	-42.09	15410	20240805	0.71	26800	-42.09	20240124	15410	0.71	20240805	26800	-42.09	20240124	15410	0.71	20240805	1.05	N	089600	500	59 억	636655	N	N	0	N	N
97	20240906	090621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15820	0	3	0.00	6738230	427	1.12	15920	15920	15750	20550	11080	15820	15780.40	5.50	183	16493	16156	15913	15576	15333	16035	15455	60	4730	500	11070	10	1	11568163	1830	10.95	0.83	12	0.00	1445.00	19122.00	26800	20240124	-40.97	15410	20240805	2.66	26800	-40.97	20240124	15410	2.66	20240805	26800	-40.97	20240124	15410	2.66	20240805	1.05	N	089600	500	59 억	636655	N	N	0	N	N
98	20240905	160611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15820	-220	5	-1.37	600755640	37891	123.18	16040	16250	15670	20850	11230	16040	15854.88	5.48	2602	16746	16392	16156	15802	15566	16275	15685	60	4810	500	11220	10	1	11568163	1830	10.95	0.83	12	0.33	1445.00	19122.00	26800	20240124	-40.97	15410	20240805	2.66	26800	-40.97	20240124	15410	2.66	20240805	26800	-40.97	20240124	15410	2.66	20240805	1.05	N	089600	500	59 억	634118	N	N	0	N	N
99	20240905	150619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15870	-170	5	-1.06	595705030	37572	122.14	16040	16250	15670	20850	11230	16040	15855.03	5.48	2664	16746	16392	16156	15802	15566	16275	15685	60	4810	500	11220	10	1	11568163	1836	10.98	0.83	12	0.32	1445.00	19122.00	26800	20240124	-40.78	15410	20240805	2.99	26800	-40.78	20240124	15410	2.99	20240805	26800	-40.78	20240124	15410	2.99	20240805	1.05	N	089600	500	59 억	634118	N	N	0	N	N
100	20240905	140616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15710	-330	5	-2.06	461102400	29016	94.33	16040	16250	15670	20850	11230	16040	15891.32	5.48	-1143	16746	16392	16156	15802	15566	16275	15685	60	4810	500	11220	10	1	11568163	1817	10.87	0.82	12	0.25	1445.00	19122.00	26800	20240124	-41.38	15410	20240805	1.95	26800	-41.38	20240124	15410	1.95	20240805	26800	-41.38	20240124	15410	1.95	20240805	1.05	N	089600	500	59 억	634118	N	N	0	N	N
101	20240905	130619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15810	-230	5	-1.43	305457490	19128	62.18	16040	16250	15800	20850	11230	16040	15969.13	5.48	-972	16746	16392	16156	15802	15566	16275	15685	60	4810	500	11220	10	1	11568163	1829	10.94	0.83	12	0.17	1445.00	19122.00	26800	20240124	-41.01	15410	20240805	2.60	26800	-41.01	20240124	15410	2.60	20240805	26800	-41.01	20240124	15410	2.60	20240805	1.05	N	089600	500	59 억	634118	N	N	0	N	N
102	20240905	120616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16090	50	2	0.31	199577880	12452	40.48	16040	16250	15960	20850	11230	16040	16027.78	5.48	3182	16746	16392	16156	15802	15566	16275	15685	60	4810	500	11220	10	1	11568163	1861	11.13	0.84	12	0.11	1445.00	19122.00	26800	20240124	-39.96	15410	20240805	4.41	26800	-39.96	20240124	15410	4.41	20240805	26800	-39.96	20240124	15410	4.41	20240805	1.05	N	089600	500	59 억	634118	N	N	0	N	N
103	20240905	110613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16120	80	2	0.50	166241920	10368	33.71	16040	16250	15970	20850	11230	16040	16034.14	5.48	3341	16746	16392	16156	15802	15566	16275	15685	60	4810	500	11220	10	1	11568163	1865	11.16	0.84	12	0.09	1445.00	19122.00	26800	20240124	-39.85	15410	20240805	4.61	26800	-39.85	20240124	15410	4.61	20240805	26800	-39.85	20240124	15410	4.61	20240805	1.05	N	089600	500	59 억	634118	N	N	0	N	N
104	20240905	100613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16180	140	2	0.87	148460520	9260	30.10	16040	16250	15970	20850	11230	16040	16032.45	5.48	3393	16746	16392	16156	15802	15566	16275	15685	60	4810	500	11220	10	1	11568163	1872	11.20	0.85	12	0.08	1445.00	19122.00	26800	20240124	-39.63	15410	20240805	5.00	26800	-39.63	20240124	15410	5.00	20240805	26800	-39.63	20240124	15410	5.00	20240805	1.05	N	089600	500	59 억	634118	N	N	0	N	N
105	20240905	090619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16230	190	2	1.18	12491620	772	2.51	16040	16230	16040	20850	11230	16040	16180.85	5.48	-159	16746	16392	16156	15802	15566	16275	15685	60	4810	500	11220	10	1	11568163	1878	11.23	0.85	12	0.01	1445.00	19122.00	26800	20240124	-39.44	15410	20240805	5.32	26800	-39.44	20240124	15410	5.32	20240805	26800	-39.44	20240124	15410	5.32	20240805	1.05	N	089600	500	59 억	634118	N	N	0	N	N
106	20240904	160604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16040	-620	5	-3.72	494451110	30757	278.27	16510	16510	15920	21650	11670	16660	16076.05	5.62	-15825	17186	16922	16596	16332	16006	17055	16465	60	4990	500	11660	10	1	11568163	1856	11.10	0.84	12	0.27	1445.00	19122.00	26800	20240124	-40.15	15410	20240805	4.09	26800	-40.15	20240124	15410	4.09	20240805	26800	-40.15	20240124	15410	4.09	20240805	1.05	N	089600	500	59 억	649985	N	N	0	N	N
107	20240904	150609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15940	-720	5	-4.32	480880490	29907	270.58	16510	16510	15920	21650	11670	16660	16079.20	5.62	-15942	17186	16922	16596	16332	16006	17055	16465	60	4990	500	11660	10	1	11568163	1844	11.03	0.83	12	0.26	1445.00	19122.00	26800	20240124	-40.52	15410	20240805	3.44	26800	-40.52	20240124	15410	3.44	20240805	26800	-40.52	20240124	15410	3.44	20240805	1.05	N	089600	500	59 억	649985	N	N	0	N	N
108	20240904	140611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15950	-710	5	-4.26	390770510	24252	219.42	16510	16510	15950	21650	11670	16660	16112.92	5.62	-16301	17186	16922	16596	16332	16006	17055	16465	60	4990	500	11660	10	1	11568163	1845	11.04	0.83	12	0.21	1445.00	19122.00	26800	20240124	-40.49	15410	20240805	3.50	26800	-40.49	20240124	15410	3.50	20240805	26800	-40.49	20240124	15410	3.50	20240805	1.05	N	089600	500	59 억	649985	N	N	0	N	N
109	20240904	130611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16090	-570	5	-3.42	250703530	15500	140.23	16510	16510	16050	21650	11670	16660	16174.42	5.62	-9577	17186	16922	16596	16332	16006	17055	16465	60	4990	500	11660	10	1	11568163	1861	11.13	0.84	12	0.13	1445.00	19122.00	26800	20240124	-39.96	15410	20240805	4.41	26800	-39.96	20240124	15410	4.41	20240805	26800	-39.96	20240124	15410	4.41	20240805	1.05	N	089600	500	59 억	649985	N	N	0	N	N
110	20240904	120607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16080	-580	5	-3.48	227024080	14028	126.92	16510	16510	16050	21650	11670	16660	16183.64	5.62	-8451	17186	16922	16596	16332	16006	17055	16465	60	4990	500	11660	10	1	11568163	1860	11.13	0.84	12	0.12	1445.00	19122.00	26800	20240124	-40.00	15410	20240805	4.35	26800	-40.00	20240124	15410	4.35	20240805	26800	-40.00	20240124	15410	4.35	20240805	1.05	N	089600	500	59 억	649985	N	N	0	N	N
111	20240904	110606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16230	-430	5	-2.58	73412880	4515	40.85	16510	16510	16110	21650	11670	16660	16259.77	5.62	-857	17186	16922	16596	16332	16006	17055	16465	60	4990	500	11660	10	1	11568163	1878	11.23	0.85	12	0.04	1445.00	19122.00	26800	20240124	-39.44	15410	20240805	5.32	26800	-39.44	20240124	15410	5.32	20240805	26800	-39.44	20240124	15410	5.32	20240805	1.05	N	089600	500	59 억	649985	N	N	0	N	N
112	20240904	100609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16230	-430	5	-2.58	56160090	3453	31.24	16510	16510	16110	21650	11670	16660	16264.14	5.62	-330	17186	16922	16596	16332	16006	17055	16465	60	4990	500	11660	10	1	11568163	1878	11.23	0.85	12	0.03	1445.00	19122.00	26800	20240124	-39.44	15410	20240805	5.32	26800	-39.44	20240124	15410	5.32	20240805	26800	-39.44	20240124	15410	5.32	20240805	1.05	N	089600	500	59 억	649985	N	N	0	N	N
113	20240904	090609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16260	-400	5	-2.40	17631600	1082	9.79	16510	16510	16110	21650	11670	16660	16295.38	5.62	170	17186	16922	16596	16332	16006	17055	16465	60	4990	500	11660	10	1	11568163	1881	11.25	0.85	12	0.01	1445.00	19122.00	26800	20240124	-39.33	15410	20240805	5.52	26800	-39.33	20240124	15410	5.52	20240805	26800	-39.33	20240124	15410	5.52	20240805	1.05	N	089600	500	59 억	649985	N	N	0	N	N
114	20240903	160601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16660	330	2	2.02	174333170	10475	104.69	16380	16860	16270	21200	11440	16330	16642.78	5.61	672	16830	16580	16430	16180	16030	16505	16105	60	4870	500	11430	10	1	11568163	1927	11.53	0.87	12	0.09	1445.00	19122.00	26800	20240124	-37.84	15410	20240805	8.11	26800	-37.84	20240124	15410	8.11	20240805	26800	-37.84	20240124	15410	8.11	20240805	1.05	N	089600	500	59 억	649216	N	N	0	N	N
115	20240903	150604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	370	2	2.27	164786050	9902	98.96	16380	16860	16270	21200	11440	16330	16641.69	5.61	620	16830	16580	16430	16180	16030	16505	16105	60	4870	500	11430	10	1	11568163	1932	11.56	0.87	12	0.09	1445.00	19122.00	26800	20240124	-37.69	15410	20240805	8.37	26800	-37.69	20240124	15410	8.37	20240805	26800	-37.69	20240124	15410	8.37	20240805	1.05	N	089600	500	59 억	649216	N	N	0	N	N
116	20240903	140607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16750	420	2	2.57	148257400	8914	89.09	16380	16860	16270	21200	11440	16330	16631.97	5.61	666	16830	16580	16430	16180	16030	16505	16105	60	4870	500	11430	10	1	11568163	1938	11.59	0.88	12	0.08	1445.00	19122.00	26800	20240124	-37.50	15410	20240805	8.70	26800	-37.50	20240124	15410	8.70	20240805	26800	-37.50	20240124	15410	8.70	20240805	1.05	N	089600	500	59 억	649216	N	N	0	N	N
117	20240903	130606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16860	530	2	3.25	143371440	8623	86.18	16380	16860	16270	21200	11440	16330	16626.63	5.61	746	16830	16580	16430	16180	16030	16505	16105	60	4870	500	11430	10	1	11568163	1950	11.67	0.88	12	0.07	1445.00	19122.00	26800	20240124	-37.09	15410	20240805	9.41	26800	-37.09	20240124	15410	9.41	20240805	26800	-37.09	20240124	15410	9.41	20240805	1.05	N	089600	500	59 억	649216	N	N	0	N	N
118	20240903	120558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16730	400	2	2.45	87424920	5289	52.86	16380	16750	16270	21200	11440	16330	16529.57	5.61	962	16830	16580	16430	16180	16030	16505	16105	60	4870	500	11430	10	1	11568163	1935	11.58	0.87	12	0.05	1445.00	19122.00	26800	20240124	-37.57	15410	20240805	8.57	26800	-37.57	20240124	15410	8.57	20240805	26800	-37.57	20240124	15410	8.57	20240805	1.05	N	089600	500	59 억	649216	N	N	0	N	N
119	20240903	110557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16730	400	2	2.45	71861200	4358	43.55	16380	16740	16270	21200	11440	16330	16489.49	5.61	970	16830	16580	16430	16180	16030	16505	16105	60	4870	500	11430	10	1	11568163	1935	11.58	0.87	12	0.04	1445.00	19122.00	26800	20240124	-37.57	15410	20240805	8.57	26800	-37.57	20240124	15410	8.57	20240805	26800	-37.57	20240124	15410	8.57	20240805	1.05	N	089600	500	59 억	649216	N	N	0	N	N
120	20240903	100557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16430	100	2	0.61	28387750	1737	17.36	16380	16450	16270	21200	11440	16330	16342.98	5.61	166	16830	16580	16430	16180	16030	16505	16105	60	4870	500	11430	10	1	11568163	1901	11.37	0.86	12	0.02	1445.00	19122.00	26800	20240124	-38.69	15410	20240805	6.62	26800	-38.69	20240124	15410	6.62	20240805	26800	-38.69	20240124	15410	6.62	20240805	1.05	N	089600	500	59 억	649216	N	N	0	N	N
121	20240903	090559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16380	50	2	0.31	573290	35	0.35	16380	16390	16330	21200	11440	16330	16379.71	5.61	-4	16830	16580	16430	16180	16030	16505	16105	60	4870	500	11430	10	1	11568163	1895	11.34	0.86	12	0.00	1445.00	19122.00	26800	20240124	-38.88	15410	20240805	6.29	26800	-38.88	20240124	15410	6.29	20240805	26800	-38.88	20240124	15410	6.29	20240805	1.05	N	089600	500	59 억	649216	N	N	0	N	N
122	20240902	160553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16330	-210	5	-1.27	163680600	10006	266.61	16680	16680	16280	21500	11580	16540	16358.47	5.62	-993	16653	16596	16483	16426	16313	16625	16455	60	4960	500	11570	10	1	11568163	1889	11.30	0.85	12	0.09	1445.00	19122.00	26800	20240124	-39.07	15410	20240805	5.97	26800	-39.07	20240124	15410	5.97	20240805	26800	-39.07	20240124	15410	5.97	20240805	1.06	N	089600	500	59 억	650225	N	N	0	N	N
123	20240902	150603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16390	-150	5	-0.91	155350270	9496	253.02	16680	16680	16280	21500	11580	16540	16359.55	5.62	-1058	16653	16596	16483	16426	16313	16625	16455	60	4960	500	11570	10	1	11568163	1896	11.34	0.86	12	0.08	1445.00	19122.00	26800	20240124	-38.84	15410	20240805	6.36	26800	-38.84	20240124	15410	6.36	20240805	26800	-38.84	20240124	15410	6.36	20240805	1.06	N	089600	500	59 억	650225	N	N	0	N	N
124	20240902	140601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16310	-230	5	-1.39	96411760	5893	157.02	16680	16680	16290	21500	11580	16540	16360.39	5.62	-1148	16653	16596	16483	16426	16313	16625	16455	60	4960	500	11570	10	1	11568163	1887	11.29	0.85	12	0.05	1445.00	19122.00	26800	20240124	-39.14	15410	20240805	5.84	26800	-39.14	20240124	15410	5.84	20240805	26800	-39.14	20240124	15410	5.84	20240805	1.06	N	089600	500	59 억	650225	N	N	0	N	N
125	20240902	130557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16310	-230	5	-1.39	87955900	5375	143.22	16680	16680	16290	21500	11580	16540	16363.89	5.62	-1351	16653	16596	16483	16426	16313	16625	16455	60	4960	500	11570	10	1	11568163	1887	11.29	0.85	12	0.05	1445.00	19122.00	26800	20240124	-39.14	15410	20240805	5.84	26800	-39.14	20240124	15410	5.84	20240805	26800	-39.14	20240124	15410	5.84	20240805	1.06	N	089600	500	59 억	650225	N	N	0	N	N
126	20240902	120601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16300	-240	5	-1.45	71793290	4387	116.89	16680	16680	16300	21500	11580	16540	16365.01	5.62	-1220	16653	16596	16483	16426	16313	16625	16455	60	4960	500	11570	10	1	11568163	1886	11.28	0.85	12	0.04	1445.00	19122.00	26800	20240124	-39.18	15410	20240805	5.78	26800	-39.18	20240124	15410	5.78	20240805	26800	-39.18	20240124	15410	5.78	20240805	1.06	N	089600	500	59 억	650225	N	N	0	N	N
127	20240902	110556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16310	-230	5	-1.39	59840240	3654	97.36	16680	16680	16300	21500	11580	16540	16376.64	5.62	-1161	16653	16596	16483	16426	16313	16625	16455	60	4960	500	11570	10	1	11568163	1887	11.29	0.85	12	0.03	1445.00	19122.00	26800	20240124	-39.14	15410	20240805	5.84	26800	-39.14	20240124	15410	5.84	20240805	26800	-39.14	20240124	15410	5.84	20240805	1.06	N	089600	500	59 억	650225	N	N	0	N	N
128	20240902	100555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16530	-10	5	-0.06	7553010	456	12.15	16680	16680	16500	21500	11580	16540	16563.62	5.62	-190	16653	16596	16483	16426	16313	16625	16455	60	4960	500	11570	10	1	11568163	1912	11.44	0.86	12	0.00	1445.00	19122.00	26800	20240124	-38.32	15410	20240805	7.27	26800	-38.32	20240124	15410	7.27	20240805	26800	-38.32	20240124	15410	7.27	20240805	1.06	N	089600	500	59 억	650225	N	N	0	N	N
129	20240902	090551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16560	20	2	0.12	5107240	308	8.21	16680	16680	16500	21500	11580	16540	16581.95	5.62	-189	16653	16596	16483	16426	16313	16625	16455	60	4960	500	11570	10	1	11568163	1916	11.46	0.87	12	0.00	1445.00	19122.00	26800	20240124	-38.21	15410	20240805	7.46	26800	-38.21	20240124	15410	7.46	20240805	26800	-38.21	20240124	15410	7.46	20240805	1.06	N	089600	500	59 억	650225	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History