KissMeData/405100/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	161255	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14510	-300	5	-2.03	444863130	30630	57.93	14700	14790	14400	19250	10370	14810	14523.81	2.92	-1657	15496	15152	14926	14582	14356	15040	14470	61	4440	500	9470	10	1	12289301	1783	66.26	1.74	12	0.25	219.00	8347.00	43500	20240305	-66.64	11560	20231019	25.52	43500	-66.64	20240305	11920	21.73	20240805	43500	-66.64	20240305	11560	25.52	20231019	2.88	N	405100	500	61 억	359348	N	N	0	N	N
3	20240930	151313	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14630	-180	5	-1.22	421587190	29029	54.90	14700	14790	14400	19250	10370	14810	14522.97	2.92	-1344	15496	15152	14926	14582	14356	15040	14470	61	4440	500	9470	10	1	12289301	1798	66.80	1.75	12	0.24	219.00	8347.00	43500	20240305	-66.37	11560	20231019	26.56	43500	-66.37	20240305	11920	22.73	20240805	43500	-66.37	20240305	11560	26.56	20231019	2.88	N	405100	500	61 억	359348	N	N	0	N	N
4	20240930	141313	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14680	-130	5	-0.88	366967400	25307	47.86	14700	14790	14400	19250	10370	14810	14500.63	2.92	824	15496	15152	14926	14582	14356	15040	14470	61	4440	500	9470	10	1	12289301	1804	67.03	1.76	12	0.21	219.00	8347.00	43500	20240305	-66.25	11560	20231019	26.99	43500	-66.25	20240305	11920	23.15	20240805	43500	-66.25	20240305	11560	26.99	20231019	2.88	N	405100	500	61 억	359348	N	N	0	N	N
5	20240930	131305	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14570	-240	5	-1.62	317699410	21937	41.49	14700	14790	14400	19250	10370	14810	14482.35	2.92	1332	15496	15152	14926	14582	14356	15040	14470	61	4440	500	9470	10	1	12289301	1791	66.53	1.75	12	0.18	219.00	8347.00	43500	20240305	-66.51	11560	20231019	26.04	43500	-66.51	20240305	11920	22.23	20240805	43500	-66.51	20240305	11560	26.04	20231019	2.88	N	405100	500	61 억	359348	N	N	0	N	N
6	20240930	121302	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14450	-360	5	-2.43	303679420	20973	39.67	14700	14790	14400	19250	10370	14810	14479.54	2.92	919	15496	15152	14926	14582	14356	15040	14470	61	4440	500	9470	10	1	12289301	1776	65.98	1.73	12	0.17	219.00	8347.00	43500	20240305	-66.78	11560	20231019	25.00	43500	-66.78	20240305	11920	21.22	20240805	43500	-66.78	20240305	11560	25.00	20231019	2.88	N	405100	500	61 억	359348	N	N	0	N	N
7	20240930	111259	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14410	-400	5	-2.70	286942410	19813	37.47	14700	14790	14400	19250	10370	14810	14482.53	2.92	794	15496	15152	14926	14582	14356	15040	14470	61	4440	500	9470	10	1	12289301	1771	65.80	1.73	12	0.16	219.00	8347.00	43500	20240305	-66.87	11560	20231019	24.65	43500	-66.87	20240305	11920	20.89	20240805	43500	-66.87	20240305	11560	24.65	20231019	2.88	N	405100	500	61 억	359348	N	N	0	N	N
8	20240930	101300	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14440	-370	5	-2.50	196207850	13529	25.59	14700	14790	14400	19250	10370	14810	14502.76	2.92	3074	15496	15152	14926	14582	14356	15040	14470	61	4440	500	9470	10	1	12289301	1775	65.94	1.73	12	0.11	219.00	8347.00	43500	20240305	-66.80	11560	20231019	24.91	43500	-66.80	20240305	11920	21.14	20240805	43500	-66.80	20240305	11560	24.91	20231019	2.88	N	405100	500	61 억	359348	N	N	0	N	N
9	20240930	091203	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14580	-230	5	-1.55	93246450	6407	12.12	14700	14790	14420	19250	10370	14810	14553.84	2.92	382	15496	15152	14926	14582	14356	15040	14470	61	4440	500	9470	10	1	12289301	1792	66.58	1.75	12	0.05	219.00	8347.00	43500	20240305	-66.48	11560	20231019	26.12	43500	-66.48	20240305	11920	22.32	20240805	43500	-66.48	20240305	11560	26.12	20231019	2.88	N	405100	500	61 억	359348	N	N	0	N	N
10	20240927	161300	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14810	80	2	0.54	786855330	52755	88.19	14900	15270	14700	19140	10320	14730	14915.37	2.85	335	15156	14942	14626	14412	14096	15050	14520	61	4410	500	9420	10	1	12289301	1820	67.63	1.77	12	0.43	219.00	8347.00	43500	20240305	-65.95	11560	20231019	28.11	43500	-65.95	20240305	11920	24.24	20240805	43500	-65.95	20240305	11560	28.11	20231019	2.93	N	405100	500	61 억	350357	N	N	0	N	N
11	20240927	151310	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14800	70	2	0.48	769583760	51592	86.25	14900	15270	14700	19140	10320	14730	14916.73	2.85	861	15156	14942	14626	14412	14096	15050	14520	61	4410	500	9420	10	1	12289301	1819	67.58	1.77	12	0.42	219.00	8347.00	43500	20240305	-65.98	11560	20231019	28.03	43500	-65.98	20240305	11920	24.16	20240805	43500	-65.98	20240305	11560	28.03	20231019	2.93	N	405100	500	61 억	350357	N	N	0	N	N
12	20240927	141320	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14790	60	2	0.41	674301380	45156	75.49	14900	15270	14700	19140	10320	14730	14932.71	2.85	961	15156	14942	14626	14412	14096	15050	14520	61	4410	500	9420	10	1	12289301	1818	67.53	1.77	12	0.37	219.00	8347.00	43500	20240305	-66.00	11560	20231019	27.94	43500	-66.00	20240305	11920	24.08	20240805	43500	-66.00	20240305	11560	27.94	20231019	2.93	N	405100	500	61 억	350357	N	N	0	N	N
13	20240927	131304	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14810	80	2	0.54	624294910	41772	69.83	14900	15270	14700	19140	10320	14730	14945.30	2.85	259	15156	14942	14626	14412	14096	15050	14520	61	4410	500	9420	10	1	12289301	1820	67.63	1.77	12	0.34	219.00	8347.00	43500	20240305	-65.95	11560	20231019	28.11	43500	-65.95	20240305	11920	24.24	20240805	43500	-65.95	20240305	11560	28.11	20231019	2.93	N	405100	500	61 억	350357	N	N	0	N	N
14	20240927	121302	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14850	120	2	0.81	548814960	36705	61.36	14900	15270	14700	19140	10320	14730	14952.05	2.85	71	15156	14942	14626	14412	14096	15050	14520	61	4410	500	9420	10	1	12289301	1825	67.81	1.78	12	0.30	219.00	8347.00	43500	20240305	-65.86	11560	20231019	28.46	43500	-65.86	20240305	11920	24.58	20240805	43500	-65.86	20240305	11560	28.46	20231019	2.93	N	405100	500	61 억	350357	N	N	0	N	N
15	20240927	111303	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14840	110	2	0.75	513419730	34322	57.38	14900	15270	14700	19140	10320	14730	14958.91	2.85	-94	15156	14942	14626	14412	14096	15050	14520	61	4410	500	9420	10	1	12289301	1824	67.76	1.78	12	0.28	219.00	8347.00	43500	20240305	-65.89	11560	20231019	28.37	43500	-65.89	20240305	11920	24.50	20240805	43500	-65.89	20240305	11560	28.37	20231019	2.93	N	405100	500	61 억	350357	N	N	0	N	N
16	20240927	101304	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14940	210	2	1.43	398088880	26541	44.37	14900	15270	14840	19140	10320	14730	14999.02	2.85	-773	15156	14942	14626	14412	14096	15050	14520	61	4410	500	9420	10	1	12289301	1836	68.22	1.79	12	0.22	219.00	8347.00	43500	20240305	-65.66	11560	20231019	29.24	43500	-65.66	20240305	11920	25.34	20240805	43500	-65.66	20240305	11560	29.24	20231019	2.93	N	405100	500	61 억	350357	N	N	0	N	N
17	20240927	091309	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15060	330	2	2.24	187214070	12549	20.98	14900	15060	14840	19140	10320	14730	14918.64	2.85	210	15156	14942	14626	14412	14096	15050	14520	61	4410	500	9420	10	1	12289301	1851	68.77	1.80	12	0.10	219.00	8347.00	43500	20240305	-65.38	11560	20231019	30.28	43500	-65.38	20240305	11920	26.34	20240805	43500	-65.38	20240305	11560	30.28	20231019	2.93	N	405100	500	61 억	350357	N	N	0	N	N
18	20240926	161244	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14730	730	2	5.21	855240070	58445	91.02	14310	14840	14310	18200	9800	14000	14632.46	2.74	11935	14386	14192	14016	13822	13646	14105	13735	61	4200	500	8960	10	1	12289301	1810	67.26	1.76	12	0.48	219.00	8347.00	43500	20240305	-66.14	11560	20231019	27.42	43500	-66.14	20240305	11920	23.57	20240805	43500	-66.14	20240305	11560	27.42	20231019	2.93	N	405100	500	61 억	336765	N	N	0	N	N
19	20240926	151252	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14700	700	2	5.00	809975870	55371	86.23	14310	14840	14310	18200	9800	14000	14628.16	2.74	11566	14386	14192	14016	13822	13646	14105	13735	61	4200	500	8960	10	1	12289301	1807	67.12	1.76	12	0.45	219.00	8347.00	43500	20240305	-66.21	11560	20231019	27.16	43500	-66.21	20240305	11920	23.32	20240805	43500	-66.21	20240305	11560	27.16	20231019	2.93	N	405100	500	61 억	336765	N	N	0	N	N
20	20240926	141259	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14600	600	2	4.29	758975200	51895	80.82	14310	14840	14310	18200	9800	14000	14625.21	2.74	11140	14386	14192	14016	13822	13646	14105	13735	61	4200	500	8960	10	1	12289301	1794	66.67	1.75	12	0.42	219.00	8347.00	43500	20240305	-66.44	11560	20231019	26.30	43500	-66.44	20240305	11920	22.48	20240805	43500	-66.44	20240305	11560	26.30	20231019	2.93	N	405100	500	61 억	336765	N	N	0	N	N
21	20240926	131239	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14690	690	2	4.93	732211050	50064	77.97	14310	14840	14310	18200	9800	14000	14625.50	2.74	11379	14386	14192	14016	13822	13646	14105	13735	61	4200	500	8960	10	1	12289301	1805	67.08	1.76	12	0.41	219.00	8347.00	43500	20240305	-66.23	11560	20231019	27.08	43500	-66.23	20240305	11920	23.24	20240805	43500	-66.23	20240305	11560	27.08	20231019	2.93	N	405100	500	61 억	336765	N	N	0	N	N
22	20240926	121258	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14700	700	2	5.00	692931070	47389	73.80	14310	14840	14310	18200	9800	14000	14622.19	2.74	11314	14386	14192	14016	13822	13646	14105	13735	61	4200	500	8960	10	1	12289301	1807	67.12	1.76	12	0.39	219.00	8347.00	43500	20240305	-66.21	11560	20231019	27.16	43500	-66.21	20240305	11920	23.32	20240805	43500	-66.21	20240305	11560	27.16	20231019	2.93	N	405100	500	61 억	336765	N	N	0	N	N
23	20240926	111257	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14670	670	2	4.79	612636710	41926	65.30	14310	14840	14310	18200	9800	14000	14612.33	2.74	10702	14386	14192	14016	13822	13646	14105	13735	61	4200	500	8960	10	1	12289301	1803	66.99	1.76	12	0.34	219.00	8347.00	43500	20240305	-66.28	11560	20231019	26.90	43500	-66.28	20240305	11920	23.07	20240805	43500	-66.28	20240305	11560	26.90	20231019	2.93	N	405100	500	61 억	336765	N	N	0	N	N
24	20240926	101300	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14560	560	2	4.00	540539240	36995	57.62	14310	14840	14310	18200	9800	14000	14611.14	2.74	10360	14386	14192	14016	13822	13646	14105	13735	61	4200	500	8960	10	1	12289301	1789	66.48	1.74	12	0.30	219.00	8347.00	43500	20240305	-66.53	11560	20231019	25.95	43500	-66.53	20240305	11920	22.15	20240805	43500	-66.53	20240305	11560	25.95	20231019	2.93	N	405100	500	61 억	336765	N	N	0	N	N
25	20240926	091256	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14500	500	2	3.57	145170270	10052	15.65	14310	14600	14310	18200	9800	14000	14441.93	2.74	3348	14386	14192	14016	13822	13646	14105	13735	61	4200	500	8960	10	1	12289301	1782	66.21	1.74	12	0.08	219.00	8347.00	43500	20240305	-66.67	11560	20231019	25.43	43500	-66.67	20240305	11920	21.64	20240805	43500	-66.67	20240305	11560	25.43	20231019	2.93	N	405100	500	61 억	336765	N	N	0	N	N
26	20240925	161240	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14000	180	2	1.30	900097180	64053	161.86	14090	14210	13840	17960	9680	13820	14052.47	2.75	-784	14066	13942	13696	13572	13326	14005	13635	61	4140	500	8840	10	1	12289301	1721	63.93	1.68	12	0.52	219.00	8347.00	43500	20240305	-67.82	11560	20231019	21.11	43500	-67.82	20240305	11920	17.45	20240805	43500	-67.82	20240305	11560	21.11	20231019	2.94	N	405100	500	61 억	337602	N	N	0	N	N
27	20240925	151253	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13860	40	2	0.29	868405660	61783	156.12	14090	14210	13840	17960	9680	13820	14055.74	2.75	168	14066	13942	13696	13572	13326	14005	13635	61	4140	500	8840	10	1	12289301	1703	63.29	1.66	12	0.50	219.00	8347.00	43500	20240305	-68.14	11560	20231019	19.90	43500	-68.14	20240305	11920	16.28	20240805	43500	-68.14	20240305	11560	19.90	20231019	2.94	N	405100	500	61 억	337602	N	N	0	N	N
28	20240925	141254	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14140	320	2	2.32	597693070	42392	107.12	14090	14210	13930	17960	9680	13820	14099.19	2.75	5779	14066	13942	13696	13572	13326	14005	13635	61	4140	500	8840	10	1	12289301	1738	64.57	1.69	12	0.34	219.00	8347.00	43500	20240305	-67.49	11560	20231019	22.32	43500	-67.49	20240305	11920	18.62	20240805	43500	-67.49	20240305	11560	22.32	20231019	2.94	N	405100	500	61 억	337602	N	N	0	N	N
29	20240925	131245	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14150	330	2	2.39	523921000	37182	93.96	14090	14180	13930	17960	9680	13820	14090.72	2.75	3120	14066	13942	13696	13572	13326	14005	13635	61	4140	500	8840	10	1	12289301	1739	64.61	1.70	12	0.30	219.00	8347.00	43500	20240305	-67.47	11560	20231019	22.40	43500	-67.47	20240305	11920	18.71	20240805	43500	-67.47	20240305	11560	22.40	20231019	2.94	N	405100	500	61 억	337602	N	N	0	N	N
30	20240925	121254	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14130	310	2	2.24	493219040	35014	88.48	14090	14180	13930	17960	9680	13820	14086.34	2.75	3601	14066	13942	13696	13572	13326	14005	13635	61	4140	500	8840	10	1	12289301	1736	64.52	1.69	12	0.28	219.00	8347.00	43500	20240305	-67.52	11560	20231019	22.23	43500	-67.52	20240305	11920	18.54	20240805	43500	-67.52	20240305	11560	22.23	20231019	2.94	N	405100	500	61 억	337602	N	N	0	N	N
31	20240925	111249	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14140	320	2	2.32	419445810	29797	75.30	14090	14180	13930	17960	9680	13820	14076.78	2.75	6824	14066	13942	13696	13572	13326	14005	13635	61	4140	500	8840	10	1	12289301	1738	64.57	1.69	12	0.24	219.00	8347.00	43500	20240305	-67.49	11560	20231019	22.32	43500	-67.49	20240305	11920	18.62	20240805	43500	-67.49	20240305	11560	22.32	20231019	2.94	N	405100	500	61 억	337602	N	N	0	N	N
32	20240925	101246	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14060	240	2	1.74	269119090	19130	48.34	14090	14150	13930	17960	9680	13820	14067.91	2.75	5869	14066	13942	13696	13572	13326	14005	13635	61	4140	500	8840	10	1	12289301	1728	64.20	1.68	12	0.16	219.00	8347.00	43500	20240305	-67.68	11560	20231019	21.63	43500	-67.68	20240305	11920	17.95	20240805	43500	-67.68	20240305	11560	21.63	20231019	2.94	N	405100	500	61 억	337602	N	N	0	N	N
33	20240925	091259	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14010	190	2	1.37	109207130	7778	19.65	14090	14090	13930	17960	9680	13820	14040.52	2.75	3129	14066	13942	13696	13572	13326	14005	13635	61	4140	500	8840	10	1	12289301	1722	63.97	1.68	12	0.06	219.00	8347.00	43500	20240305	-67.79	11560	20231019	21.19	43500	-67.79	20240305	11920	17.53	20240805	43500	-67.79	20240305	11560	21.19	20231019	2.94	N	405100	500	61 억	337602	N	N	0	N	N
34	20240924	161242	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13820	230	2	1.69	538368500	39483	141.45	13740	13820	13450	17660	9520	13590	13634.65	2.70	5999	14076	13832	13426	13182	12776	13955	13305	61	4070	500	8690	10	1	12289301	1698	63.11	1.66	12	0.32	219.00	8347.00	43500	20240305	-68.23	11560	20231019	19.55	43500	-68.23	20240305	11920	15.94	20240805	43500	-68.23	20240305	11560	19.55	20231019	2.95	N	405100	500	61 억	331629	N	N	0	N	N
35	20240924	151244	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13800	210	2	1.55	504501330	37031	132.66	13740	13810	13450	17660	9520	13590	13623.76	2.70	5392	14076	13832	13426	13182	12776	13955	13305	61	4070	500	8690	10	1	12289301	1696	63.01	1.65	12	0.30	219.00	8347.00	43500	20240305	-68.28	11560	20231019	19.38	43500	-68.28	20240305	11920	15.77	20240805	43500	-68.28	20240305	11560	19.38	20231019	2.95	N	405100	500	61 억	331629	N	N	0	N	N
36	20240924	141234	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13680	90	2	0.66	410792450	30215	108.24	13740	13810	13450	17660	9520	13590	13595.65	2.70	858	14076	13832	13426	13182	12776	13955	13305	61	4070	500	8690	10	1	12289301	1681	62.47	1.64	12	0.25	219.00	8347.00	43500	20240305	-68.55	11560	20231019	18.34	43500	-68.55	20240305	11920	14.77	20240805	43500	-68.55	20240305	11560	18.34	20231019	2.95	N	405100	500	61 억	331629	N	N	0	N	N
37	20240924	131243	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13480	-110	5	-0.81	253463990	18715	67.05	13740	13740	13450	17660	9520	13590	13543.36	2.70	-275	14076	13832	13426	13182	12776	13955	13305	61	4070	500	8690	10	1	12289301	1657	61.55	1.61	12	0.15	219.00	8347.00	43500	20240305	-69.01	11560	20231019	16.61	43500	-69.01	20240305	11920	13.09	20240805	43500	-69.01	20240305	11560	16.61	20231019	2.95	N	405100	500	61 억	331629	N	N	0	N	N
38	20240924	121238	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13520	-70	5	-0.52	244823250	18074	64.75	13740	13740	13450	17660	9520	13590	13545.60	2.70	-386	14076	13832	13426	13182	12776	13955	13305	61	4070	500	8690	10	1	12289301	1662	61.74	1.62	12	0.15	219.00	8347.00	43500	20240305	-68.92	11560	20231019	16.96	43500	-68.92	20240305	11920	13.42	20240805	43500	-68.92	20240305	11560	16.96	20231019	2.95	N	405100	500	61 억	331629	N	N	0	N	N
39	20240924	111246	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13450	-140	5	-1.03	230069200	16979	60.83	13740	13740	13450	17660	9520	13590	13550.22	2.70	-363	14076	13832	13426	13182	12776	13955	13305	61	4070	500	8690	10	1	12289301	1653	61.42	1.61	12	0.14	219.00	8347.00	43500	20240305	-69.08	11560	20231019	16.35	43500	-69.08	20240305	11920	12.84	20240805	43500	-69.08	20240305	11560	16.35	20231019	2.95	N	405100	500	61 억	331629	N	N	0	N	N
40	20240924	101243	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13530	-60	5	-0.44	149420260	11003	39.42	13740	13740	13490	17660	9520	13590	13579.96	2.70	1547	14076	13832	13426	13182	12776	13955	13305	61	4070	500	8690	10	1	12289301	1663	61.78	1.62	12	0.09	219.00	8347.00	43500	20240305	-68.90	11560	20231019	17.04	43500	-68.90	20240305	11920	13.51	20240805	43500	-68.90	20240305	11560	17.04	20231019	2.95	N	405100	500	61 억	331629	N	N	0	N	N
41	20240924	091246	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13640	50	2	0.37	67543240	4965	17.79	13740	13740	13580	17660	9520	13590	13603.88	2.70	2054	14076	13832	13426	13182	12776	13955	13305	61	4070	500	8690	10	1	12289301	1676	62.28	1.63	12	0.04	219.00	8347.00	43500	20240305	-68.64	11560	20231019	17.99	43500	-68.64	20240305	11920	14.43	20240805	43500	-68.64	20240305	11560	17.99	20231019	2.95	N	405100	500	61 억	331629	N	N	0	N	N
42	20240923	161237	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13590	320	2	2.41	376146650	27888	45.16	13260	13670	13020	17250	9290	13270	13487.75	2.61	10979	14003	13636	13453	13086	12903	13545	12995	61	3980	500	8490	10	1	12289301	1670	62.05	1.63	12	0.23	219.00	8347.00	43500	20240305	-68.76	11560	20231019	17.56	43500	-68.76	20240305	11920	14.01	20240805	43500	-68.76	20240305	11560	17.56	20231019	2.97	N	405100	500	61 억	320412	N	N	0	N	N
43	20240923	151242	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13470	200	2	1.51	371439870	27541	44.60	13260	13670	13020	17250	9290	13270	13486.80	2.61	11041	14003	13636	13453	13086	12903	13545	12995	61	3980	500	8490	10	1	12289301	1655	61.51	1.61	12	0.22	219.00	8347.00	43500	20240305	-69.03	11560	20231019	16.52	43500	-69.03	20240305	11920	13.00	20240805	43500	-69.03	20240305	11560	16.52	20231019	2.97	N	405100	500	61 억	320412	N	N	0	N	N
44	20240923	141248	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13560	290	2	2.19	317739510	23565	38.16	13260	13670	13020	17250	9290	13270	13483.54	2.61	11127	14003	13636	13453	13086	12903	13545	12995	61	3980	500	8490	10	1	12289301	1666	61.92	1.62	12	0.19	219.00	8347.00	43500	20240305	-68.83	11560	20231019	17.30	43500	-68.83	20240305	11920	13.76	20240805	43500	-68.83	20240305	11560	17.30	20231019	2.97	N	405100	500	61 억	320412	N	N	0	N	N
45	20240923	131243	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13600	330	2	2.49	292334410	21691	35.13	13260	13670	13020	17250	9290	13270	13477.22	2.61	10815	14003	13636	13453	13086	12903	13545	12995	61	3980	500	8490	10	1	12289301	1671	62.10	1.63	12	0.18	219.00	8347.00	43500	20240305	-68.74	11560	20231019	17.65	43500	-68.74	20240305	11920	14.09	20240805	43500	-68.74	20240305	11560	17.65	20231019	2.97	N	405100	500	61 억	320412	N	N	0	N	N
46	20240923	121244	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13550	280	2	2.11	283398760	21033	34.06	13260	13670	13020	17250	9290	13270	13474.01	2.61	10452	14003	13636	13453	13086	12903	13545	12995	61	3980	500	8490	10	1	12289301	1665	61.87	1.62	12	0.17	219.00	8347.00	43500	20240305	-68.85	11560	20231019	17.21	43500	-68.85	20240305	11920	13.67	20240805	43500	-68.85	20240305	11560	17.21	20231019	2.97	N	405100	500	61 억	320412	N	N	0	N	N
47	20240923	111242	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13530	260	2	1.96	266563450	19793	32.05	13260	13670	13020	17250	9290	13270	13467.56	2.61	10036	14003	13636	13453	13086	12903	13545	12995	61	3980	500	8490	10	1	12289301	1663	61.78	1.62	12	0.16	219.00	8347.00	43500	20240305	-68.90	11560	20231019	17.04	43500	-68.90	20240305	11920	13.51	20240805	43500	-68.90	20240305	11560	17.04	20231019	2.97	N	405100	500	61 억	320412	N	N	0	N	N
48	20240923	101241	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13630	360	2	2.71	211878030	15778	25.55	13260	13630	13020	17250	9290	13270	13428.70	2.61	8083	14003	13636	13453	13086	12903	13545	12995	61	3980	500	8490	10	1	12289301	1675	62.24	1.63	12	0.13	219.00	8347.00	43500	20240305	-68.67	11560	20231019	17.91	43500	-68.67	20240305	11920	14.35	20240805	43500	-68.67	20240305	11560	17.91	20231019	2.97	N	405100	500	61 억	320412	N	N	0	N	N
49	20240923	091242	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13110	-160	5	-1.21	29937050	2268	3.67	13260	13340	13020	17250	9290	13270	13199.76	2.61	793	14003	13636	13453	13086	12903	13545	12995	61	3980	500	8490	10	1	12289301	1611	59.86	1.57	12	0.02	219.00	8347.00	43500	20240305	-69.86	11560	20231019	13.41	43500	-69.86	20240305	11920	9.98	20240805	43500	-69.86	20240305	11560	13.41	20231019	2.97	N	405100	500	61 억	320412	N	N	0	N	N
50	20240913	161138	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13390	-390	5	-2.83	722252960	53718	98.26	13890	13900	13280	17910	9650	13780	13445.26	2.84	-19039	14293	14036	13643	13386	12993	14165	13515	61	4130	500	8810	10	1	12289301	1646	61.14	1.60	12	0.44	219.00	8347.00	43500	20240305	-69.22	11560	20231019	15.83	43500	-69.22	20240305	11920	12.33	20240805	43500	-69.22	20240305	11560	15.83	20231019	3.05	N	405100	500	61 억	348441	N	N	4	N	N
51	20240913	151150	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13380	-400	5	-2.90	691145930	51396	94.02	13890	13900	13280	17910	9650	13780	13447.42	2.84	-18582	14293	14036	13643	13386	12993	14165	13515	61	4130	500	8810	10	1	12289301	1644	61.10	1.60	12	0.42	219.00	8347.00	43500	20240305	-69.24	11560	20231019	15.74	43500	-69.24	20240305	11920	12.25	20240805	43500	-69.24	20240305	11560	15.74	20231019	3.05	N	405100	500	61 억	348441	N	N	0	N	N
52	20240913	141149	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13310	-470	5	-3.41	424333900	31530	57.68	13890	13900	13290	17910	9650	13780	13458.03	2.84	-12503	14293	14036	13643	13386	12993	14165	13515	61	4130	500	8810	10	1	12289301	1636	60.78	1.59	12	0.26	219.00	8347.00	43500	20240305	-69.40	11560	20231019	15.14	43500	-69.40	20240305	11920	11.66	20240805	43500	-69.40	20240305	11560	15.14	20231019	3.05	N	405100	500	61 억	348441	N	N	0	N	N
53	20240913	131144	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13320	-460	5	-3.34	385402090	28607	52.33	13890	13900	13290	17910	9650	13780	13472.22	2.84	-12145	14293	14036	13643	13386	12993	14165	13515	61	4130	500	8810	10	1	12289301	1637	60.82	1.60	12	0.23	219.00	8347.00	43500	20240305	-69.38	11560	20231019	15.22	43500	-69.38	20240305	11920	11.74	20240805	43500	-69.38	20240305	11560	15.22	20231019	3.05	N	405100	500	61 억	348441	N	N	0	N	N
54	20240913	121146	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13350	-430	5	-3.12	324584420	24040	43.98	13890	13900	13290	17910	9650	13780	13501.77	2.84	-9824	14293	14036	13643	13386	12993	14165	13515	61	4130	500	8810	10	1	12289301	1641	60.96	1.60	12	0.20	219.00	8347.00	43500	20240305	-69.31	11560	20231019	15.48	43500	-69.31	20240305	11920	12.00	20240805	43500	-69.31	20240305	11560	15.48	20231019	3.05	N	405100	500	61 억	348441	N	N	0	N	N
55	20240913	111149	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13310	-470	5	-3.41	296392980	21930	40.12	13890	13900	13290	17910	9650	13780	13515.33	2.84	-8634	14293	14036	13643	13386	12993	14165	13515	61	4130	500	8810	10	1	12289301	1636	60.78	1.59	12	0.18	219.00	8347.00	43500	20240305	-69.40	11560	20231019	15.14	43500	-69.40	20240305	11920	11.66	20240805	43500	-69.40	20240305	11560	15.14	20231019	3.05	N	405100	500	61 억	348441	N	N	0	N	N
56	20240913	101150	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13380	-400	5	-2.90	223527300	16466	30.12	13890	13900	13340	17910	9650	13780	13574.99	2.84	-7574	14293	14036	13643	13386	12993	14165	13515	61	4130	500	8810	10	1	12289301	1644	61.10	1.60	12	0.13	219.00	8347.00	43500	20240305	-69.24	11560	20231019	15.74	43500	-69.24	20240305	11920	12.25	20240805	43500	-69.24	20240305	11560	15.74	20231019	3.05	N	405100	500	61 억	348441	N	N	0	N	N
57	20240913	091154	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13780	0	3	0.00	75399940	5489	10.04	13890	13900	13620	17910	9650	13780	13736.50	2.84	-2095	14293	14036	13643	13386	12993	14165	13515	61	4130	500	8810	10	1	12289301	1693	62.92	1.65	12	0.04	219.00	8347.00	43500	20240305	-68.32	11560	20231019	19.20	43500	-68.32	20240305	11920	15.60	20240805	43500	-68.32	20240305	11560	19.20	20231019	3.05	N	405100	500	61 억	348441	N	N	0	N	N
58	20240912	161128	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13780	700	2	5.35	748781320	54631	116.94	13250	13900	13250	17000	9160	13080	13705.99	2.64	22229	13606	13342	13156	12892	12706	13250	12800	61	3920	500	8370	10	1	12289301	1693	62.92	1.65	12	0.44	219.00	8347.00	43500	20240305	-68.32	11560	20231019	19.20	43500	-68.32	20240305	11920	15.60	20240805	43500	-68.32	20240305	11560	19.20	20231019	3.04	N	405100	500	61 억	325003	N	N	0	N	N
59	20240912	151143	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13780	700	2	5.35	728903300	53188	113.85	13250	13900	13250	17000	9160	13080	13704.28	2.64	21783	13606	13342	13156	12892	12706	13250	12800	61	3920	500	8370	10	1	12289301	1693	62.92	1.65	12	0.43	219.00	8347.00	43500	20240305	-68.32	11560	20231019	19.20	43500	-68.32	20240305	11920	15.60	20240805	43500	-68.32	20240305	11560	19.20	20231019	3.04	N	405100	500	61 억	325003	N	N	0	N	N
60	20240912	141151	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13710	630	2	4.82	676021900	49342	105.62	13250	13900	13250	17000	9160	13080	13700.74	2.64	21461	13606	13342	13156	12892	12706	13250	12800	61	3920	500	8370	10	1	12289301	1685	62.60	1.64	12	0.40	219.00	8347.00	43500	20240305	-68.48	11560	20231019	18.60	43500	-68.48	20240305	11920	15.02	20240805	43500	-68.48	20240305	11560	18.60	20231019	3.04	N	405100	500	61 억	325003	N	N	0	N	N
61	20240912	131138	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13700	620	2	4.74	587127840	42873	91.77	13250	13900	13250	17000	9160	13080	13694.58	2.64	19867	13606	13342	13156	12892	12706	13250	12800	61	3920	500	8370	10	1	12289301	1684	62.56	1.64	12	0.35	219.00	8347.00	43500	20240305	-68.51	11560	20231019	18.51	43500	-68.51	20240305	11920	14.93	20240805	43500	-68.51	20240305	11560	18.51	20231019	3.04	N	405100	500	61 억	325003	N	N	0	N	N
62	20240912	121137	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13590	510	2	3.90	540654330	39459	84.46	13250	13900	13250	17000	9160	13080	13701.67	2.64	18347	13606	13342	13156	12892	12706	13250	12800	61	3920	500	8370	10	1	12289301	1670	62.05	1.63	12	0.32	219.00	8347.00	43500	20240305	-68.76	11560	20231019	17.56	43500	-68.76	20240305	11920	14.01	20240805	43500	-68.76	20240305	11560	17.56	20231019	3.04	N	405100	500	61 억	325003	N	N	0	N	N
63	20240912	111136	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13570	490	2	3.75	530544700	38712	82.86	13250	13900	13250	17000	9160	13080	13704.92	2.64	18252	13606	13342	13156	12892	12706	13250	12800	61	3920	500	8370	10	1	12289301	1668	61.96	1.63	12	0.32	219.00	8347.00	43500	20240305	-68.80	11560	20231019	17.39	43500	-68.80	20240305	11920	13.84	20240805	43500	-68.80	20240305	11560	17.39	20231019	3.04	N	405100	500	61 억	325003	N	N	0	N	N
64	20240912	101139	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13600	520	2	3.98	497045810	36232	77.55	13250	13900	13250	17000	9160	13080	13718.42	2.64	18116	13606	13342	13156	12892	12706	13250	12800	61	3920	500	8370	10	1	12289301	1671	62.10	1.63	12	0.29	219.00	8347.00	43500	20240305	-68.74	11560	20231019	17.65	43500	-68.74	20240305	11920	14.09	20240805	43500	-68.74	20240305	11560	17.65	20231019	3.04	N	405100	500	61 억	325003	N	N	0	N	N
65	20240912	091140	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13870	790	2	6.04	292259940	21333	45.66	13250	13900	13250	17000	9160	13080	13699.90	2.64	13338	13606	13342	13156	12892	12706	13250	12800	61	3920	500	8370	10	1	12289301	1705	63.33	1.66	12	0.17	219.00	8347.00	43500	20240305	-68.11	11560	20231019	19.98	43500	-68.11	20240305	11920	16.36	20240805	43500	-68.11	20240305	11560	19.98	20231019	3.04	N	405100	500	61 억	325003	N	N	0	N	N
66	20240911	161116	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13080	-130	5	-0.98	611348730	46358	80.78	13230	13420	12970	17170	9250	13210	13187.56	2.67	-2623	13770	13490	13220	12940	12670	13355	12805	61	3960	500	8450	10	1	12289301	1607	59.73	1.57	12	0.38	219.00	8347.00	43500	20240305	-69.93	11560	20231019	13.15	43500	-69.93	20240305	11920	9.73	20240805	43500	-69.93	20240305	11560	13.15	20231019	3.09	N	405100	500	61 억	327655	N	N	0	N	N
67	20240911	151121	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13040	-170	5	-1.29	591740350	44858	78.17	13230	13420	12970	17170	9250	13210	13191.41	2.67	-1647	13770	13490	13220	12940	12670	13355	12805	61	3960	500	8450	10	1	12289301	1603	59.54	1.56	12	0.37	219.00	8347.00	43500	20240305	-70.02	11560	20231019	12.80	43500	-70.02	20240305	11920	9.40	20240805	43500	-70.02	20240305	11560	12.80	20231019	3.09	N	405100	500	61 억	327655	N	N	0	N	N
68	20240911	141126	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13290	80	2	0.61	322819050	24447	42.60	13230	13420	13070	17170	9250	13210	13204.85	2.67	248	13770	13490	13220	12940	12670	13355	12805	61	3960	500	8450	10	1	12289301	1633	60.68	1.59	12	0.20	219.00	8347.00	43500	20240305	-69.45	11560	20231019	14.97	43500	-69.45	20240305	11920	11.49	20240805	43500	-69.45	20240305	11560	14.97	20231019	3.09	N	405100	500	61 억	327655	N	N	0	N	N
69	20240911	131120	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13200	-10	5	-0.08	273861940	20735	36.13	13230	13420	13070	17170	9250	13210	13207.71	2.67	869	13770	13490	13220	12940	12670	13355	12805	61	3960	500	8450	10	1	12289301	1622	60.27	1.58	12	0.17	219.00	8347.00	43500	20240305	-69.66	11560	20231019	14.19	43500	-69.66	20240305	11920	10.74	20240805	43500	-69.66	20240305	11560	14.19	20231019	3.09	N	405100	500	61 억	327655	N	N	0	N	N
70	20240911	121124	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13180	-30	5	-0.23	237383790	17966	31.31	13230	13420	13070	17170	9250	13210	13212.95	2.67	876	13770	13490	13220	12940	12670	13355	12805	61	3960	500	8450	10	1	12289301	1620	60.18	1.58	12	0.15	219.00	8347.00	43500	20240305	-69.70	11560	20231019	14.01	43500	-69.70	20240305	11920	10.57	20240805	43500	-69.70	20240305	11560	14.01	20231019	3.09	N	405100	500	61 억	327655	N	N	0	N	N
71	20240911	111115	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13190	-20	5	-0.15	193728720	14657	25.54	13230	13420	13070	17170	9250	13210	13217.49	2.67	142	13770	13490	13220	12940	12670	13355	12805	61	3960	500	8450	10	1	12289301	1621	60.23	1.58	12	0.12	219.00	8347.00	43500	20240305	-69.68	11560	20231019	14.10	43500	-69.68	20240305	11920	10.65	20240805	43500	-69.68	20240305	11560	14.10	20231019	3.09	N	405100	500	61 억	327655	N	N	0	N	N
72	20240911	101108	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13270	60	2	0.45	104813570	7899	13.76	13230	13420	13150	17170	9250	13210	13269.22	2.67	3617	13770	13490	13220	12940	12670	13355	12805	61	3960	500	8450	10	1	12289301	1631	60.59	1.59	12	0.06	219.00	8347.00	43500	20240305	-69.49	11560	20231019	14.79	43500	-69.49	20240305	11920	11.33	20240805	43500	-69.49	20240305	11560	14.79	20231019	3.09	N	405100	500	61 억	327655	N	N	0	N	N
73	20240911	091127	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13280	70	2	0.53	16200680	1222	2.13	13230	13300	13230	17170	9250	13210	13257.51	2.67	421	13770	13490	13220	12940	12670	13355	12805	61	3960	500	8450	10	1	12289301	1632	60.64	1.59	12	0.01	219.00	8347.00	43500	20240305	-69.47	11560	20231019	14.88	43500	-69.47	20240305	11920	11.41	20240805	43500	-69.47	20240305	11560	14.88	20231019	3.09	N	405100	500	61 억	327655	N	N	0	N	N
74	20240910	161112	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13210	-170	5	-1.27	753444570	57371	128.74	13320	13500	12950	17390	9370	13380	13132.84	2.82	-19089	14006	13692	13066	12752	12126	13850	12910	61	4010	500	8560	10	1	12289301	1623	60.32	1.58	12	0.47	219.00	8347.00	43500	20240305	-69.63	11560	20231019	14.27	43500	-69.63	20240305	11920	10.82	20240805	43500	-69.63	20240305	11560	14.27	20231019	3.13	N	405100	500	61 억	346716	N	N	0	N	N
75	20240910	151125	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13280	-100	5	-0.75	733984850	55900	125.44	13320	13500	12950	17390	9370	13380	13130.31	2.82	-18864	14006	13692	13066	12752	12126	13850	12910	61	4010	500	8560	10	1	12289301	1632	60.64	1.59	12	0.45	219.00	8347.00	43500	20240305	-69.47	11560	20231019	14.88	43500	-69.47	20240305	11920	11.41	20240805	43500	-69.47	20240305	11560	14.88	20231019	3.13	N	405100	500	61 억	346716	N	N	0	N	N
76	20240910	141115	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13190	-190	5	-1.42	606027130	46234	103.75	13320	13500	12950	17390	9370	13380	13107.82	2.82	-15570	14006	13692	13066	12752	12126	13850	12910	61	4010	500	8560	10	1	12289301	1621	60.23	1.58	12	0.38	219.00	8347.00	43500	20240305	-69.68	11560	20231019	14.10	43500	-69.68	20240305	11920	10.65	20240805	43500	-69.68	20240305	11560	14.10	20231019	3.13	N	405100	500	61 억	346716	N	N	0	N	N
77	20240910	131117	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13060	-320	5	-2.39	491776660	37545	84.25	13320	13500	12950	17390	9370	13380	13098.32	2.82	-14728	14006	13692	13066	12752	12126	13850	12910	61	4010	500	8560	10	1	12289301	1605	59.63	1.56	12	0.31	219.00	8347.00	43500	20240305	-69.98	11560	20231019	12.98	43500	-69.98	20240305	11920	9.56	20240805	43500	-69.98	20240305	11560	12.98	20231019	3.13	N	405100	500	61 억	346716	N	N	0	N	N
78	20240910	121115	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13010	-370	5	-2.77	423095510	32256	72.38	13320	13500	12960	17390	9370	13380	13116.79	2.82	-12910	14006	13692	13066	12752	12126	13850	12910	61	4010	500	8560	10	1	12289301	1599	59.41	1.56	12	0.26	219.00	8347.00	43500	20240305	-70.09	11560	20231019	12.54	43500	-70.09	20240305	11920	9.14	20240805	43500	-70.09	20240305	11560	12.54	20231019	3.13	N	405100	500	61 억	346716	N	N	0	N	N
79	20240910	111113	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13070	-310	5	-2.32	327566780	24918	55.92	13320	13500	13010	17390	9370	13380	13145.78	2.82	-6700	14006	13692	13066	12752	12126	13850	12910	61	4010	500	8560	10	1	12289301	1606	59.68	1.57	12	0.20	219.00	8347.00	43500	20240305	-69.95	11560	20231019	13.06	43500	-69.95	20240305	11920	9.65	20240805	43500	-69.95	20240305	11560	13.06	20231019	3.13	N	405100	500	61 억	346716	N	N	0	N	N
80	20240910	101117	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13120	-260	5	-1.94	219518140	16666	37.40	13320	13500	13010	17390	9370	13380	13171.60	2.82	-2193	14006	13692	13066	12752	12126	13850	12910	61	4010	500	8560	10	1	12289301	1612	59.91	1.57	12	0.14	219.00	8347.00	43500	20240305	-69.84	11560	20231019	13.49	43500	-69.84	20240305	11920	10.07	20240805	43500	-69.84	20240305	11560	13.49	20231019	3.13	N	405100	500	61 억	346716	N	N	0	N	N
81	20240910	091114	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13140	-240	5	-1.79	88283090	6653	14.93	13320	13500	13020	17390	9370	13380	13269.65	2.82	-1966	14006	13692	13066	12752	12126	13850	12910	61	4010	500	8560	10	1	12289301	1615	60.00	1.57	12	0.05	219.00	8347.00	43500	20240305	-69.79	11560	20231019	13.67	43500	-69.79	20240305	11920	10.23	20240805	43500	-69.79	20240305	11560	13.67	20231019	3.13	N	405100	500	61 억	346716	N	N	0	N	N
82	20240909	161052	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13380	420	2	3.24	569986040	43895	70.11	12480	13380	12440	16840	9080	12960	12985.08	2.73	10204	13740	13350	13150	12760	12560	13250	12660	61	3880	500	8290	10	1	12289301	1644	61.10	1.60	12	0.36	219.00	8347.00	43500	20240305	-69.24	11560	20231019	15.74	43500	-69.24	20240305	11920	12.25	20240805	43500	-69.24	20240305	11560	15.74	20231019	3.17	N	405100	500	61 억	336045	N	N	0	N	N
83	20240909	151106	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13270	310	2	2.39	551677880	42521	67.91	12480	13380	12440	16840	9080	12960	12974.25	2.73	9583	13740	13350	13150	12760	12560	13250	12660	61	3880	500	8290	10	1	12289301	1631	60.59	1.59	12	0.35	219.00	8347.00	43500	20240305	-69.49	11560	20231019	14.79	43500	-69.49	20240305	11920	11.33	20240805	43500	-69.49	20240305	11560	14.79	20231019	3.17	N	405100	500	61 억	336045	N	N	0	N	N
84	20240909	141105	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13300	340	2	2.62	501987720	38790	61.95	12480	13340	12440	16840	9080	12960	12941.16	2.73	8067	13740	13350	13150	12760	12560	13250	12660	61	3880	500	8290	10	1	12289301	1634	60.73	1.59	12	0.32	219.00	8347.00	43500	20240305	-69.43	11560	20231019	15.05	43500	-69.43	20240305	11920	11.58	20240805	43500	-69.43	20240305	11560	15.05	20231019	3.17	N	405100	500	61 억	336045	N	N	0	N	N
85	20240909	131103	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13140	180	2	1.39	439821390	34107	54.48	12480	13250	12440	16840	9080	12960	12895.33	2.73	5440	13740	13350	13150	12760	12560	13250	12660	61	3880	500	8290	10	1	12289301	1615	60.00	1.57	12	0.28	219.00	8347.00	43500	20240305	-69.79	11560	20231019	13.67	43500	-69.79	20240305	11920	10.23	20240805	43500	-69.79	20240305	11560	13.67	20231019	3.17	N	405100	500	61 억	336045	N	N	0	N	N
86	20240909	121057	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13170	210	2	1.62	369371440	28771	45.95	12480	13200	12440	16840	9080	12960	12838.30	2.73	4409	13740	13350	13150	12760	12560	13250	12660	61	3880	500	8290	10	1	12289301	1619	60.14	1.58	12	0.23	219.00	8347.00	43500	20240305	-69.72	11560	20231019	13.93	43500	-69.72	20240305	11920	10.49	20240805	43500	-69.72	20240305	11560	13.93	20231019	3.17	N	405100	500	61 억	336045	N	N	0	N	N
87	20240909	111058	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13050	90	2	0.69	319789300	24987	39.91	12480	13050	12440	16840	9080	12960	12798.18	2.73	2678	13740	13350	13150	12760	12560	13250	12660	61	3880	500	8290	10	1	12289301	1604	59.59	1.56	12	0.20	219.00	8347.00	43500	20240305	-70.00	11560	20231019	12.89	43500	-70.00	20240305	11920	9.48	20240805	43500	-70.00	20240305	11560	12.89	20231019	3.17	N	405100	500	61 억	336045	N	N	0	N	N
88	20240909	101100	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12900	-60	5	-0.46	286296370	22408	35.79	12480	13050	12440	16840	9080	12960	12776.47	2.73	1159	13740	13350	13150	12760	12560	13250	12660	61	3880	500	8290	10	1	12289301	1585	58.90	1.55	12	0.18	219.00	8347.00	43500	20240305	-70.34	11560	20231019	11.59	43500	-70.34	20240305	11920	8.22	20240805	43500	-70.34	20240305	11560	11.59	20231019	3.17	N	405100	500	61 억	336045	N	N	0	N	N
89	20240909	091055	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12830	-130	5	-1.00	146968920	11641	18.59	12480	12920	12440	16840	9080	12960	12624.91	2.73	2485	13740	13350	13150	12760	12560	13250	12660	61	3880	500	8290	10	1	12289301	1577	58.58	1.54	12	0.09	219.00	8347.00	43500	20240305	-70.51	11560	20231019	10.99	43500	-70.51	20240305	11920	7.63	20240805	43500	-70.51	20240305	11560	10.99	20231019	3.17	N	405100	500	61 억	336045	N	N	0	N	N
90	20240906	161040	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12960	-540	5	-4.00	820554950	62364	83.81	13410	13540	12950	17550	9450	13500	13157.20	2.80	-8047	14326	13912	13686	13272	13046	13800	13160	61	4050	500	8640	10	1	12289301	1593	59.18	1.55	12	0.51	219.00	8347.00	43500	20240305	-70.21	11560	20231019	12.11	43500	-70.21	20240305	11920	8.72	20240805	43500	-70.21	20240305	11560	12.11	20231019	3.27	N	405100	500	61 억	344358	N	N	0	N	N
91	20240906	151058	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12960	-540	5	-4.00	786371290	59726	80.26	13410	13540	12950	17550	9450	13500	13165.19	2.80	-7702	14326	13912	13686	13272	13046	13800	13160	61	4050	500	8640	10	1	12289301	1593	59.18	1.55	12	0.49	219.00	8347.00	43500	20240305	-70.21	11560	20231019	12.11	43500	-70.21	20240305	11920	8.72	20240805	43500	-70.21	20240305	11560	12.11	20231019	3.27	N	405100	500	61 억	344358	N	N	0	N	N
92	20240906	141108	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13060	-440	5	-3.26	677831800	51374	69.04	13410	13540	13020	17550	9450	13500	13192.87	2.80	-7228	14326	13912	13686	13272	13046	13800	13160	61	4050	500	8640	10	1	12289301	1605	59.63	1.56	12	0.42	219.00	8347.00	43500	20240305	-69.98	11560	20231019	12.98	43500	-69.98	20240305	11920	9.56	20240805	43500	-69.98	20240305	11560	12.98	20231019	3.27	N	405100	500	61 억	344358	N	N	0	N	N
93	20240906	131059	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13130	-370	5	-2.74	553810180	41881	56.28	13410	13540	13020	17550	9450	13500	13222.10	2.80	-6722	14326	13912	13686	13272	13046	13800	13160	61	4050	500	8640	10	1	12289301	1614	59.95	1.57	12	0.34	219.00	8347.00	43500	20240305	-69.82	11560	20231019	13.58	43500	-69.82	20240305	11920	10.15	20240805	43500	-69.82	20240305	11560	13.58	20231019	3.27	N	405100	500	61 억	344358	N	N	0	N	N
94	20240906	121059	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13220	-280	5	-2.07	491454680	37129	49.89	13410	13540	13020	17550	9450	13500	13234.98	2.80	-5360	14326	13912	13686	13272	13046	13800	13160	61	4050	500	8640	10	1	12289301	1625	60.37	1.58	12	0.30	219.00	8347.00	43500	20240305	-69.61	11560	20231019	14.36	43500	-69.61	20240305	11920	10.91	20240805	43500	-69.61	20240305	11560	14.36	20231019	3.27	N	405100	500	61 억	344358	N	N	0	N	N
95	20240906	111100	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13240	-260	5	-1.93	411551330	31059	41.74	13410	13540	13020	17550	9450	13500	13249.01	2.80	-2195	14326	13912	13686	13272	13046	13800	13160	61	4050	500	8640	10	1	12289301	1627	60.46	1.59	12	0.25	219.00	8347.00	43500	20240305	-69.56	11560	20231019	14.53	43500	-69.56	20240305	11920	11.07	20240805	43500	-69.56	20240305	11560	14.53	20231019	3.27	N	405100	500	61 억	344358	N	N	0	N	N
96	20240906	101054	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13080	-420	5	-3.11	288791110	21714	29.18	13410	13540	13040	17550	9450	13500	13297.90	2.80	-5647	14326	13912	13686	13272	13046	13800	13160	61	4050	500	8640	10	1	12289301	1607	59.73	1.57	12	0.18	219.00	8347.00	43500	20240305	-69.93	11560	20231019	13.15	43500	-69.93	20240305	11920	9.73	20240805	43500	-69.93	20240305	11560	13.15	20231019	3.27	N	405100	500	61 억	344358	N	N	0	N	N
97	20240906	091058	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13450	-50	5	-0.37	56776470	4225	5.68	13410	13540	13410	17550	9450	13500	13435.15	2.80	406	14326	13912	13686	13272	13046	13800	13160	61	4050	500	8640	10	1	12289301	1653	61.42	1.61	12	0.03	219.00	8347.00	43500	20240305	-69.08	11560	20231019	16.35	43500	-69.08	20240305	11920	12.84	20240805	43500	-69.08	20240305	11560	16.35	20231019	3.27	N	405100	500	61 억	344358	N	N	0	N	N
98	20240905	161038	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13500	-300	5	-2.17	991133200	72342	76.03	13810	14100	13460	17940	9660	13800	13701.26	2.74	7398	14646	14222	13866	13442	13086	14435	13655	61	4140	500	8830	10	1	12289301	1659	61.64	1.62	12	0.59	219.00	8347.00	43500	20240305	-68.97	11560	20231019	16.78	43500	-68.97	20240305	11920	13.26	20240805	43500	-68.97	20240305	11560	16.78	20231019	3.17	N	405100	500	61 억	336745	N	N	7	N	N
99	20240905	151057	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13540	-260	5	-1.88	874999630	63747	67.00	13810	14100	13460	17940	9660	13800	13726.12	2.74	3813	14646	14222	13866	13442	13086	14435	13655	61	4140	500	8830	10	1	12289301	1664	61.83	1.62	12	0.52	219.00	8347.00	43500	20240305	-68.87	11560	20231019	17.13	43500	-68.87	20240305	11920	13.59	20240805	43500	-68.87	20240305	11560	17.13	20231019	3.17	N	405100	500	61 억	336745	N	N	7	N	N
100	20240905	141052	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13600	-200	5	-1.45	705069710	51270	53.89	13810	14100	13460	17940	9660	13800	13752.09	2.74	-1402	14646	14222	13866	13442	13086	14435	13655	61	4140	500	8830	10	1	12289301	1671	62.10	1.63	12	0.42	219.00	8347.00	43500	20240305	-68.74	11560	20231019	17.65	43500	-68.74	20240305	11920	14.09	20240805	43500	-68.74	20240305	11560	17.65	20231019	3.17	N	405100	500	61 억	336745	N	N	7	N	N
101	20240905	131051	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13680	-120	5	-0.87	623308610	45270	47.58	13810	14100	13460	17940	9660	13800	13768.69	2.74	-1111	14646	14222	13866	13442	13086	14435	13655	61	4140	500	8830	10	1	12289301	1681	62.47	1.64	12	0.37	219.00	8347.00	43500	20240305	-68.55	11560	20231019	18.34	43500	-68.55	20240305	11920	14.77	20240805	43500	-68.55	20240305	11560	18.34	20231019	3.17	N	405100	500	61 억	336745	N	N	7	N	N
102	20240905	121053	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13640	-160	5	-1.16	493762050	35709	37.53	13810	14100	13460	17940	9660	13800	13827.39	2.74	-2201	14646	14222	13866	13442	13086	14435	13655	61	4140	500	8830	10	1	12289301	1676	62.28	1.63	12	0.29	219.00	8347.00	43500	20240305	-68.64	11560	20231019	17.99	43500	-68.64	20240305	11920	14.43	20240805	43500	-68.64	20240305	11560	17.99	20231019	3.17	N	405100	500	61 억	336745	N	N	7	N	N
103	20240905	111047	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13580	-220	5	-1.59	466285100	33691	35.41	13810	14100	13460	17940	9660	13800	13840.06	2.74	-3152	14646	14222	13866	13442	13086	14435	13655	61	4140	500	8830	10	1	12289301	1669	62.01	1.63	12	0.27	219.00	8347.00	43500	20240305	-68.78	11560	20231019	17.47	43500	-68.78	20240305	11920	13.93	20240805	43500	-68.78	20240305	11560	17.47	20231019	3.17	N	405100	500	61 억	336745	N	N	7	N	N
104	20240905	101050	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13830	30	2	0.22	237087400	17016	17.88	13810	14100	13770	17940	9660	13800	13933.25	2.74	1482	14646	14222	13866	13442	13086	14435	13655	61	4140	500	8830	10	1	12289301	1700	63.15	1.66	12	0.14	219.00	8347.00	43500	20240305	-68.21	11560	20231019	19.64	43500	-68.21	20240305	11920	16.02	20240805	43500	-68.21	20240305	11560	19.64	20231019	3.17	N	405100	500	61 억	336745	N	N	7	N	N
105	20240905	091056	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13860	60	2	0.43	67083710	4829	5.08	13810	13990	13770	17940	9660	13800	13891.96	2.74	-902	14646	14222	13866	13442	13086	14435	13655	61	4140	500	8830	10	1	12289301	1703	63.29	1.66	12	0.04	219.00	8347.00	43500	20240305	-68.14	11560	20231019	19.90	43500	-68.14	20240305	11920	16.28	20240805	43500	-68.14	20240305	11560	19.90	20231019	3.17	N	405100	500	61 억	336745	N	N	7	N	N
106	20240904	161028	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13800	-710	5	-4.89	1311949330	94758	132.24	13510	14290	13510	18860	10160	14510	13845.21	2.58	19279	15303	14906	14703	14306	14103	14805	14205	61	4350	500	9280	10	1	12289301	1696	63.01	1.65	12	0.77	219.00	8347.00	43500	20240305	-68.28	11560	20231019	19.38	43500	-68.28	20240305	11920	15.77	20240805	43500	-68.28	20240305	11560	19.38	20231019	3.16	N	405100	500	61 억	317318	N	N	7	N	N
107	20240904	151039	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13860	-650	5	-4.48	1217889730	87949	122.74	13510	14290	13510	18860	10160	14510	13847.57	2.58	17357	15303	14906	14703	14306	14103	14805	14205	61	4350	500	9280	10	1	12289301	1703	63.29	1.66	12	0.72	219.00	8347.00	43500	20240305	-68.14	11560	20231019	19.90	43500	-68.14	20240305	11920	16.28	20240805	43500	-68.14	20240305	11560	19.90	20231019	3.16	N	405100	500	61 억	317318	N	N	0	N	N
108	20240904	141042	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13980	-530	5	-3.65	1042978640	75362	105.17	13510	14290	13510	18860	10160	14510	13839.45	2.58	16762	15303	14906	14703	14306	14103	14805	14205	61	4350	500	9280	10	1	12289301	1718	63.84	1.67	12	0.61	219.00	8347.00	43500	20240305	-67.86	11560	20231019	20.93	43500	-67.86	20240305	11920	17.28	20240805	43500	-67.86	20240305	11560	20.93	20231019	3.16	N	405100	500	61 억	317318	N	N	0	N	N
109	20240904	131038	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13800	-710	5	-4.89	686488650	49704	69.36	13510	14290	13510	18860	10160	14510	13811.33	2.58	4741	15303	14906	14703	14306	14103	14805	14205	61	4350	500	9280	10	1	12289301	1696	63.01	1.65	12	0.40	219.00	8347.00	43500	20240305	-68.28	11560	20231019	19.38	43500	-68.28	20240305	11920	15.77	20240805	43500	-68.28	20240305	11560	19.38	20231019	3.16	N	405100	500	61 억	317318	N	N	0	N	N
110	20240904	121037	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13850	-660	5	-4.55	526327010	38095	53.16	13510	14290	13510	18860	10160	14510	13815.90	2.58	3566	15303	14906	14703	14306	14103	14805	14205	61	4350	500	9280	10	1	12289301	1702	63.24	1.66	12	0.31	219.00	8347.00	43500	20240305	-68.16	11560	20231019	19.81	43500	-68.16	20240305	11920	16.19	20240805	43500	-68.16	20240305	11560	19.81	20231019	3.16	N	405100	500	61 억	317318	N	N	0	N	N
111	20240904	111032	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13970	-540	5	-3.72	421078290	30502	42.57	13510	14290	13510	18860	10160	14510	13804.59	2.58	5852	15303	14906	14703	14306	14103	14805	14205	61	4350	500	9280	10	1	12289301	1717	63.79	1.67	12	0.25	219.00	8347.00	43500	20240305	-67.89	11560	20231019	20.85	43500	-67.89	20240305	11920	17.20	20240805	43500	-67.89	20240305	11560	20.85	20231019	3.16	N	405100	500	61 억	317318	N	N	0	N	N
112	20240904	101033	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13840	-670	5	-4.62	362259180	26280	36.67	13510	14290	13510	18860	10160	14510	13784.18	2.58	5202	15303	14906	14703	14306	14103	14805	14205	61	4350	500	9280	10	1	12289301	1701	63.20	1.66	12	0.21	219.00	8347.00	43500	20240305	-68.18	11560	20231019	19.72	43500	-68.18	20240305	11920	16.11	20240805	43500	-68.18	20240305	11560	19.72	20231019	3.16	N	405100	500	61 억	317318	N	N	0	N	N
113	20240904	091041	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13870	-640	5	-4.41	160036610	11720	16.36	13510	14290	13510	18860	10160	14510	13653.91	2.58	3540	15303	14906	14703	14306	14103	14805	14205	61	4350	500	9280	10	1	12289301	1705	63.33	1.66	12	0.10	219.00	8347.00	43500	20240305	-68.11	11560	20231019	19.98	43500	-68.11	20240305	11920	16.36	20240805	43500	-68.11	20240305	11560	19.98	20231019	3.16	N	405100	500	61 억	317318	N	N	0	N	N
114	20240903	161020	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14510	-440	5	-2.94	1046518310	70989	108.47	14970	15100	14500	19430	10470	14950	14742.29	2.66	-9565	15930	15440	15170	14680	14410	15305	14545	61	4480	500	9560	10	1	12289301	1783	66.26	1.74	12	0.58	219.00	8347.00	43500	20240305	-66.64	11560	20231019	25.52	43500	-66.64	20240305	11920	21.73	20240805	43500	-66.64	20240305	11560	25.52	20231019	3.23	N	405100	500	61 억	326872	N	N	0	N	N
115	20240903	151030	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14570	-380	5	-2.54	997206740	67592	103.28	14970	15100	14500	19430	10470	14950	14752.83	2.66	-10105	15930	15440	15170	14680	14410	15305	14545	61	4480	500	9560	10	1	12289301	1791	66.53	1.75	12	0.55	219.00	8347.00	43500	20240305	-66.51	11560	20231019	26.04	43500	-66.51	20240305	11920	22.23	20240805	43500	-66.51	20240305	11560	26.04	20231019	3.23	N	405100	500	61 억	326872	N	N	0	N	N
116	20240903	141029	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14570	-380	5	-2.54	878313870	59453	90.84	14970	15100	14500	19430	10470	14950	14772.74	2.66	-8196	15930	15440	15170	14680	14410	15305	14545	61	4480	500	9560	10	1	12289301	1791	66.53	1.75	12	0.48	219.00	8347.00	43500	20240305	-66.51	11560	20231019	26.04	43500	-66.51	20240305	11920	22.23	20240805	43500	-66.51	20240305	11560	26.04	20231019	3.23	N	405100	500	61 억	326872	N	N	0	N	N
117	20240903	131031	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14680	-270	5	-1.81	625587420	42171	64.43	14970	15100	14670	19430	10470	14950	14834.08	2.66	-7389	15930	15440	15170	14680	14410	15305	14545	61	4480	500	9560	10	1	12289301	1804	67.03	1.76	12	0.34	219.00	8347.00	43500	20240305	-66.25	11560	20231019	26.99	43500	-66.25	20240305	11920	23.15	20240805	43500	-66.25	20240305	11560	26.99	20231019	3.23	N	405100	500	61 억	326872	N	N	0	N	N
118	20240903	121018	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14770	-180	5	-1.20	479875860	32271	49.31	14970	15100	14770	19430	10470	14950	14869.77	2.66	-4760	15930	15440	15170	14680	14410	15305	14545	61	4480	500	9560	10	1	12289301	1815	67.44	1.77	12	0.26	219.00	8347.00	43500	20240305	-66.05	11560	20231019	27.77	43500	-66.05	20240305	11920	23.91	20240805	43500	-66.05	20240305	11560	27.77	20231019	3.23	N	405100	500	61 억	326872	N	N	0	N	N
119	20240903	111017	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14930	-20	5	-0.13	349512470	23468	35.86	14970	15100	14770	19430	10470	14950	14892.74	2.66	925	15930	15440	15170	14680	14410	15305	14545	61	4480	500	9560	10	1	12289301	1835	68.17	1.79	12	0.19	219.00	8347.00	43500	20240305	-65.68	11560	20231019	29.15	43500	-65.68	20240305	11920	25.25	20240805	43500	-65.68	20240305	11560	29.15	20231019	3.23	N	405100	500	61 억	326872	N	N	0	N	N
120	20240903	101016	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15040	90	2	0.60	226605960	15231	23.27	14970	15100	14770	19430	10470	14950	14877.14	2.66	2622	15930	15440	15170	14680	14410	15305	14545	61	4480	500	9560	10	1	12289301	1848	68.68	1.80	12	0.12	219.00	8347.00	43500	20240305	-65.43	11560	20231019	30.10	43500	-65.43	20240305	11920	26.17	20240805	43500	-65.43	20240305	11560	30.10	20231019	3.23	N	405100	500	61 억	326872	N	N	0	N	N
121	20240903	091021	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14770	-180	5	-1.20	56510800	3790	5.79	14970	15030	14770	19430	10470	14950	14908.66	2.66	-1239	15930	15440	15170	14680	14410	15305	14545	61	4480	500	9560	10	1	12289301	1815	67.44	1.77	12	0.03	219.00	8347.00	43500	20240305	-66.05	11560	20231019	27.77	43500	-66.05	20240305	11920	23.91	20240805	43500	-66.05	20240305	11560	27.77	20231019	3.23	N	405100	500	61 억	326872	N	N	0	N	N
122	20240902	161009	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14950	-500	5	-3.24	974425570	64595	74.11	15660	15660	14900	20050	10820	15450	15085.21	2.78	-15328	15936	15692	15256	15012	14576	15815	15135	61	4600	500	9880	10	1	12289301	1837	68.26	1.79	12	0.53	219.00	8347.00	43500	20240305	-65.63	11560	20231019	29.33	43500	-65.63	20240305	11920	25.42	20240805	43500	-65.63	20240305	11560	29.33	20231019	3.23	N	405100	500	61 억	341493	N	N	0	N	N
123	20240902	151025	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15090	-360	5	-2.33	878277210	58176	66.75	15660	15660	14900	20050	10820	15450	15096.90	2.78	-14817	15936	15692	15256	15012	14576	15815	15135	61	4600	500	9880	10	1	12289301	1854	68.90	1.81	12	0.47	219.00	8347.00	43500	20240305	-65.31	11560	20231019	30.54	43500	-65.31	20240305	11920	26.59	20240805	43500	-65.31	20240305	11560	30.54	20231019	3.23	N	405100	500	61 억	341493	N	N	0	N	N
124	20240902	141021	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15180	-270	5	-1.75	755317360	50067	57.44	15660	15660	14900	20050	10820	15450	15086.13	2.78	-11992	15936	15692	15256	15012	14576	15815	15135	61	4600	500	9880	10	1	12289301	1866	69.32	1.82	12	0.41	219.00	8347.00	43500	20240305	-65.10	11560	20231019	31.31	43500	-65.10	20240305	11920	27.35	20240805	43500	-65.10	20240305	11560	31.31	20231019	3.23	N	405100	500	61 억	341493	N	N	0	N	N
125	20240902	131018	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15010	-440	5	-2.85	662741700	43961	50.44	15660	15660	14900	20050	10820	15450	15075.67	2.78	-10061	15936	15692	15256	15012	14576	15815	15135	61	4600	500	9880	10	1	12289301	1845	68.54	1.80	12	0.36	219.00	8347.00	43500	20240305	-65.49	11560	20231019	29.84	43500	-65.49	20240305	11920	25.92	20240805	43500	-65.49	20240305	11560	29.84	20231019	3.23	N	405100	500	61 억	341493	N	N	0	N	N
126	20240902	121023	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15020	-430	5	-2.78	603872810	40038	45.94	15660	15660	14900	20050	10820	15450	15082.49	2.78	-9056	15936	15692	15256	15012	14576	15815	15135	61	4600	500	9880	10	1	12289301	1846	68.58	1.80	12	0.33	219.00	8347.00	43500	20240305	-65.47	11560	20231019	29.93	43500	-65.47	20240305	11920	26.01	20240805	43500	-65.47	20240305	11560	29.93	20231019	3.23	N	405100	500	61 억	341493	N	N	0	N	N
127	20240902	111010	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15020	-430	5	-2.78	496195140	32870	37.71	15660	15660	14900	20050	10820	15450	15095.68	2.78	-9245	15936	15692	15256	15012	14576	15815	15135	61	4600	500	9880	10	1	12289301	1846	68.58	1.80	12	0.27	219.00	8347.00	43500	20240305	-65.47	11560	20231019	29.93	43500	-65.47	20240305	11920	26.01	20240805	43500	-65.47	20240305	11560	29.93	20231019	3.23	N	405100	500	61 억	341493	N	N	0	N	N
128	20240902	101010	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14980	-470	5	-3.04	378074890	25002	28.69	15660	15660	14900	20050	10820	15450	15121.79	2.78	-6908	15936	15692	15256	15012	14576	15815	15135	61	4600	500	9880	10	1	12289301	1841	68.40	1.79	12	0.20	219.00	8347.00	43500	20240305	-65.56	11560	20231019	29.58	43500	-65.56	20240305	11920	25.67	20240805	43500	-65.56	20240305	11560	29.58	20231019	3.23	N	405100	500	61 억	341493	N	N	0	N	N
129	20240902	091005	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15130	-320	5	-2.07	119100520	7763	8.91	15660	15660	15120	20050	10820	15450	15342.07	2.78	-1488	15936	15692	15256	15012	14576	15815	15135	61	4600	500	9880	10	1	12289301	1859	69.09	1.81	12	0.06	219.00	8347.00	43500	20240305	-65.22	11560	20231019	30.88	43500	-65.22	20240305	11920	26.93	20240805	43500	-65.22	20240305	11560	30.88	20231019	3.23	N	405100	500	61 억	341493	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History