KissMeData/045100/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 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	160515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17760	-290	5	-1.61	586623690	33024	158.79	18040	18060	17600	23450	12640	18050	17763.56	14.75	-4547	18490	18270	18140	17920	17790	18205	17855	90	5400	500	13350	10	1	18000000	3197	4.13	0.58	12	0.18	4298.00	30401.00	22400	20240417	-20.71	13750	20231006	29.16	22400	-20.71	20240417	14900	19.19	20240118	22400	-20.71	20240417	13750	29.16	20231006	1.80	N	045100	500	90 억	2655866	N	N	62	N	N
3	20240930	150521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17680	-370	5	-2.05	474035710	26658	128.18	18040	18060	17600	23450	12640	18050	17782.12	14.75	-3273	18490	18270	18140	17920	17790	18205	17855	90	5400	500	13350	10	1	18000000	3182	4.11	0.58	12	0.15	4298.00	30401.00	22400	20240417	-21.07	13750	20231006	28.58	22400	-21.07	20240417	14900	18.66	20240118	22400	-21.07	20240417	13750	28.58	20231006	1.80	N	045100	500	90 억	2655866	N	N	280	N	N
4	20240930	140520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17800	-250	5	-1.39	419380030	23570	113.33	18040	18060	17600	23450	12640	18050	17792.96	14.75	-3203	18490	18270	18140	17920	17790	18205	17855	90	5400	500	13350	10	1	18000000	3204	4.14	0.59	12	0.13	4298.00	30401.00	22400	20240417	-20.54	13750	20231006	29.45	22400	-20.54	20240417	14900	19.46	20240118	22400	-20.54	20240417	13750	29.45	20231006	1.80	N	045100	500	90 억	2655866	N	N	280	N	N
5	20240930	130520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17750	-300	5	-1.66	389920930	21913	105.37	18040	18060	17600	23450	12640	18050	17794.05	14.75	-2904	18490	18270	18140	17920	17790	18205	17855	90	5400	500	13350	10	1	18000000	3195	4.13	0.58	12	0.12	4298.00	30401.00	22400	20240417	-20.76	13750	20231006	29.09	22400	-20.76	20240417	14900	19.13	20240118	22400	-20.76	20240417	13750	29.09	20231006	1.80	N	045100	500	90 억	2655866	N	N	280	N	N
6	20240930	120517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17810	-240	5	-1.33	323207790	18153	87.29	18040	18060	17600	23450	12640	18050	17804.65	14.75	-3360	18490	18270	18140	17920	17790	18205	17855	90	5400	500	13350	10	1	18000000	3206	4.14	0.59	12	0.10	4298.00	30401.00	22400	20240417	-20.49	13750	20231006	29.53	22400	-20.49	20240417	14900	19.53	20240118	22400	-20.49	20240417	13750	29.53	20231006	1.80	N	045100	500	90 억	2655866	N	N	280	N	N
7	20240930	110515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17750	-300	5	-1.66	267891670	15040	72.32	18040	18060	17600	23450	12640	18050	17811.95	14.75	-3146	18490	18270	18140	17920	17790	18205	17855	90	5400	500	13350	10	1	18000000	3195	4.13	0.58	12	0.08	4298.00	30401.00	22400	20240417	-20.76	13750	20231006	29.09	22400	-20.76	20240417	14900	19.13	20240118	22400	-20.76	20240417	13750	29.09	20231006	1.80	N	045100	500	90 억	2655866	N	N	280	N	N
8	20240930	100513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17800	-250	5	-1.39	112319500	6279	30.19	18040	18060	17790	23450	12640	18050	17888.12	14.75	-1493	18490	18270	18140	17920	17790	18205	17855	90	5400	500	13350	10	1	18000000	3204	4.14	0.59	12	0.03	4298.00	30401.00	22400	20240417	-20.54	13750	20231006	29.45	22400	-20.54	20240417	14900	19.46	20240118	22400	-20.54	20240417	13750	29.45	20231006	1.80	N	045100	500	90 억	2655866	N	N	280	N	N
9	20240930	090457	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17950	-100	5	-0.55	29229520	1627	7.82	18040	18060	17900	23450	12640	18050	17965.29	14.75	-363	18490	18270	18140	17920	17790	18205	17855	90	5400	500	13350	10	1	18000000	3231	4.18	0.59	12	0.01	4298.00	30401.00	22400	20240417	-19.87	13750	20231006	30.55	22400	-19.87	20240417	14900	20.47	20240118	22400	-19.87	20240417	13750	30.55	20231006	1.80	N	045100	500	90 억	2655866	N	N	280	N	N
10	20240927	160515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18050	-250	5	-1.37	373789750	20621	60.10	18300	18360	18010	23750	12810	18300	18127.85	14.75	-1196	18646	18472	18236	18062	17826	18560	18150	90	5450	500	13540	10	1	18000000	3249	4.20	0.59	12	0.11	4298.00	30401.00	22400	20240417	-19.42	13750	20231006	31.27	22400	-19.42	20240417	14900	21.14	20240118	22400	-19.42	20240417	13750	31.27	20231006	1.80	N	045100	500	90 억	2655240	N	N	280	N	N
11	20240927	150519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18100	-200	5	-1.09	323723040	17849	52.02	18300	18360	18010	23750	12810	18300	18136.76	14.75	-723	18646	18472	18236	18062	17826	18560	18150	90	5450	500	13540	10	1	18000000	3258	4.21	0.60	12	0.10	4298.00	30401.00	22400	20240417	-19.20	13750	20231006	31.64	22400	-19.20	20240417	14900	21.48	20240118	22400	-19.20	20240417	13750	31.64	20231006	1.80	N	045100	500	90 억	2655240	N	N	1232	N	N
12	20240927	140523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18090	-210	5	-1.15	253553690	13961	40.69	18300	18360	18010	23750	12810	18300	18161.57	14.75	-1050	18646	18472	18236	18062	17826	18560	18150	90	5450	500	13540	10	1	18000000	3256	4.21	0.60	12	0.08	4298.00	30401.00	22400	20240417	-19.24	13750	20231006	31.56	22400	-19.24	20240417	14900	21.41	20240118	22400	-19.24	20240417	13750	31.56	20231006	1.80	N	045100	500	90 억	2655240	N	N	1232	N	N
13	20240927	130518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18060	-240	5	-1.31	233939830	12878	37.53	18300	18360	18010	23750	12810	18300	18165.85	14.75	-499	18646	18472	18236	18062	17826	18560	18150	90	5450	500	13540	10	1	18000000	3251	4.20	0.59	12	0.07	4298.00	30401.00	22400	20240417	-19.38	13750	20231006	31.35	22400	-19.38	20240417	14900	21.21	20240118	22400	-19.38	20240417	13750	31.35	20231006	1.80	N	045100	500	90 억	2655240	N	N	1232	N	N
14	20240927	120517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18060	-240	5	-1.31	203631080	11200	32.64	18300	18360	18010	23750	12810	18300	18181.35	14.75	-244	18646	18472	18236	18062	17826	18560	18150	90	5450	500	13540	10	1	18000000	3251	4.20	0.59	12	0.06	4298.00	30401.00	22400	20240417	-19.38	13750	20231006	31.35	22400	-19.38	20240417	14900	21.21	20240118	22400	-19.38	20240417	13750	31.35	20231006	1.80	N	045100	500	90 억	2655240	N	N	1232	N	N
15	20240927	110518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18150	-150	5	-0.82	158645080	8711	25.39	18300	18360	18010	23750	12810	18300	18212.04	14.75	1176	18646	18472	18236	18062	17826	18560	18150	90	5450	500	13540	10	1	18000000	3267	4.22	0.60	12	0.05	4298.00	30401.00	22400	20240417	-18.97	13750	20231006	32.00	22400	-18.97	20240417	14900	21.81	20240118	22400	-18.97	20240417	13750	32.00	20231006	1.80	N	045100	500	90 억	2655240	N	N	1232	N	N
16	20240927	100517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18150	-150	5	-0.82	109355670	5992	17.46	18300	18360	18010	23750	12810	18300	18250.28	14.75	1136	18646	18472	18236	18062	17826	18560	18150	90	5450	500	13540	10	1	18000000	3267	4.22	0.60	12	0.03	4298.00	30401.00	22400	20240417	-18.97	13750	20231006	32.00	22400	-18.97	20240417	14900	21.81	20240118	22400	-18.97	20240417	13750	32.00	20231006	1.80	N	045100	500	90 억	2655240	N	N	1232	N	N
17	20240927	090517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18300	0	3	0.00	14156120	776	2.26	18300	18310	18010	23750	12810	18300	18242.42	14.75	-168	18646	18472	18236	18062	17826	18560	18150	90	5450	500	13540	10	1	18000000	3294	4.26	0.60	12	0.00	4298.00	30401.00	22400	20240417	-18.30	13750	20231006	33.09	22400	-18.30	20240417	14900	22.82	20240118	22400	-18.30	20240417	13750	33.09	20231006	1.80	N	045100	500	90 억	2655240	N	N	1232	N	N
18	20240926	160510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18300	360	2	2.01	620405480	33883	156.71	18000	18410	18000	23300	12560	17940	18310.33	14.71	7730	18406	18172	18056	17822	17706	18115	17765	90	5360	500	13270	10	1	18000000	3294	4.26	0.60	12	0.19	4298.00	30401.00	22400	20240417	-18.30	13750	20231006	33.09	22400	-18.30	20240417	14900	22.82	20240118	22400	-18.30	20240417	13750	33.09	20231006	1.80	N	045100	500	90 억	2647867	N	N	1232	N	N
19	20240926	150508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18320	380	2	2.12	564632970	30836	142.62	18000	18410	18000	23300	12560	17940	18310.84	14.71	7528	18406	18172	18056	17822	17706	18115	17765	90	5360	500	13270	10	1	18000000	3298	4.26	0.60	12	0.17	4298.00	30401.00	22400	20240417	-18.21	13750	20231006	33.24	22400	-18.21	20240417	14900	22.95	20240118	22400	-18.21	20240417	13750	33.24	20231006	1.80	N	045100	500	90 억	2647867	N	N	0	N	N
20	20240926	140514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18330	390	2	2.17	378417480	20698	95.73	18000	18400	18000	23300	12560	17940	18282.80	14.71	7503	18406	18172	18056	17822	17706	18115	17765	90	5360	500	13270	10	1	18000000	3299	4.26	0.60	12	0.11	4298.00	30401.00	22400	20240417	-18.17	13750	20231006	33.31	22400	-18.17	20240417	14900	23.02	20240118	22400	-18.17	20240417	13750	33.31	20231006	1.80	N	045100	500	90 억	2647867	N	N	0	N	N
21	20240926	130515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18250	310	2	1.73	317786730	17378	80.38	18000	18400	18000	23300	12560	17940	18286.73	14.71	6792	18406	18172	18056	17822	17706	18115	17765	90	5360	500	13270	10	1	18000000	3285	4.25	0.60	12	0.10	4298.00	30401.00	22400	20240417	-18.53	13750	20231006	32.73	22400	-18.53	20240417	14900	22.48	20240118	22400	-18.53	20240417	13750	32.73	20231006	1.80	N	045100	500	90 억	2647867	N	N	0	N	N
22	20240926	120517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18300	360	2	2.01	293102830	16027	74.13	18000	18400	18000	23300	12560	17940	18288.07	14.71	6418	18406	18172	18056	17822	17706	18115	17765	90	5360	500	13270	10	1	18000000	3294	4.26	0.60	12	0.09	4298.00	30401.00	22400	20240417	-18.30	13750	20231006	33.09	22400	-18.30	20240417	14900	22.82	20240118	22400	-18.30	20240417	13750	33.09	20231006	1.80	N	045100	500	90 억	2647867	N	N	0	N	N
23	20240926	110515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18290	350	2	1.95	275956920	15090	69.79	18000	18400	18000	23300	12560	17940	18287.40	14.71	6304	18406	18172	18056	17822	17706	18115	17765	90	5360	500	13270	10	1	18000000	3292	4.26	0.60	12	0.08	4298.00	30401.00	22400	20240417	-18.35	13750	20231006	33.02	22400	-18.35	20240417	14900	22.75	20240118	22400	-18.35	20240417	13750	33.02	20231006	1.80	N	045100	500	90 억	2647867	N	N	0	N	N
24	20240926	100516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18320	380	2	2.12	242661800	13272	61.38	18000	18400	18000	23300	12560	17940	18283.74	14.71	6174	18406	18172	18056	17822	17706	18115	17765	90	5360	500	13270	10	1	18000000	3298	4.26	0.60	12	0.07	4298.00	30401.00	22400	20240417	-18.21	13750	20231006	33.24	22400	-18.21	20240417	14900	22.95	20240118	22400	-18.21	20240417	13750	33.24	20231006	1.80	N	045100	500	90 억	2647867	N	N	0	N	N
25	20240926	090513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18150	210	2	1.17	19862070	1096	5.07	18000	18150	18000	23300	12560	17940	18122.33	14.71	-917	18406	18172	18056	17822	17706	18115	17765	90	5360	500	13270	10	1	18000000	3267	4.22	0.60	12	0.01	4298.00	30401.00	22400	20240417	-18.97	13750	20231006	32.00	22400	-18.97	20240417	14900	21.81	20240118	22400	-18.97	20240417	13750	32.00	20231006	1.80	N	045100	500	90 억	2647867	N	N	0	N	N
26	20240925	160510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17940	-230	5	-1.27	391274630	21617	168.28	18170	18290	17940	23600	12720	18170	18100.39	14.71	-6912	18430	18300	18180	18050	17930	18240	17990	90	5430	500	13440	10	1	18000000	3229	4.17	0.59	12	0.12	4298.00	30401.00	22400	20240417	-19.91	13750	20231006	30.47	22400	-19.91	20240417	14900	20.40	20240118	22400	-19.91	20240417	13750	30.47	20231006	1.81	N	045100	500	90 억	2648687	N	N	194	N	N
27	20240925	150514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17980	-190	5	-1.05	367468720	20291	157.96	18170	18290	17980	23600	12720	18170	18109.94	14.71	-6508	18430	18300	18180	18050	17930	18240	17990	90	5430	500	13440	10	1	18000000	3236	4.18	0.59	12	0.11	4298.00	30401.00	22400	20240417	-19.73	13750	20231006	30.76	22400	-19.73	20240417	14900	20.67	20240118	22400	-19.73	20240417	13750	30.76	20231006	1.81	N	045100	500	90 억	2648687	N	N	194	N	N
28	20240925	140515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18100	-70	5	-0.39	304210710	16781	130.63	18170	18290	18000	23600	12720	18170	18128.28	14.71	-5917	18430	18300	18180	18050	17930	18240	17990	90	5430	500	13440	10	1	18000000	3258	4.21	0.60	12	0.09	4298.00	30401.00	22400	20240417	-19.20	13750	20231006	31.64	22400	-19.20	20240417	14900	21.48	20240118	22400	-19.20	20240417	13750	31.64	20231006	1.81	N	045100	500	90 억	2648687	N	N	194	N	N
29	20240925	130514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18050	-120	5	-0.66	213269970	11748	91.45	18170	18290	18050	23600	12720	18170	18153.73	14.71	-3645	18430	18300	18180	18050	17930	18240	17990	90	5430	500	13440	10	1	18000000	3249	4.20	0.59	12	0.07	4298.00	30401.00	22400	20240417	-19.42	13750	20231006	31.27	22400	-19.42	20240417	14900	21.14	20240118	22400	-19.42	20240417	13750	31.27	20231006	1.81	N	045100	500	90 억	2648687	N	N	194	N	N
30	20240925	120513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18160	-10	5	-0.06	168495010	9273	72.19	18170	18290	18120	23600	12720	18170	18170.50	14.71	-2597	18430	18300	18180	18050	17930	18240	17990	90	5430	500	13440	10	1	18000000	3269	4.23	0.60	12	0.05	4298.00	30401.00	22400	20240417	-18.93	13750	20231006	32.07	22400	-18.93	20240417	14900	21.88	20240118	22400	-18.93	20240417	13750	32.07	20231006	1.81	N	045100	500	90 억	2648687	N	N	194	N	N
31	20240925	110511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18150	-20	5	-0.11	115060850	6329	49.27	18170	18290	18150	23600	12720	18170	18179.94	14.71	-1691	18430	18300	18180	18050	17930	18240	17990	90	5430	500	13440	10	1	18000000	3267	4.22	0.60	12	0.04	4298.00	30401.00	22400	20240417	-18.97	13750	20231006	32.00	22400	-18.97	20240417	14900	21.81	20240118	22400	-18.97	20240417	13750	32.00	20231006	1.81	N	045100	500	90 억	2648687	N	N	194	N	N
32	20240925	100513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18240	70	2	0.39	64356090	3539	27.55	18170	18290	18170	23600	12720	18170	18184.82	14.71	-266	18430	18300	18180	18050	17930	18240	17990	90	5430	500	13440	10	1	18000000	3283	4.24	0.60	12	0.02	4298.00	30401.00	22400	20240417	-18.57	13750	20231006	32.65	22400	-18.57	20240417	14900	22.42	20240118	22400	-18.57	20240417	13750	32.65	20231006	1.81	N	045100	500	90 억	2648687	N	N	194	N	N
33	20240925	090513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18270	100	2	0.55	2836690	156	1.21	18170	18290	18170	23600	12720	18170	18183.91	14.71	-30	18430	18300	18180	18050	17930	18240	17990	90	5430	500	13440	10	1	18000000	3289	4.25	0.60	12	0.00	4298.00	30401.00	22400	20240417	-18.44	13750	20231006	32.87	22400	-18.44	20240417	14900	22.62	20240118	22400	-18.44	20240417	13750	32.87	20231006	1.81	N	045100	500	90 억	2648687	N	N	194	N	N
34	20240924	160510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18170	-20	5	-0.11	230160560	12672	60.98	18180	18310	18060	23600	12740	18190	18162.91	14.71	-4494	18483	18336	18213	18066	17943	18275	18005	90	5410	500	13460	10	1	18000000	3271	4.23	0.60	12	0.07	4298.00	30401.00	22400	20240417	-18.88	13750	20231006	32.15	22400	-18.88	20240417	14900	21.95	20240118	22400	-18.88	20240417	13750	32.15	20231006	1.81	N	045100	500	90 억	2647440	N	N	194	N	N
35	20240924	150510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18090	-100	5	-0.55	205937490	11337	54.56	18180	18310	18060	23600	12740	18190	18165.08	14.71	-4421	18483	18336	18213	18066	17943	18275	18005	90	5410	500	13460	10	1	18000000	3256	4.21	0.60	12	0.06	4298.00	30401.00	22400	20240417	-19.24	13750	20231006	31.56	22400	-19.24	20240417	14900	21.41	20240118	22400	-19.24	20240417	13750	31.56	20231006	1.81	N	045100	500	90 억	2647440	N	N	246	N	N
36	20240924	140510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18080	-110	5	-0.60	182180580	10024	48.24	18180	18310	18060	23600	12740	18190	18174.44	14.71	-4291	18483	18336	18213	18066	17943	18275	18005	90	5410	500	13460	10	1	18000000	3254	4.21	0.59	12	0.06	4298.00	30401.00	22400	20240417	-19.29	13750	20231006	31.49	22400	-19.29	20240417	14900	21.34	20240118	22400	-19.29	20240417	13750	31.49	20231006	1.81	N	045100	500	90 억	2647440	N	N	246	N	N
37	20240924	130510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18060	-130	5	-0.71	163673060	9001	43.32	18180	18310	18060	23600	12740	18190	18183.88	14.71	-4081	18483	18336	18213	18066	17943	18275	18005	90	5410	500	13460	10	1	18000000	3251	4.20	0.59	12	0.05	4298.00	30401.00	22400	20240417	-19.38	13750	20231006	31.35	22400	-19.38	20240417	14900	21.21	20240118	22400	-19.38	20240417	13750	31.35	20231006	1.81	N	045100	500	90 억	2647440	N	N	246	N	N
38	20240924	120511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18090	-100	5	-0.55	130640910	7174	34.52	18180	18310	18080	23600	12740	18190	18210.33	14.71	-3683	18483	18336	18213	18066	17943	18275	18005	90	5410	500	13460	10	1	18000000	3256	4.21	0.60	12	0.04	4298.00	30401.00	22400	20240417	-19.24	13750	20231006	31.56	22400	-19.24	20240417	14900	21.41	20240118	22400	-19.24	20240417	13750	31.56	20231006	1.81	N	045100	500	90 억	2647440	N	N	246	N	N
39	20240924	110511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18170	-20	5	-0.11	92797880	5086	24.48	18180	18310	18150	23600	12740	18190	18245.75	14.71	-2895	18483	18336	18213	18066	17943	18275	18005	90	5410	500	13460	10	1	18000000	3271	4.23	0.60	12	0.03	4298.00	30401.00	22400	20240417	-18.88	13750	20231006	32.15	22400	-18.88	20240417	14900	21.95	20240118	22400	-18.88	20240417	13750	32.15	20231006	1.81	N	045100	500	90 억	2647440	N	N	246	N	N
40	20240924	100508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18220	30	2	0.16	68405390	3745	18.02	18180	18310	18180	23600	12740	18190	18265.79	14.71	-2049	18483	18336	18213	18066	17943	18275	18005	90	5410	500	13460	10	1	18000000	3280	4.24	0.60	12	0.02	4298.00	30401.00	22400	20240417	-18.66	13750	20231006	32.51	22400	-18.66	20240417	14900	22.28	20240118	22400	-18.66	20240417	13750	32.51	20231006	1.81	N	045100	500	90 억	2647440	N	N	246	N	N
41	20240924	090509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18300	110	2	0.60	14865720	815	3.92	18180	18300	18180	23600	12740	18190	18240.15	14.71	-588	18483	18336	18213	18066	17943	18275	18005	90	5410	500	13460	10	1	18000000	3294	4.26	0.60	12	0.00	4298.00	30401.00	22400	20240417	-18.30	13750	20231006	33.09	22400	-18.30	20240417	14900	22.82	20240118	22400	-18.30	20240417	13750	33.09	20231006	1.81	N	045100	500	90 억	2647440	N	N	246	N	N
42	20240923	160508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18190	-60	5	-0.33	376743000	20659	48.55	18240	18360	18090	23700	12780	18250	18237.62	14.68	-2219	18590	18420	18330	18160	18070	18375	18115	90	5450	500	13500	10	1	18000000	3274	4.23	0.60	12	0.11	4298.00	30401.00	22400	20240417	-18.79	13750	20231006	32.29	22400	-18.79	20240417	14900	22.08	20240118	22400	-18.79	20240417	13750	32.29	20231006	1.83	N	045100	500	90 억	2642048	N	N	246	N	N
43	20240923	150509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18210	-40	5	-0.22	335348530	18384	43.20	18240	18360	18090	23700	12780	18250	18241.33	14.68	-1850	18590	18420	18330	18160	18070	18375	18115	90	5450	500	13500	10	1	18000000	3278	4.24	0.60	12	0.10	4298.00	30401.00	22400	20240417	-18.71	13750	20231006	32.44	22400	-18.71	20240417	14900	22.21	20240118	22400	-18.71	20240417	13750	32.44	20231006	1.83	N	045100	500	90 억	2642048	N	N	0	N	N
44	20240923	140513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18250	0	3	0.00	312955480	17155	40.31	18240	18360	18090	23700	12780	18250	18242.81	14.68	-1734	18590	18420	18330	18160	18070	18375	18115	90	5450	500	13500	10	1	18000000	3285	4.25	0.60	12	0.10	4298.00	30401.00	22400	20240417	-18.53	13750	20231006	32.73	22400	-18.53	20240417	14900	22.48	20240118	22400	-18.53	20240417	13750	32.73	20231006	1.83	N	045100	500	90 억	2642048	N	N	0	N	N
45	20240923	130510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18270	20	2	0.11	299700630	16429	38.61	18240	18360	18090	23700	12780	18250	18242.17	14.68	-1650	18590	18420	18330	18160	18070	18375	18115	90	5450	500	13500	10	1	18000000	3289	4.25	0.60	12	0.09	4298.00	30401.00	22400	20240417	-18.44	13750	20231006	32.87	22400	-18.44	20240417	14900	22.62	20240118	22400	-18.44	20240417	13750	32.87	20231006	1.83	N	045100	500	90 억	2642048	N	N	0	N	N
46	20240923	120509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18250	0	3	0.00	180924440	9935	23.35	18240	18290	18090	23700	12780	18250	18210.81	14.68	-1886	18590	18420	18330	18160	18070	18375	18115	90	5450	500	13500	10	1	18000000	3285	4.25	0.60	12	0.06	4298.00	30401.00	22400	20240417	-18.53	13750	20231006	32.73	22400	-18.53	20240417	14900	22.48	20240118	22400	-18.53	20240417	13750	32.73	20231006	1.83	N	045100	500	90 억	2642048	N	N	0	N	N
47	20240923	110509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18210	-40	5	-0.22	153182590	8415	19.78	18240	18290	18090	23700	12780	18250	18203.52	14.68	-1868	18590	18420	18330	18160	18070	18375	18115	90	5450	500	13500	10	1	18000000	3278	4.24	0.60	12	0.05	4298.00	30401.00	22400	20240417	-18.71	13750	20231006	32.44	22400	-18.71	20240417	14900	22.21	20240118	22400	-18.71	20240417	13750	32.44	20231006	1.83	N	045100	500	90 억	2642048	N	N	0	N	N
48	20240923	100507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18250	0	3	0.00	91168460	5011	11.78	18240	18290	18090	23700	12780	18250	18193.67	14.68	-742	18590	18420	18330	18160	18070	18375	18115	90	5450	500	13500	10	1	18000000	3285	4.25	0.60	12	0.03	4298.00	30401.00	22400	20240417	-18.53	13750	20231006	32.73	22400	-18.53	20240417	14900	22.48	20240118	22400	-18.53	20240417	13750	32.73	20231006	1.83	N	045100	500	90 억	2642048	N	N	0	N	N
49	20240923	090507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18110	-140	5	-0.77	23113030	1274	2.99	18240	18250	18090	23700	12780	18250	18142.10	14.68	359	18590	18420	18330	18160	18070	18375	18115	90	5450	500	13500	10	1	18000000	3260	4.21	0.60	12	0.01	4298.00	30401.00	22400	20240417	-19.15	13750	20231006	31.71	22400	-19.15	20240417	14900	21.54	20240118	22400	-19.15	20240417	13750	31.71	20231006	1.83	N	045100	500	90 억	2642048	N	N	0	N	N
50	20240913	160446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17860	-380	5	-2.08	310002050	17306	27.63	18180	18180	17780	23700	12770	18240	17912.98	14.58	-4292	18813	18526	17953	17666	17093	18670	17810	90	5460	500	13490	10	1	18000000	3215	4.16	0.59	12	0.10	4298.00	30401.00	22400	20240417	-20.27	13750	20231006	29.89	22400	-20.27	20240417	14900	19.87	20240118	22400	-20.27	20240417	13750	29.89	20231006	1.83	N	045100	500	90 억	2624940	N	N	225	N	N
51	20240913	150451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17880	-360	5	-1.97	287071240	16022	25.58	18180	18180	17780	23700	12770	18240	17917.32	14.58	-3742	18813	18526	17953	17666	17093	18670	17810	90	5460	500	13490	10	1	18000000	3218	4.16	0.59	12	0.09	4298.00	30401.00	22400	20240417	-20.18	13750	20231006	30.04	22400	-20.18	20240417	14900	20.00	20240118	22400	-20.18	20240417	13750	30.04	20231006	1.83	N	045100	500	90 억	2624940	N	N	664	N	N
52	20240913	140451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17900	-340	5	-1.86	165902490	9232	14.74	18180	18180	17830	23700	12770	18240	17970.37	14.58	-3041	18813	18526	17953	17666	17093	18670	17810	90	5460	500	13490	10	1	18000000	3222	4.16	0.59	12	0.05	4298.00	30401.00	22400	20240417	-20.09	13750	20231006	30.18	22400	-20.09	20240417	14900	20.13	20240118	22400	-20.09	20240417	13750	30.18	20231006	1.83	N	045100	500	90 억	2624940	N	N	664	N	N
53	20240913	130448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17860	-380	5	-2.08	153506950	8538	13.63	18180	18180	17830	23700	12770	18240	17979.26	14.58	-2820	18813	18526	17953	17666	17093	18670	17810	90	5460	500	13490	10	1	18000000	3215	4.16	0.59	12	0.05	4298.00	30401.00	22400	20240417	-20.27	13750	20231006	29.89	22400	-20.27	20240417	14900	19.87	20240118	22400	-20.27	20240417	13750	29.89	20231006	1.83	N	045100	500	90 억	2624940	N	N	664	N	N
54	20240913	120449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17930	-310	5	-1.70	122405380	6797	10.85	18180	18180	17870	23700	12770	18240	18008.74	14.58	-2628	18813	18526	17953	17666	17093	18670	17810	90	5460	500	13490	10	1	18000000	3227	4.17	0.59	12	0.04	4298.00	30401.00	22400	20240417	-19.96	13750	20231006	30.40	22400	-19.96	20240417	14900	20.34	20240118	22400	-19.96	20240417	13750	30.40	20231006	1.83	N	045100	500	90 억	2624940	N	N	664	N	N
55	20240913	110450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17940	-300	5	-1.64	92763980	5142	8.21	18180	18180	17940	23700	12770	18240	18040.45	14.58	-1767	18813	18526	17953	17666	17093	18670	17810	90	5460	500	13490	10	1	18000000	3229	4.17	0.59	12	0.03	4298.00	30401.00	22400	20240417	-19.91	13750	20231006	30.47	22400	-19.91	20240417	14900	20.40	20240118	22400	-19.91	20240417	13750	30.47	20231006	1.83	N	045100	500	90 억	2624940	N	N	664	N	N
56	20240913	100450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17990	-250	5	-1.37	64603150	3574	5.71	18180	18180	17950	23700	12770	18240	18075.87	14.58	-1194	18813	18526	17953	17666	17093	18670	17810	90	5460	500	13490	10	1	18000000	3238	4.19	0.59	12	0.02	4298.00	30401.00	22400	20240417	-19.69	13750	20231006	30.84	22400	-19.69	20240417	14900	20.74	20240118	22400	-19.69	20240417	13750	30.84	20231006	1.83	N	045100	500	90 억	2624940	N	N	664	N	N
57	20240913	090451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18100	-140	5	-0.77	25665300	1414	2.26	18180	18180	18100	23700	12770	18240	18150.85	14.58	-448	18813	18526	17953	17666	17093	18670	17810	90	5460	500	13490	10	1	18000000	3258	4.21	0.60	12	0.01	4298.00	30401.00	22400	20240417	-19.20	13750	20231006	31.64	22400	-19.20	20240417	14900	21.48	20240118	22400	-19.20	20240417	13750	31.64	20231006	1.83	N	045100	500	90 억	2624940	N	N	664	N	N
58	20240912	160445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18240	960	2	5.56	1126497940	62581	366.66	17380	18240	17380	22450	12100	17280	18000.61	14.56	18791	17800	17540	17370	17110	16940	17455	17025	90	5170	500	12780	10	1	18000000	3283	4.24	0.60	12	0.35	4298.00	30401.00	22400	20240417	-18.57	13750	20231006	32.65	22400	-18.57	20240417	14900	22.42	20240118	22400	-18.57	20240417	13750	32.65	20231006	1.83	N	045100	500	90 억	2620314	N	N	664	N	N
59	20240912	150447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18210	930	2	5.38	988272720	55000	322.24	17380	18240	17380	22450	12100	17280	17968.59	14.56	16022	17800	17540	17370	17110	16940	17455	17025	90	5170	500	12780	10	1	18000000	3278	4.24	0.60	12	0.31	4298.00	30401.00	22400	20240417	-18.71	13750	20231006	32.44	22400	-18.71	20240417	14900	22.21	20240118	22400	-18.71	20240417	13750	32.44	20231006	1.83	N	045100	500	90 억	2620314	N	N	0	N	N
60	20240912	140449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18050	770	2	4.46	593864110	33268	194.91	17380	18070	17380	22450	12100	17280	17850.91	14.56	13960	17800	17540	17370	17110	16940	17455	17025	90	5170	500	12780	10	1	18000000	3249	4.20	0.59	12	0.18	4298.00	30401.00	22400	20240417	-19.42	13750	20231006	31.27	22400	-19.42	20240417	14900	21.14	20240118	22400	-19.42	20240417	13750	31.27	20231006	1.83	N	045100	500	90 억	2620314	N	N	0	N	N
61	20240912	130447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17790	510	2	2.95	316565300	17858	104.63	17380	17830	17380	22450	12100	17280	17726.81	14.56	4913	17800	17540	17370	17110	16940	17455	17025	90	5170	500	12780	10	1	18000000	3202	4.14	0.59	12	0.10	4298.00	30401.00	22400	20240417	-20.58	13750	20231006	29.38	22400	-20.58	20240417	14900	19.40	20240118	22400	-20.58	20240417	13750	29.38	20231006	1.83	N	045100	500	90 억	2620314	N	N	0	N	N
62	20240912	120446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17720	440	2	2.55	266548500	15039	88.11	17380	17830	17380	22450	12100	17280	17723.82	14.56	4577	17800	17540	17370	17110	16940	17455	17025	90	5170	500	12780	10	1	18000000	3190	4.12	0.58	12	0.08	4298.00	30401.00	22400	20240417	-20.89	13750	20231006	28.87	22400	-20.89	20240417	14900	18.93	20240118	22400	-20.89	20240417	13750	28.87	20231006	1.83	N	045100	500	90 억	2620314	N	N	0	N	N
63	20240912	110445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17670	390	2	2.26	216453610	12206	71.51	17380	17830	17380	22450	12100	17280	17733.38	14.56	4063	17800	17540	17370	17110	16940	17455	17025	90	5170	500	12780	10	1	18000000	3181	4.11	0.58	12	0.07	4298.00	30401.00	22400	20240417	-21.12	13750	20231006	28.51	22400	-21.12	20240417	14900	18.59	20240118	22400	-21.12	20240417	13750	28.51	20231006	1.83	N	045100	500	90 억	2620314	N	N	0	N	N
64	20240912	100446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17750	470	2	2.72	174593420	9843	57.67	17380	17830	17380	22450	12100	17280	17737.83	14.56	4398	17800	17540	17370	17110	16940	17455	17025	90	5170	500	12780	10	1	18000000	3195	4.13	0.58	12	0.05	4298.00	30401.00	22400	20240417	-20.76	13750	20231006	29.09	22400	-20.76	20240417	14900	19.13	20240118	22400	-20.76	20240417	13750	29.09	20231006	1.83	N	045100	500	90 억	2620314	N	N	0	N	N
65	20240912	090446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17550	270	2	1.56	11097230	634	3.71	17380	17590	17380	22450	12100	17280	17503.52	14.56	125	17800	17540	17370	17110	16940	17455	17025	90	5170	500	12780	10	1	18000000	3159	4.08	0.58	12	0.00	4298.00	30401.00	22400	20240417	-21.65	13750	20231006	27.64	22400	-21.65	20240417	14900	17.79	20240118	22400	-21.65	20240417	13750	27.64	20231006	1.83	N	045100	500	90 억	2620314	N	N	0	N	N
66	20240911	160437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17280	-260	5	-1.48	296829340	17062	51.81	17620	17630	17200	22800	12280	17540	17396.69	14.59	-5935	17933	17736	17453	17256	16973	17835	17355	90	5260	500	12970	10	1	18000000	3110	4.02	0.57	12	0.09	4298.00	30401.00	22400	20240417	-22.86	13750	20231006	25.67	22400	-22.86	20240417	14900	15.97	20240118	22400	-22.86	20240417	13750	25.67	20231006	1.85	N	045100	500	90 억	2626007	N	N	0	N	N
67	20240911	150441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17210	-330	5	-1.88	249076810	14294	43.41	17620	17630	17200	22800	12280	17540	17424.87	14.59	-5657	17933	17736	17453	17256	16973	17835	17355	90	5260	500	12970	10	1	18000000	3098	4.00	0.57	12	0.08	4298.00	30401.00	22400	20240417	-23.17	13750	20231006	25.16	22400	-23.17	20240417	14900	15.50	20240118	22400	-23.17	20240417	13750	25.16	20231006	1.85	N	045100	500	90 억	2626007	N	N	0	N	N
68	20240911	140441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17410	-130	5	-0.74	126916890	7254	22.03	17620	17630	17380	22800	12280	17540	17495.82	14.59	-2957	17933	17736	17453	17256	16973	17835	17355	90	5260	500	12970	10	1	18000000	3134	4.05	0.57	12	0.04	4298.00	30401.00	22400	20240417	-22.28	13750	20231006	26.62	22400	-22.28	20240417	14900	16.85	20240118	22400	-22.28	20240417	13750	26.62	20231006	1.85	N	045100	500	90 억	2626007	N	N	0	N	N
69	20240911	130439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17450	-90	5	-0.51	104330230	5958	18.09	17620	17630	17380	22800	12280	17540	17510.70	14.59	-2426	17933	17736	17453	17256	16973	17835	17355	90	5260	500	12970	10	1	18000000	3141	4.06	0.57	12	0.03	4298.00	30401.00	22400	20240417	-22.10	13750	20231006	26.91	22400	-22.10	20240417	14900	17.11	20240118	22400	-22.10	20240417	13750	26.91	20231006	1.85	N	045100	500	90 억	2626007	N	N	0	N	N
70	20240911	120443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17400	-140	5	-0.80	99036410	5654	17.17	17620	17630	17380	22800	12280	17540	17515.95	14.59	-2409	17933	17736	17453	17256	16973	17835	17355	90	5260	500	12970	10	1	18000000	3132	4.05	0.57	12	0.03	4298.00	30401.00	22400	20240417	-22.32	13750	20231006	26.55	22400	-22.32	20240417	14900	16.78	20240118	22400	-22.32	20240417	13750	26.55	20231006	1.85	N	045100	500	90 억	2626007	N	N	0	N	N
71	20240911	110437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17590	50	2	0.29	91697030	5233	15.89	17620	17630	17400	22800	12280	17540	17522.68	14.59	-2165	17933	17736	17453	17256	16973	17835	17355	90	5260	500	12970	10	1	18000000	3166	4.09	0.58	12	0.03	4298.00	30401.00	22400	20240417	-21.47	13750	20231006	27.93	22400	-21.47	20240417	14900	18.05	20240118	22400	-21.47	20240417	13750	27.93	20231006	1.85	N	045100	500	90 억	2626007	N	N	0	N	N
72	20240911	100437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17510	-30	5	-0.17	51381130	2924	8.88	17620	17630	17510	22800	12280	17540	17572.77	14.59	-497	17933	17736	17453	17256	16973	17835	17355	90	5260	500	12970	10	1	18000000	3152	4.07	0.58	12	0.02	4298.00	30401.00	22400	20240417	-21.83	13750	20231006	27.35	22400	-21.83	20240417	14900	17.52	20240118	22400	-21.83	20240417	13750	27.35	20231006	1.85	N	045100	500	90 억	2626007	N	N	0	N	N
73	20240911	090442	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17550	10	2	0.06	2597070	148	0.45	17620	17620	17540	22800	12280	17540	17551.73	14.59	87	17933	17736	17453	17256	16973	17835	17355	90	5260	500	12970	10	1	18000000	3159	4.08	0.58	12	0.00	4298.00	30401.00	22400	20240417	-21.65	13750	20231006	27.64	22400	-21.65	20240417	14900	17.79	20240118	22400	-21.65	20240417	13750	27.64	20231006	1.85	N	045100	500	90 억	2626007	N	N	0	N	N
74	20240910	160438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17540	210	2	1.21	575791000	32906	75.02	17320	17650	17170	22500	12140	17330	17498.06	14.63	-7648	17956	17642	17186	16872	16416	17800	17030	90	5170	500	12820	10	1	18000000	3157	4.08	0.58	12	0.18	4298.00	30401.00	22400	20240417	-21.70	13750	20231006	27.56	22400	-21.70	20240417	14900	17.72	20240118	22400	-21.70	20240417	13750	27.56	20231006	1.88	N	045100	500	90 억	2633637	N	N	105	N	N
75	20240910	150441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17560	230	2	1.33	558874320	31940	72.82	17320	17650	17170	22500	12140	17330	17497.63	14.63	-6830	17956	17642	17186	16872	16416	17800	17030	90	5170	500	12820	10	1	18000000	3161	4.09	0.58	12	0.18	4298.00	30401.00	22400	20240417	-21.61	13750	20231006	27.71	22400	-21.61	20240417	14900	17.85	20240118	22400	-21.61	20240417	13750	27.71	20231006	1.88	N	045100	500	90 억	2633637	N	N	105	N	N
76	20240910	140439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17450	120	2	0.69	445430240	25464	58.05	17320	17650	17170	22500	12140	17330	17492.55	14.63	-5859	17956	17642	17186	16872	16416	17800	17030	90	5170	500	12820	10	1	18000000	3141	4.06	0.57	12	0.14	4298.00	30401.00	22400	20240417	-22.10	13750	20231006	26.91	22400	-22.10	20240417	14900	17.11	20240118	22400	-22.10	20240417	13750	26.91	20231006	1.88	N	045100	500	90 억	2633637	N	N	105	N	N
77	20240910	130440	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17540	210	2	1.21	377963230	21610	49.27	17320	17650	17170	22500	12140	17330	17490.20	14.63	-4486	17956	17642	17186	16872	16416	17800	17030	90	5170	500	12820	10	1	18000000	3157	4.08	0.58	12	0.12	4298.00	30401.00	22400	20240417	-21.70	13750	20231006	27.56	22400	-21.70	20240417	14900	17.72	20240118	22400	-21.70	20240417	13750	27.56	20231006	1.88	N	045100	500	90 억	2633637	N	N	105	N	N
78	20240910	120438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17540	210	2	1.21	315986760	18075	41.21	17320	17650	17170	22500	12140	17330	17481.98	14.63	-1535	17956	17642	17186	16872	16416	17800	17030	90	5170	500	12820	10	1	18000000	3157	4.08	0.58	12	0.10	4298.00	30401.00	22400	20240417	-21.70	13750	20231006	27.56	22400	-21.70	20240417	14900	17.72	20240118	22400	-21.70	20240417	13750	27.56	20231006	1.88	N	045100	500	90 억	2633637	N	N	105	N	N
79	20240910	110438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17560	230	2	1.33	251507710	14397	32.82	17320	17650	17170	22500	12140	17330	17469.45	14.63	677	17956	17642	17186	16872	16416	17800	17030	90	5170	500	12820	10	1	18000000	3161	4.09	0.58	12	0.08	4298.00	30401.00	22400	20240417	-21.61	13750	20231006	27.71	22400	-21.61	20240417	14900	17.85	20240118	22400	-21.61	20240417	13750	27.71	20231006	1.88	N	045100	500	90 억	2633637	N	N	105	N	N
80	20240910	100440	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17510	180	2	1.04	115351470	6637	15.13	17320	17550	17170	22500	12140	17330	17380.06	14.63	403	17956	17642	17186	16872	16416	17800	17030	90	5170	500	12820	10	1	18000000	3152	4.07	0.58	12	0.04	4298.00	30401.00	22400	20240417	-21.83	13750	20231006	27.35	22400	-21.83	20240417	14900	17.52	20240118	22400	-21.83	20240417	13750	27.35	20231006	1.88	N	045100	500	90 억	2633637	N	N	105	N	N
81	20240910	090438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17340	10	2	0.06	2750050	159	0.36	17320	17340	17170	22500	12140	17330	17295.91	14.63	17	17956	17642	17186	16872	16416	17800	17030	90	5170	500	12820	10	1	18000000	3121	4.03	0.57	12	0.00	4298.00	30401.00	22400	20240417	-22.59	13750	20231006	26.11	22400	-22.59	20240417	14900	16.38	20240118	22400	-22.59	20240417	13750	26.11	20231006	1.88	N	045100	500	90 억	2633637	N	N	105	N	N
82	20240909	160430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17330	370	2	2.18	750760510	43793	141.58	16810	17500	16730	22000	11880	16960	17143.03	14.60	4614	17260	17110	17020	16870	16780	17065	16825	90	5040	500	12550	10	1	18000000	3119	4.03	0.57	12	0.24	4298.00	30401.00	22400	20240417	-22.63	13750	20231006	26.04	22400	-22.63	20240417	14900	16.31	20240118	22400	-22.63	20240417	13750	26.04	20231006	1.91	N	045100	500	90 억	2628857	N	N	105	N	N
83	20240909	150433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17360	400	2	2.36	737820150	43046	139.16	16810	17500	16730	22000	11880	16960	17140.27	14.60	4620	17260	17110	17020	16870	16780	17065	16825	90	5040	500	12550	10	1	18000000	3125	4.04	0.57	12	0.24	4298.00	30401.00	22400	20240417	-22.50	13750	20231006	26.25	22400	-22.50	20240417	14900	16.51	20240118	22400	-22.50	20240417	13750	26.25	20231006	1.91	N	045100	500	90 억	2628857	N	N	32	N	N
84	20240909	140436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17330	370	2	2.18	683604720	39921	129.06	16810	17500	16730	22000	11880	16960	17123.94	14.60	4923	17260	17110	17020	16870	16780	17065	16825	90	5040	500	12550	10	1	18000000	3119	4.03	0.57	12	0.22	4298.00	30401.00	22400	20240417	-22.63	13750	20231006	26.04	22400	-22.63	20240417	14900	16.31	20240118	22400	-22.63	20240417	13750	26.04	20231006	1.91	N	045100	500	90 억	2628857	N	N	32	N	N
85	20240909	130433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17440	480	2	2.83	534470520	31379	101.45	16810	17440	16730	22000	11880	16960	17032.75	14.60	9167	17260	17110	17020	16870	16780	17065	16825	90	5040	500	12550	10	1	18000000	3139	4.06	0.57	12	0.17	4298.00	30401.00	22400	20240417	-22.14	13750	20231006	26.84	22400	-22.14	20240417	14900	17.05	20240118	22400	-22.14	20240417	13750	26.84	20231006	1.91	N	045100	500	90 억	2628857	N	N	32	N	N
86	20240909	120431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17320	360	2	2.12	479255330	28194	91.15	16810	17350	16730	22000	11880	16960	16998.49	14.60	10402	17260	17110	17020	16870	16780	17065	16825	90	5040	500	12550	10	1	18000000	3118	4.03	0.57	12	0.16	4298.00	30401.00	22400	20240417	-22.68	13750	20231006	25.96	22400	-22.68	20240417	14900	16.24	20240118	22400	-22.68	20240417	13750	25.96	20231006	1.91	N	045100	500	90 억	2628857	N	N	32	N	N
87	20240909	110432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17110	150	2	0.88	398836040	23526	76.06	16810	17110	16730	22000	11880	16960	16952.99	14.60	9727	17260	17110	17020	16870	16780	17065	16825	90	5040	500	12550	10	1	18000000	3080	3.98	0.56	12	0.13	4298.00	30401.00	22400	20240417	-23.62	13750	20231006	24.44	22400	-23.62	20240417	14900	14.83	20240118	22400	-23.62	20240417	13750	24.44	20231006	1.91	N	045100	500	90 억	2628857	N	N	32	N	N
88	20240909	100436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16960	0	3	0.00	147925950	8780	28.38	16810	16960	16730	22000	11880	16960	16848.06	14.60	664	17260	17110	17020	16870	16780	17065	16825	90	5040	500	12550	10	1	18000000	3053	3.95	0.56	12	0.05	4298.00	30401.00	22400	20240417	-24.29	13750	20231006	23.35	22400	-24.29	20240417	14900	13.83	20240118	22400	-24.29	20240417	13750	23.35	20231006	1.91	N	045100	500	90 억	2628857	N	N	32	N	N
89	20240909	090430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16730	-230	5	-1.36	22074770	1316	4.25	16810	16810	16730	22000	11880	16960	16774.14	14.60	-759	17260	17110	17020	16870	16780	17065	16825	90	5040	500	12550	10	1	18000000	3011	3.89	0.55	12	0.01	4298.00	30401.00	22400	20240417	-25.31	13750	20231006	21.67	22400	-25.31	20240417	14900	12.28	20240118	22400	-25.31	20240417	13750	21.67	20231006	1.91	N	045100	500	90 억	2628857	N	N	32	N	N
90	20240906	160427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16960	-190	5	-1.11	521896530	30717	138.55	17030	17170	16930	22250	12010	17150	16990.32	14.61	-3287	17623	17386	17193	16956	16763	17290	16860	90	5100	500	12690	10	1	18000000	3053	3.95	0.56	12	0.17	4298.00	30401.00	22400	20240417	-24.29	13750	20231006	23.35	22400	-24.29	20240417	14900	13.83	20240118	22400	-24.29	20240417	13750	23.35	20231006	1.94	N	045100	500	90 억	2630308	N	N	32	N	N
91	20240906	150434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16970	-180	5	-1.05	482783480	28412	128.15	17030	17170	16930	22250	12010	17150	16991.96	14.61	-2502	17623	17386	17193	16956	16763	17290	16860	90	5100	500	12690	10	1	18000000	3055	3.95	0.56	12	0.16	4298.00	30401.00	22400	20240417	-24.24	13750	20231006	23.42	22400	-24.24	20240417	14900	13.89	20240118	22400	-24.24	20240417	13750	23.42	20231006	1.94	N	045100	500	90 억	2630308	N	N	0	N	N
92	20240906	140434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17000	-150	5	-0.87	386043950	22714	102.45	17030	17170	16930	22250	12010	17150	16995.52	14.61	-731	17623	17386	17193	16956	16763	17290	16860	90	5100	500	12690	10	1	18000000	3060	3.96	0.56	12	0.13	4298.00	30401.00	22400	20240417	-24.11	13750	20231006	23.64	22400	-24.11	20240417	14900	14.09	20240118	22400	-24.11	20240417	13750	23.64	20231006	1.94	N	045100	500	90 억	2630308	N	N	0	N	N
93	20240906	130431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17010	-140	5	-0.82	285674510	16807	75.81	17030	17170	16930	22250	12010	17150	16996.90	14.61	-551	17623	17386	17193	16956	16763	17290	16860	90	5100	500	12690	10	1	18000000	3062	3.96	0.56	12	0.09	4298.00	30401.00	22400	20240417	-24.06	13750	20231006	23.71	22400	-24.06	20240417	14900	14.16	20240118	22400	-24.06	20240417	13750	23.71	20231006	1.94	N	045100	500	90 억	2630308	N	N	0	N	N
94	20240906	120433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16980	-170	5	-0.99	226665500	13336	60.15	17030	17170	16930	22250	12010	17150	16995.94	14.61	-599	17623	17386	17193	16956	16763	17290	16860	90	5100	500	12690	10	1	18000000	3056	3.95	0.56	12	0.07	4298.00	30401.00	22400	20240417	-24.20	13750	20231006	23.49	22400	-24.20	20240417	14900	13.96	20240118	22400	-24.20	20240417	13750	23.49	20231006	1.94	N	045100	500	90 억	2630308	N	N	0	N	N
95	20240906	110436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16980	-170	5	-0.99	160533990	9446	42.61	17030	17170	16930	22250	12010	17150	16994.09	14.61	802	17623	17386	17193	16956	16763	17290	16860	90	5100	500	12690	10	1	18000000	3056	3.95	0.56	12	0.05	4298.00	30401.00	22400	20240417	-24.20	13750	20231006	23.49	22400	-24.20	20240417	14900	13.96	20240118	22400	-24.20	20240417	13750	23.49	20231006	1.94	N	045100	500	90 억	2630308	N	N	0	N	N
96	20240906	100429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16980	-170	5	-0.99	69093280	4061	18.32	17030	17170	16930	22250	12010	17150	17012.16	14.61	-2079	17623	17386	17193	16956	16763	17290	16860	90	5100	500	12690	10	1	18000000	3056	3.95	0.56	12	0.02	4298.00	30401.00	22400	20240417	-24.20	13750	20231006	23.49	22400	-24.20	20240417	14900	13.96	20240118	22400	-24.20	20240417	13750	23.49	20231006	1.94	N	045100	500	90 억	2630308	N	N	0	N	N
97	20240906	090433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17170	20	2	0.12	6937350	407	1.84	17030	17170	17030	22250	12010	17150	17030.39	14.61	48	17623	17386	17193	16956	16763	17290	16860	90	5100	500	12690	10	1	18000000	3091	3.99	0.56	12	0.00	4298.00	30401.00	22400	20240417	-23.35	13750	20231006	24.87	22400	-23.35	20240417	14900	15.23	20240118	22400	-23.35	20240417	13750	24.87	20231006	1.94	N	045100	500	90 억	2630308	N	N	0	N	N
98	20240905	160425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17150	-60	5	-0.35	377465170	22061	65.58	17210	17430	17000	22350	12050	17210	17110.06	14.63	-3588	17616	17412	17266	17062	16916	17340	16990	90	5140	500	12730	10	1	18000000	3087	3.99	0.56	12	0.12	4298.00	30401.00	22400	20240417	-23.44	13750	20231006	24.73	22400	-23.44	20240417	14900	15.10	20240118	22400	-23.44	20240417	13750	24.73	20231006	1.94	N	045100	500	90 억	2633534	N	N	0	N	N
99	20240905	150432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17100	-110	5	-0.64	368767110	21553	64.07	17210	17430	17000	22350	12050	17210	17109.78	14.63	-3545	17616	17412	17266	17062	16916	17340	16990	90	5140	500	12730	10	1	18000000	3078	3.98	0.56	12	0.12	4298.00	30401.00	22400	20240417	-23.66	13750	20231006	24.36	22400	-23.66	20240417	14900	14.77	20240118	22400	-23.66	20240417	13750	24.36	20231006	1.94	N	045100	500	90 억	2633534	N	N	0	N	N
100	20240905	140430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17010	-200	5	-1.16	280929340	16392	48.73	17210	17430	17000	22350	12050	17210	17138.20	14.63	-4337	17616	17412	17266	17062	16916	17340	16990	90	5140	500	12730	10	1	18000000	3062	3.96	0.56	12	0.09	4298.00	30401.00	22400	20240417	-24.06	13750	20231006	23.71	22400	-24.06	20240417	14900	14.16	20240118	22400	-24.06	20240417	13750	23.71	20231006	1.94	N	045100	500	90 억	2633534	N	N	0	N	N
101	20240905	130432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17030	-180	5	-1.05	222302880	12946	38.49	17210	17430	17000	22350	12050	17210	17171.55	14.63	-4600	17616	17412	17266	17062	16916	17340	16990	90	5140	500	12730	10	1	18000000	3065	3.96	0.56	12	0.07	4298.00	30401.00	22400	20240417	-23.97	13750	20231006	23.85	22400	-23.97	20240417	14900	14.30	20240118	22400	-23.97	20240417	13750	23.85	20231006	1.94	N	045100	500	90 억	2633534	N	N	0	N	N
102	20240905	120429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17060	-150	5	-0.87	170185250	9888	29.40	17210	17430	17060	22350	12050	17210	17211.29	14.63	-3857	17616	17412	17266	17062	16916	17340	16990	90	5140	500	12730	10	1	18000000	3071	3.97	0.56	12	0.05	4298.00	30401.00	22400	20240417	-23.84	13750	20231006	24.07	22400	-23.84	20240417	14900	14.50	20240118	22400	-23.84	20240417	13750	24.07	20231006	1.94	N	045100	500	90 억	2633534	N	N	0	N	N
103	20240905	110427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17260	50	2	0.29	62108480	3586	10.66	17210	17430	17210	22350	12050	17210	17319.71	14.63	-780	17616	17412	17266	17062	16916	17340	16990	90	5140	500	12730	10	1	18000000	3107	4.02	0.57	12	0.02	4298.00	30401.00	22400	20240417	-22.95	13750	20231006	25.53	22400	-22.95	20240417	14900	15.84	20240118	22400	-22.95	20240417	13750	25.53	20231006	1.94	N	045100	500	90 억	2633534	N	N	0	N	N
104	20240905	100427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17360	150	2	0.87	22457010	1295	3.85	17210	17430	17210	22350	12050	17210	17341.32	14.63	15	17616	17412	17266	17062	16916	17340	16990	90	5140	500	12730	10	1	18000000	3125	4.04	0.57	12	0.01	4298.00	30401.00	22400	20240417	-22.50	13750	20231006	26.25	22400	-22.50	20240417	14900	16.51	20240118	22400	-22.50	20240417	13750	26.25	20231006	1.94	N	045100	500	90 억	2633534	N	N	0	N	N
105	20240905	090432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17300	90	2	0.52	826310	48	0.14	17210	17350	17210	22350	12050	17210	17214.79	14.63	-6	17616	17412	17266	17062	16916	17340	16990	90	5140	500	12730	10	1	18000000	3114	4.03	0.57	12	0.00	4298.00	30401.00	22400	20240417	-22.77	13750	20231006	25.82	22400	-22.77	20240417	14900	16.11	20240118	22400	-22.77	20240417	13750	25.82	20231006	1.94	N	045100	500	90 억	2633534	N	N	0	N	N
106	20240904	160422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17210	-630	5	-3.53	578425590	33541	143.89	17470	17470	17120	23150	12490	17840	17245.37	14.68	-9538	18233	18036	17923	17726	17613	17980	17670	90	5310	500	13200	10	1	18000000	3098	4.00	0.57	12	0.19	4298.00	30401.00	22400	20240417	-23.17	13750	20231006	25.16	22400	-23.17	20240417	14900	15.50	20240118	22400	-23.17	20240417	13750	25.16	20231006	1.96	N	045100	500	90 억	2642568	N	N	0	N	N
107	20240904	150425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17190	-650	5	-3.64	498732870	28904	124.00	17470	17470	17120	23150	12490	17840	17254.80	14.68	-8822	18233	18036	17923	17726	17613	17980	17670	90	5310	500	13200	10	1	18000000	3094	4.00	0.57	12	0.16	4298.00	30401.00	22400	20240417	-23.26	13750	20231006	25.02	22400	-23.26	20240417	14900	15.37	20240118	22400	-23.26	20240417	13750	25.02	20231006	1.96	N	045100	500	90 억	2642568	N	N	0	N	N
108	20240904	140428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17200	-640	5	-3.59	415412840	24060	103.22	17470	17470	17120	23150	12490	17840	17265.70	14.68	-6396	18233	18036	17923	17726	17613	17980	17670	90	5310	500	13200	10	1	18000000	3096	4.00	0.57	12	0.13	4298.00	30401.00	22400	20240417	-23.21	13750	20231006	25.09	22400	-23.21	20240417	14900	15.44	20240118	22400	-23.21	20240417	13750	25.09	20231006	1.96	N	045100	500	90 억	2642568	N	N	0	N	N
109	20240904	130426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17300	-540	5	-3.03	264190000	15285	65.57	17470	17470	17120	23150	12490	17840	17284.27	14.68	-4769	18233	18036	17923	17726	17613	17980	17670	90	5310	500	13200	10	1	18000000	3114	4.03	0.57	12	0.08	4298.00	30401.00	22400	20240417	-22.77	13750	20231006	25.82	22400	-22.77	20240417	14900	16.11	20240118	22400	-22.77	20240417	13750	25.82	20231006	1.96	N	045100	500	90 억	2642568	N	N	0	N	N
110	20240904	120424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17280	-560	5	-3.14	244689230	14156	60.73	17470	17470	17120	23150	12490	17840	17285.20	14.68	-4494	18233	18036	17923	17726	17613	17980	17670	90	5310	500	13200	10	1	18000000	3110	4.02	0.57	12	0.08	4298.00	30401.00	22400	20240417	-22.86	13750	20231006	25.67	22400	-22.86	20240417	14900	15.97	20240118	22400	-22.86	20240417	13750	25.67	20231006	1.96	N	045100	500	90 억	2642568	N	N	0	N	N
111	20240904	110423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17270	-570	5	-3.20	203250730	11758	50.44	17470	17470	17120	23150	12490	17840	17286.17	14.68	-3676	18233	18036	17923	17726	17613	17980	17670	90	5310	500	13200	10	1	18000000	3109	4.02	0.57	12	0.07	4298.00	30401.00	22400	20240417	-22.90	13750	20231006	25.60	22400	-22.90	20240417	14900	15.91	20240118	22400	-22.90	20240417	13750	25.60	20231006	1.96	N	045100	500	90 억	2642568	N	N	0	N	N
112	20240904	100427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17250	-590	5	-3.31	132014690	7628	32.72	17470	17470	17120	23150	12490	17840	17306.59	14.68	-3075	18233	18036	17923	17726	17613	17980	17670	90	5310	500	13200	10	1	18000000	3105	4.01	0.57	12	0.04	4298.00	30401.00	22400	20240417	-22.99	13750	20231006	25.45	22400	-22.99	20240417	14900	15.77	20240118	22400	-22.99	20240417	13750	25.45	20231006	1.96	N	045100	500	90 억	2642568	N	N	0	N	N
113	20240904	090424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17330	-510	5	-2.86	29269800	1680	7.21	17470	17470	17120	23150	12490	17840	17422.50	14.68	-421	18233	18036	17923	17726	17613	17980	17670	90	5310	500	13200	10	1	18000000	3119	4.03	0.57	12	0.01	4298.00	30401.00	22400	20240417	-22.63	13750	20231006	26.04	22400	-22.63	20240417	14900	16.31	20240118	22400	-22.63	20240417	13750	26.04	20231006	1.96	N	045100	500	90 억	2642568	N	N	0	N	N
114	20240903	160420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17840	-270	5	-1.49	417275910	23230	90.08	18120	18120	17810	23500	12680	18110	17962.80	14.72	-7149	18863	18486	18283	17906	17703	18385	17805	90	5390	500	13400	10	1	18000000	3211	4.15	0.59	12	0.13	4298.00	30401.00	22400	20240417	-20.36	13750	20231006	29.75	22400	-20.36	20240417	14900	19.73	20240118	22400	-20.36	20240417	13750	29.75	20231006	1.97	N	045100	500	90 억	2649878	N	N	0	N	N
115	20240903	150422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17850	-260	5	-1.44	409407430	22789	88.37	18120	18120	17810	23500	12680	18110	17965.13	14.72	-7009	18863	18486	18283	17906	17703	18385	17805	90	5390	500	13400	10	1	18000000	3213	4.15	0.59	12	0.13	4298.00	30401.00	22400	20240417	-20.31	13750	20231006	29.82	22400	-20.31	20240417	14900	19.80	20240118	22400	-20.31	20240417	13750	29.82	20231006	1.97	N	045100	500	90 억	2649878	N	N	0	N	N
116	20240903	140422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17890	-220	5	-1.21	381664060	21235	82.34	18120	18120	17810	23500	12680	18110	17973.35	14.72	-6411	18863	18486	18283	17906	17703	18385	17805	90	5390	500	13400	10	1	18000000	3220	4.16	0.59	12	0.12	4298.00	30401.00	22400	20240417	-20.13	13750	20231006	30.11	22400	-20.13	20240417	14900	20.07	20240118	22400	-20.13	20240417	13750	30.11	20231006	1.97	N	045100	500	90 억	2649878	N	N	0	N	N
117	20240903	130423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17910	-200	5	-1.10	311372080	17301	67.09	18120	18120	17910	23500	12680	18110	17997.35	14.72	-3836	18863	18486	18283	17906	17703	18385	17805	90	5390	500	13400	10	1	18000000	3224	4.17	0.59	12	0.10	4298.00	30401.00	22400	20240417	-20.04	13750	20231006	30.25	22400	-20.04	20240417	14900	20.20	20240118	22400	-20.04	20240417	13750	30.25	20231006	1.97	N	045100	500	90 억	2649878	N	N	0	N	N
118	20240903	120418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17990	-120	5	-0.66	226602890	12577	48.77	18120	18120	17940	23500	12680	18110	18017.24	14.72	-815	18863	18486	18283	17906	17703	18385	17805	90	5390	500	13400	10	1	18000000	3238	4.19	0.59	12	0.07	4298.00	30401.00	22400	20240417	-19.69	13750	20231006	30.84	22400	-19.69	20240417	14900	20.74	20240118	22400	-19.69	20240417	13750	30.84	20231006	1.97	N	045100	500	90 억	2649878	N	N	0	N	N
119	20240903	110416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18000	-110	5	-0.61	213714820	11861	45.99	18120	18120	17940	23500	12680	18110	18018.28	14.72	-400	18863	18486	18283	17906	17703	18385	17805	90	5390	500	13400	10	1	18000000	3240	4.19	0.59	12	0.07	4298.00	30401.00	22400	20240417	-19.64	13750	20231006	30.91	22400	-19.64	20240417	14900	20.81	20240118	22400	-19.64	20240417	13750	30.91	20231006	1.97	N	045100	500	90 억	2649878	N	N	0	N	N
120	20240903	100417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18030	-80	5	-0.44	133080940	7381	28.62	18120	18120	17940	23500	12680	18110	18030.20	14.72	150	18863	18486	18283	17906	17703	18385	17805	90	5390	500	13400	10	1	18000000	3245	4.19	0.59	12	0.04	4298.00	30401.00	22400	20240417	-19.51	13750	20231006	31.13	22400	-19.51	20240417	14900	21.01	20240118	22400	-19.51	20240417	13750	31.13	20231006	1.97	N	045100	500	90 억	2649878	N	N	0	N	N
121	20240903	090418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18100	-10	5	-0.06	10215450	564	2.19	18120	18120	18100	23500	12680	18110	18112.50	14.72	-246	18863	18486	18283	17906	17703	18385	17805	90	5390	500	13400	10	1	18000000	3258	4.21	0.60	12	0.00	4298.00	30401.00	22400	20240417	-19.20	13750	20231006	31.64	22400	-19.20	20240417	14900	21.48	20240118	22400	-19.20	20240417	13750	31.64	20231006	1.97	N	045100	500	90 억	2649878	N	N	0	N	N
122	20240902	160414	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18110	-510	5	-2.74	446577980	24495	17.78	18660	18660	18080	24200	13040	18620	18230.44	14.77	-8050	19246	18932	18326	18012	17406	19090	18170	90	5580	500	13770	10	1	18000000	3260	4.21	0.60	12	0.14	4298.00	30401.00	22400	20240417	-19.15	13750	20231006	31.71	22400	-19.15	20240417	14900	21.54	20240118	22400	-19.15	20240417	13750	31.71	20231006	1.99	N	045100	500	90 억	2658049	N	N	148	N	N
123	20240902	150420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18130	-490	5	-2.63	427278150	23429	17.01	18660	18660	18090	24200	13040	18620	18236.17	14.77	-7838	19246	18932	18326	18012	17406	19090	18170	90	5580	500	13770	10	1	18000000	3263	4.22	0.60	12	0.13	4298.00	30401.00	22400	20240417	-19.06	13750	20231006	31.85	22400	-19.06	20240417	14900	21.68	20240118	22400	-19.06	20240417	13750	31.85	20231006	1.99	N	045100	500	90 억	2658049	N	N	148	N	N
124	20240902	140421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18190	-430	5	-2.31	297934910	16288	11.83	18660	18660	18120	24200	13040	18620	18290.47	14.77	-6902	19246	18932	18326	18012	17406	19090	18170	90	5580	500	13770	10	1	18000000	3274	4.23	0.60	12	0.09	4298.00	30401.00	22400	20240417	-18.79	13750	20231006	32.29	22400	-18.79	20240417	14900	22.08	20240118	22400	-18.79	20240417	13750	32.29	20231006	1.99	N	045100	500	90 억	2658049	N	N	148	N	N
125	20240902	130418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18280	-340	5	-1.83	231261050	12620	9.16	18660	18660	18200	24200	13040	18620	18323.55	14.77	-3885	19246	18932	18326	18012	17406	19090	18170	90	5580	500	13770	10	1	18000000	3290	4.25	0.60	12	0.07	4298.00	30401.00	22400	20240417	-18.39	13750	20231006	32.95	22400	-18.39	20240417	14900	22.68	20240118	22400	-18.39	20240417	13750	32.95	20231006	1.99	N	045100	500	90 억	2658049	N	N	148	N	N
126	20240902	120420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18250	-370	5	-1.99	219095720	11954	8.68	18660	18660	18200	24200	13040	18620	18326.76	14.77	-3469	19246	18932	18326	18012	17406	19090	18170	90	5580	500	13770	10	1	18000000	3285	4.25	0.60	12	0.07	4298.00	30401.00	22400	20240417	-18.53	13750	20231006	32.73	22400	-18.53	20240417	14900	22.48	20240118	22400	-18.53	20240417	13750	32.73	20231006	1.99	N	045100	500	90 억	2658049	N	N	148	N	N
127	20240902	110416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18240	-380	5	-2.04	155939840	8487	6.16	18660	18660	18240	24200	13040	18620	18372.21	14.77	-2966	19246	18932	18326	18012	17406	19090	18170	90	5580	500	13770	10	1	18000000	3283	4.24	0.60	12	0.05	4298.00	30401.00	22400	20240417	-18.57	13750	20231006	32.65	22400	-18.57	20240417	14900	22.42	20240118	22400	-18.57	20240417	13750	32.65	20231006	1.99	N	045100	500	90 억	2658049	N	N	148	N	N
128	20240902	100415	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18400	-220	5	-1.18	90709130	4922	3.57	18660	18660	18290	24200	13040	18620	18426.97	14.77	-887	19246	18932	18326	18012	17406	19090	18170	90	5580	500	13770	10	1	18000000	3312	4.28	0.61	12	0.03	4298.00	30401.00	22400	20240417	-17.86	13750	20231006	33.82	22400	-17.86	20240417	14900	23.49	20240118	22400	-17.86	20240417	13750	33.82	20231006	1.99	N	045100	500	90 억	2658049	N	N	148	N	N
129	20240902	090412	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18480	-140	5	-0.75	32018120	1721	1.25	18660	18660	18400	24200	13040	18620	18603.80	14.77	-920	19246	18932	18326	18012	17406	19090	18170	90	5580	500	13770	10	1	18000000	3326	4.30	0.61	12	0.01	4298.00	30401.00	22400	20240417	-17.50	13750	20231006	34.40	22400	-17.50	20240417	14900	24.03	20240118	22400	-17.50	20240417	13750	34.40	20231006	1.99	N	045100	500	90 억	2658049	N	N	148	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History