KissMeData/230360/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	161024	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10750	-110	5	-1.01	339626980	31566	52.78	10760	10860	10680	14110	7610	10860	10759.45	9.76	-14959	11246	11052	10876	10682	10506	11150	10780	33	3250	100	7810	10	1	31468029	3383	8.66	1.53	12	0.10	1242.00	7033.00	14990	20240417	-28.29	9050	20231205	18.78	14990	-28.29	20240417	9250	16.22	20240118	14990	-28.29	20240417	9050	18.78	20231205	0.93	N	230360	100	32 억	3071936	N	N	31	N	N
3	20240930	151038	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10790	-70	5	-0.64	283524380	26348	44.06	10760	10860	10680	14110	7610	10860	10760.76	9.76	-13274	11246	11052	10876	10682	10506	11150	10780	33	3250	100	7810	10	1	31468029	3395	8.69	1.53	12	0.08	1242.00	7033.00	14990	20240417	-28.02	9050	20231205	19.23	14990	-28.02	20240417	9250	16.65	20240118	14990	-28.02	20240417	9050	19.23	20231205	0.93	N	230360	100	32 억	3071936	N	N	15	N	N
4	20240930	141038	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10780	-80	5	-0.74	221148910	20546	34.36	10760	10860	10680	14110	7610	10860	10763.60	9.76	-10867	11246	11052	10876	10682	10506	11150	10780	33	3250	100	7810	10	1	31468029	3392	8.68	1.53	12	0.07	1242.00	7033.00	14990	20240417	-28.09	9050	20231205	19.12	14990	-28.09	20240417	9250	16.54	20240118	14990	-28.09	20240417	9050	19.12	20231205	0.93	N	230360	100	32 억	3071936	N	N	15	N	N
5	20240930	131032	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10790	-70	5	-0.64	186354670	17322	28.97	10760	10860	10680	14110	7610	10860	10758.27	9.76	-9266	11246	11052	10876	10682	10506	11150	10780	33	3250	100	7810	10	1	31468029	3395	8.69	1.53	12	0.06	1242.00	7033.00	14990	20240417	-28.02	9050	20231205	19.23	14990	-28.02	20240417	9250	16.65	20240118	14990	-28.02	20240417	9050	19.23	20231205	0.93	N	230360	100	32 억	3071936	N	N	15	N	N
6	20240930	121029	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10720	-140	5	-1.29	152453400	14176	23.70	10760	10860	10680	14110	7610	10860	10754.33	9.76	-7432	11246	11052	10876	10682	10506	11150	10780	33	3250	100	7810	10	1	31468029	3373	8.63	1.52	12	0.05	1242.00	7033.00	14990	20240417	-28.49	9050	20231205	18.45	14990	-28.49	20240417	9250	15.89	20240118	14990	-28.49	20240417	9050	18.45	20231205	0.93	N	230360	100	32 억	3071936	N	N	15	N	N
7	20240930	111027	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10830	-30	5	-0.28	109571090	10193	17.04	10760	10860	10680	14110	7610	10860	10749.64	9.76	-4917	11246	11052	10876	10682	10506	11150	10780	33	3250	100	7810	10	1	31468029	3408	8.72	1.54	12	0.03	1242.00	7033.00	14990	20240417	-27.75	9050	20231205	19.67	14990	-27.75	20240417	9250	17.08	20240118	14990	-27.75	20240417	9050	19.67	20231205	0.93	N	230360	100	32 억	3071936	N	N	15	N	N
8	20240930	101025	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10730	-130	5	-1.20	82467710	7675	12.83	10760	10860	10680	14110	7610	10860	10744.98	9.76	-3309	11246	11052	10876	10682	10506	11150	10780	33	3250	100	7810	10	1	31468029	3377	8.64	1.53	12	0.02	1242.00	7033.00	14990	20240417	-28.42	9050	20231205	18.56	14990	-28.42	20240417	9250	16.00	20240118	14990	-28.42	20240417	9050	18.56	20231205	0.93	N	230360	100	32 억	3071936	N	N	15	N	N
9	20240930	090943	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10750	-110	5	-1.01	8717620	811	1.36	10760	10760	10730	14110	7610	10860	10749.22	9.76	-493	11246	11052	10876	10682	10506	11150	10780	33	3250	100	7810	10	1	31468029	3383	8.66	1.53	12	0.00	1242.00	7033.00	14990	20240417	-28.29	9050	20231205	18.78	14990	-28.29	20240417	9250	16.22	20240118	14990	-28.29	20240417	9050	18.78	20231205	0.93	N	230360	100	32 억	3071936	N	N	15	N	N
10	20240927	161034	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10860	130	2	1.21	650430000	59662	151.34	10840	11070	10700	13940	7520	10730	10901.91	9.74	6171	10963	10846	10713	10596	10463	10780	10530	33	3210	100	7720	10	1	31468029	3417	8.74	1.54	12	0.19	1242.00	7033.00	14990	20240417	-27.55	9050	20231205	20.00	14990	-27.55	20240417	9250	17.41	20240118	14990	-27.55	20240417	9050	20.00	20231205	0.91	N	230360	100	32 억	3064363	N	N	15	N	N
11	20240927	151036	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10790	60	2	0.56	596985860	54734	138.84	10840	11070	10700	13940	7520	10730	10907.04	9.74	6441	10963	10846	10713	10596	10463	10780	10530	33	3210	100	7720	10	1	31468029	3395	8.69	1.53	12	0.17	1242.00	7033.00	14990	20240417	-28.02	9050	20231205	19.23	14990	-28.02	20240417	9250	16.65	20240118	14990	-28.02	20240417	9050	19.23	20231205	0.91	N	230360	100	32 억	3064363	N	N	6	N	N
12	20240927	141045	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10770	40	2	0.37	569749300	52206	132.43	10840	11070	10700	13940	7520	10730	10913.48	9.74	7050	10963	10846	10713	10596	10463	10780	10530	33	3210	100	7720	10	1	31468029	3389	8.67	1.53	12	0.17	1242.00	7033.00	14990	20240417	-28.15	9050	20231205	19.01	14990	-28.15	20240417	9250	16.43	20240118	14990	-28.15	20240417	9050	19.01	20231205	0.91	N	230360	100	32 억	3064363	N	N	6	N	N
13	20240927	131036	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10810	80	2	0.75	510563510	46703	118.47	10840	11070	10730	13940	7520	10730	10932.14	9.74	8263	10963	10846	10713	10596	10463	10780	10530	33	3210	100	7720	10	1	31468029	3402	8.70	1.54	12	0.15	1242.00	7033.00	14990	20240417	-27.89	9050	20231205	19.45	14990	-27.89	20240417	9250	16.86	20240118	14990	-27.89	20240417	9050	19.45	20231205	0.91	N	230360	100	32 억	3064363	N	N	6	N	N
14	20240927	121031	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10830	100	2	0.93	491716410	44962	114.05	10840	11070	10730	13940	7520	10730	10936.27	9.74	8774	10963	10846	10713	10596	10463	10780	10530	33	3210	100	7720	10	1	31468029	3408	8.72	1.54	12	0.14	1242.00	7033.00	14990	20240417	-27.75	9050	20231205	19.67	14990	-27.75	20240417	9250	17.08	20240118	14990	-27.75	20240417	9050	19.67	20231205	0.91	N	230360	100	32 억	3064363	N	N	6	N	N
15	20240927	111034	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10850	120	2	1.12	431920460	39440	100.05	10840	11070	10730	13940	7520	10730	10951.33	9.74	9923	10963	10846	10713	10596	10463	10780	10530	33	3210	100	7720	10	1	31468029	3414	8.74	1.54	12	0.13	1242.00	7033.00	14990	20240417	-27.62	9050	20231205	19.89	14990	-27.62	20240417	9250	17.30	20240118	14990	-27.62	20240417	9050	19.89	20231205	0.91	N	230360	100	32 억	3064363	N	N	6	N	N
16	20240927	101032	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10900	170	2	1.58	358428670	32667	82.86	10840	11070	10730	13940	7520	10730	10972.19	9.74	9260	10963	10846	10713	10596	10463	10780	10530	33	3210	100	7720	10	1	31468029	3430	8.78	1.55	12	0.10	1242.00	7033.00	14990	20240417	-27.28	9050	20231205	20.44	14990	-27.28	20240417	9250	17.84	20240118	14990	-27.28	20240417	9050	20.44	20231205	0.91	N	230360	100	32 억	3064363	N	N	6	N	N
17	20240927	091035	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10890	160	2	1.49	22936990	2116	5.37	10840	10890	10730	13940	7520	10730	10839.79	9.74	1011	10963	10846	10713	10596	10463	10780	10530	33	3210	100	7720	10	1	31468029	3427	8.77	1.55	12	0.01	1242.00	7033.00	14990	20240417	-27.35	9050	20231205	20.33	14990	-27.35	20240417	9250	17.73	20240118	14990	-27.35	20240417	9050	20.33	20231205	0.91	N	230360	100	32 억	3064363	N	N	6	N	N
18	20240926	161015	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10730	190	2	1.80	420760720	39265	79.14	10740	10830	10580	13700	7380	10540	10715.91	9.72	3030	11226	10882	10706	10362	10186	10795	10275	33	3160	100	7580	10	1	31468029	3377	8.64	1.53	12	0.12	1242.00	7033.00	14990	20240417	-28.42	9050	20231205	18.56	14990	-28.42	20240417	9250	16.00	20240118	14990	-28.42	20240417	9050	18.56	20231205	0.91	N	230360	100	32 억	3059764	N	N	6	N	N
19	20240926	151020	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10710	170	2	1.61	387584440	36170	72.90	10740	10830	10580	13700	7380	10540	10715.63	9.72	2120	11226	10882	10706	10362	10186	10795	10275	33	3160	100	7580	10	1	31468029	3370	8.62	1.52	12	0.11	1242.00	7033.00	14990	20240417	-28.55	9050	20231205	18.34	14990	-28.55	20240417	9250	15.78	20240118	14990	-28.55	20240417	9050	18.34	20231205	0.91	N	230360	100	32 억	3059764	N	N	18	N	N
20	20240926	141027	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10740	200	2	1.90	346211860	32318	65.14	10740	10830	10580	13700	7380	10540	10712.66	9.72	2851	11226	10882	10706	10362	10186	10795	10275	33	3160	100	7580	10	1	31468029	3380	8.65	1.53	12	0.10	1242.00	7033.00	14990	20240417	-28.35	9050	20231205	18.67	14990	-28.35	20240417	9250	16.11	20240118	14990	-28.35	20240417	9050	18.67	20231205	0.91	N	230360	100	32 억	3059764	N	N	18	N	N
21	20240926	131025	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10740	200	2	1.90	314392130	29367	59.19	10740	10830	10580	13700	7380	10540	10705.63	9.72	3486	11226	10882	10706	10362	10186	10795	10275	33	3160	100	7580	10	1	31468029	3380	8.65	1.53	12	0.09	1242.00	7033.00	14990	20240417	-28.35	9050	20231205	18.67	14990	-28.35	20240417	9250	16.11	20240118	14990	-28.35	20240417	9050	18.67	20231205	0.91	N	230360	100	32 억	3059764	N	N	18	N	N
22	20240926	121027	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10760	220	2	2.09	268755150	25117	50.63	10740	10830	10580	13700	7380	10540	10700.13	9.72	3134	11226	10882	10706	10362	10186	10795	10275	33	3160	100	7580	10	1	31468029	3386	8.66	1.53	12	0.08	1242.00	7033.00	14990	20240417	-28.22	9050	20231205	18.90	14990	-28.22	20240417	9250	16.32	20240118	14990	-28.22	20240417	9050	18.90	20231205	0.91	N	230360	100	32 억	3059764	N	N	18	N	N
23	20240926	111026	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10760	220	2	2.09	255074240	23845	48.06	10740	10830	10580	13700	7380	10540	10697.18	9.72	3714	11226	10882	10706	10362	10186	10795	10275	33	3160	100	7580	10	1	31468029	3386	8.66	1.53	12	0.08	1242.00	7033.00	14990	20240417	-28.22	9050	20231205	18.90	14990	-28.22	20240417	9250	16.32	20240118	14990	-28.22	20240417	9050	18.90	20231205	0.91	N	230360	100	32 억	3059764	N	N	18	N	N
24	20240926	101029	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10660	120	2	1.14	196805000	18430	37.15	10740	10800	10580	13700	7380	10540	10678.51	9.72	1566	11226	10882	10706	10362	10186	10795	10275	33	3160	100	7580	10	1	31468029	3354	8.58	1.52	12	0.06	1242.00	7033.00	14990	20240417	-28.89	9050	20231205	17.79	14990	-28.89	20240417	9250	15.24	20240118	14990	-28.89	20240417	9050	17.79	20231205	0.91	N	230360	100	32 억	3059764	N	N	18	N	N
25	20240926	091025	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10670	130	2	1.23	4599970	432	0.87	10740	10740	10630	13700	7380	10540	10648.08	9.72	-24	11226	10882	10706	10362	10186	10795	10275	33	3160	100	7580	10	1	31468029	3358	8.59	1.52	12	0.00	1242.00	7033.00	14990	20240417	-28.82	9050	20231205	17.90	14990	-28.82	20240417	9250	15.35	20240118	14990	-28.82	20240417	9050	17.90	20231205	0.91	N	230360	100	32 억	3059764	N	N	18	N	N
26	20240925	161012	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10540	-280	5	-2.59	524700070	48812	74.67	10820	11050	10530	14060	7580	10820	10751.66	9.76	-12531	11093	10956	10743	10606	10393	11025	10675	33	3240	100	7790	10	1	31468029	3317	8.49	1.50	12	0.16	1242.00	7033.00	14990	20240417	-29.69	9050	20231205	16.46	14990	-29.69	20240417	9250	13.95	20240118	14990	-29.69	20240417	9050	16.46	20231205	0.91	N	230360	100	32 억	3071685	N	N	18	N	N
27	20240925	151022	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10530	-290	5	-2.68	491272370	45642	69.82	10820	11050	10530	14060	7580	10820	10763.60	9.76	-11009	11093	10956	10743	10606	10393	11025	10675	33	3240	100	7790	10	1	31468029	3314	8.48	1.50	12	0.15	1242.00	7033.00	14990	20240417	-29.75	9050	20231205	16.35	14990	-29.75	20240417	9250	13.84	20240118	14990	-29.75	20240417	9050	16.35	20231205	0.91	N	230360	100	32 억	3071685	N	N	32	N	N
28	20240925	141023	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10700	-120	5	-1.11	379513320	35122	53.73	10820	11050	10690	14060	7580	10820	10805.57	9.76	-5220	11093	10956	10743	10606	10393	11025	10675	33	3240	100	7790	10	1	31468029	3367	8.62	1.52	12	0.11	1242.00	7033.00	14990	20240417	-28.62	9050	20231205	18.23	14990	-28.62	20240417	9250	15.68	20240118	14990	-28.62	20240417	9050	18.23	20231205	0.91	N	230360	100	32 억	3071685	N	N	32	N	N
29	20240925	131020	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10700	-120	5	-1.11	343410860	31750	48.57	10820	11050	10690	14060	7580	10820	10816.09	9.76	-3341	11093	10956	10743	10606	10393	11025	10675	33	3240	100	7790	10	1	31468029	3367	8.62	1.52	12	0.10	1242.00	7033.00	14990	20240417	-28.62	9050	20231205	18.23	14990	-28.62	20240417	9250	15.68	20240118	14990	-28.62	20240417	9050	18.23	20231205	0.91	N	230360	100	32 억	3071685	N	N	32	N	N
30	20240925	121023	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10770	-50	5	-0.46	264669340	24401	37.33	10820	11050	10730	14060	7580	10820	10846.66	9.76	-3679	11093	10956	10743	10606	10393	11025	10675	33	3240	100	7790	10	1	31468029	3389	8.67	1.53	12	0.08	1242.00	7033.00	14990	20240417	-28.15	9050	20231205	19.01	14990	-28.15	20240417	9250	16.43	20240118	14990	-28.15	20240417	9050	19.01	20231205	0.91	N	230360	100	32 억	3071685	N	N	32	N	N
31	20240925	111019	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10800	-20	5	-0.18	208646100	19208	29.38	10820	11050	10730	14060	7580	10820	10862.46	9.76	-2894	11093	10956	10743	10606	10393	11025	10675	33	3240	100	7790	10	1	31468029	3399	8.70	1.54	12	0.06	1242.00	7033.00	14990	20240417	-27.95	9050	20231205	19.34	14990	-27.95	20240417	9250	16.76	20240118	14990	-27.95	20240417	9050	19.34	20231205	0.91	N	230360	100	32 억	3071685	N	N	32	N	N
32	20240925	101016	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10870	50	2	0.46	133962690	12290	18.80	10820	11050	10780	14060	7580	10820	10900.14	9.76	275	11093	10956	10743	10606	10393	11025	10675	33	3240	100	7790	10	1	31468029	3421	8.75	1.55	12	0.04	1242.00	7033.00	14990	20240417	-27.48	9050	20231205	20.11	14990	-27.48	20240417	9250	17.51	20240118	14990	-27.48	20240417	9050	20.11	20231205	0.91	N	230360	100	32 억	3071685	N	N	32	N	N
33	20240925	091027	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10790	-30	5	-0.28	16743480	1549	2.37	10820	10850	10780	14060	7580	10820	10809.22	9.76	245	11093	10956	10743	10606	10393	11025	10675	33	3240	100	7790	10	1	31468029	3395	8.69	1.53	12	0.00	1242.00	7033.00	14990	20240417	-28.02	9050	20231205	19.23	14990	-28.02	20240417	9250	16.65	20240118	14990	-28.02	20240417	9050	19.23	20231205	0.91	N	230360	100	32 억	3071685	N	N	32	N	N
34	20240924	161013	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10820	330	2	3.15	702459790	65169	105.37	10590	10880	10530	13630	7350	10490	10778.77	9.77	-3936	10890	10690	10590	10390	10290	10640	10340	33	3140	100	7550	10	1	31468029	3405	8.71	1.54	12	0.21	1242.00	7033.00	14990	20240417	-27.82	9050	20231205	19.56	14990	-27.82	20240417	9250	16.97	20240118	14990	-27.82	20240417	9050	19.56	20231205	0.90	N	230360	100	32 억	3075434	N	N	32	N	N
35	20240924	151015	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10850	360	2	3.43	672449190	62397	100.89	10590	10880	10530	13630	7350	10490	10776.95	9.77	-3606	10890	10690	10590	10390	10290	10640	10340	33	3140	100	7550	10	1	31468029	3414	8.74	1.54	12	0.20	1242.00	7033.00	14990	20240417	-27.62	9050	20231205	19.89	14990	-27.62	20240417	9250	17.30	20240118	14990	-27.62	20240417	9050	19.89	20231205	0.90	N	230360	100	32 억	3075434	N	N	6	N	N
36	20240924	141005	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10820	330	2	3.15	546481640	50740	82.04	10590	10880	10530	13630	7350	10490	10770.23	9.77	43	10890	10690	10590	10390	10290	10640	10340	33	3140	100	7550	10	1	31468029	3405	8.71	1.54	12	0.16	1242.00	7033.00	14990	20240417	-27.82	9050	20231205	19.56	14990	-27.82	20240417	9250	16.97	20240118	14990	-27.82	20240417	9050	19.56	20231205	0.90	N	230360	100	32 억	3075434	N	N	6	N	N
37	20240924	131015	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10810	320	2	3.05	472074550	43850	70.90	10590	10880	10530	13630	7350	10490	10765.67	9.77	-46	10890	10690	10590	10390	10290	10640	10340	33	3140	100	7550	10	1	31468029	3402	8.70	1.54	12	0.14	1242.00	7033.00	14990	20240417	-27.89	9050	20231205	19.45	14990	-27.89	20240417	9250	16.86	20240118	14990	-27.89	20240417	9050	19.45	20231205	0.90	N	230360	100	32 억	3075434	N	N	6	N	N
38	20240924	121008	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10860	370	2	3.53	395362240	36771	59.45	10590	10870	10530	13630	7350	10490	10752.01	9.77	1749	10890	10690	10590	10390	10290	10640	10340	33	3140	100	7550	10	1	31468029	3417	8.74	1.54	12	0.12	1242.00	7033.00	14990	20240417	-27.55	9050	20231205	20.00	14990	-27.55	20240417	9250	17.41	20240118	14990	-27.55	20240417	9050	20.00	20231205	0.90	N	230360	100	32 억	3075434	N	N	6	N	N
39	20240924	111016	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10770	280	2	2.67	219767430	20563	33.25	10590	10780	10530	13630	7350	10490	10687.52	9.77	-1842	10890	10690	10590	10390	10290	10640	10340	33	3140	100	7550	10	1	31468029	3389	8.67	1.53	12	0.07	1242.00	7033.00	14990	20240417	-28.15	9050	20231205	19.01	14990	-28.15	20240417	9250	16.43	20240118	14990	-28.15	20240417	9050	19.01	20231205	0.90	N	230360	100	32 억	3075434	N	N	6	N	N
40	20240924	101015	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10710	220	2	2.10	138993570	13045	21.09	10590	10740	10530	13630	7350	10490	10654.93	9.77	-292	10890	10690	10590	10390	10290	10640	10340	33	3140	100	7550	10	1	31468029	3370	8.62	1.52	12	0.04	1242.00	7033.00	14990	20240417	-28.55	9050	20231205	18.34	14990	-28.55	20240417	9250	15.78	20240118	14990	-28.55	20240417	9050	18.34	20231205	0.90	N	230360	100	32 억	3075434	N	N	6	N	N
41	20240924	091018	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10590	100	2	0.95	17862530	1687	2.73	10590	10610	10530	13630	7350	10490	10588.34	9.77	-209	10890	10690	10590	10390	10290	10640	10340	33	3140	100	7550	10	1	31468029	3332	8.53	1.51	12	0.01	1242.00	7033.00	14990	20240417	-29.35	9050	20231205	17.02	14990	-29.35	20240417	9250	14.49	20240118	14990	-29.35	20240417	9050	17.02	20231205	0.90	N	230360	100	32 억	3075434	N	N	6	N	N
42	20240923	161010	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10490	-180	5	-1.69	657509330	61777	72.43	10610	10790	10490	13870	7470	10670	10643.28	9.79	-6603	11130	10900	10700	10470	10270	11015	10585	33	3200	100	7680	10	1	31468029	3301	8.45	1.49	12	0.20	1242.00	7033.00	14990	20240417	-30.02	9050	20231205	15.91	14990	-30.02	20240417	9250	13.41	20240118	14990	-30.02	20240417	9050	15.91	20231205	0.90	N	230360	100	32 억	3082122	N	N	6	N	N
43	20240923	151012	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10510	-160	5	-1.50	618525820	58067	68.08	10610	10790	10490	13870	7470	10670	10651.93	9.79	-7133	11130	10900	10700	10470	10270	11015	10585	33	3200	100	7680	10	1	31468029	3307	8.46	1.49	12	0.18	1242.00	7033.00	14990	20240417	-29.89	9050	20231205	16.13	14990	-29.89	20240417	9250	13.62	20240118	14990	-29.89	20240417	9050	16.13	20231205	0.90	N	230360	100	32 억	3082122	N	N	47	N	N
44	20240923	141018	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10650	-20	5	-0.19	421459820	39424	46.22	10610	10790	10610	13870	7470	10670	10690.44	9.79	-8943	11130	10900	10700	10470	10270	11015	10585	33	3200	100	7680	10	1	31468029	3351	8.57	1.51	12	0.13	1242.00	7033.00	14990	20240417	-28.95	9050	20231205	17.68	14990	-28.95	20240417	9250	15.14	20240118	14990	-28.95	20240417	9050	17.68	20231205	0.90	N	230360	100	32 억	3082122	N	N	47	N	N
45	20240923	131014	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10730	60	2	0.56	315765800	29529	34.62	10610	10790	10610	13870	7470	10670	10693.41	9.79	-5455	11130	10900	10700	10470	10270	11015	10585	33	3200	100	7680	10	1	31468029	3377	8.64	1.53	12	0.09	1242.00	7033.00	14990	20240417	-28.42	9050	20231205	18.56	14990	-28.42	20240417	9250	16.00	20240118	14990	-28.42	20240417	9050	18.56	20231205	0.90	N	230360	100	32 억	3082122	N	N	47	N	N
46	20240923	121016	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10690	20	2	0.19	252739390	23639	27.72	10610	10790	10610	13870	7470	10670	10691.63	9.79	-3404	11130	10900	10700	10470	10270	11015	10585	33	3200	100	7680	10	1	31468029	3364	8.61	1.52	12	0.08	1242.00	7033.00	14990	20240417	-28.69	9050	20231205	18.12	14990	-28.69	20240417	9250	15.57	20240118	14990	-28.69	20240417	9050	18.12	20231205	0.90	N	230360	100	32 억	3082122	N	N	47	N	N
47	20240923	111014	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10710	40	2	0.37	199179090	18626	21.84	10610	10790	10610	13870	7470	10670	10693.61	9.79	-139	11130	10900	10700	10470	10270	11015	10585	33	3200	100	7680	10	1	31468029	3370	8.62	1.52	12	0.06	1242.00	7033.00	14990	20240417	-28.55	9050	20231205	18.34	14990	-28.55	20240417	9250	15.78	20240118	14990	-28.55	20240417	9050	18.34	20231205	0.90	N	230360	100	32 억	3082122	N	N	47	N	N
48	20240923	101013	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10660	-10	5	-0.09	142341940	13316	15.61	10610	10790	10610	13870	7470	10670	10689.54	9.79	1416	11130	10900	10700	10470	10270	11015	10585	33	3200	100	7680	10	1	31468029	3354	8.58	1.52	12	0.04	1242.00	7033.00	14990	20240417	-28.89	9050	20231205	17.79	14990	-28.89	20240417	9250	15.24	20240118	14990	-28.89	20240417	9050	17.79	20231205	0.90	N	230360	100	32 억	3082122	N	N	47	N	N
49	20240923	091014	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10690	20	2	0.19	24819550	2332	2.73	10610	10720	10610	13870	7470	10670	10643.03	9.79	916	11130	10900	10700	10470	10270	11015	10585	33	3200	100	7680	10	1	31468029	3364	8.61	1.52	12	0.01	1242.00	7033.00	14990	20240417	-28.69	9050	20231205	18.12	14990	-28.69	20240417	9250	15.57	20240118	14990	-28.69	20240417	9050	18.12	20231205	0.90	N	230360	100	32 억	3082122	N	N	47	N	N
50	20240913	160923	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10280	-110	5	-1.06	460298730	44981	62.29	10350	10360	10160	13500	7280	10390	10233.14	9.82	-16669	10603	10496	10373	10266	10143	10435	10205	33	3110	100	7480	10	1	31468029	3235	8.28	1.46	12	0.14	1242.00	7033.00	14990	20240417	-31.42	9050	20231205	13.59	14990	-31.42	20240417	9250	11.14	20240118	14990	-31.42	20240417	9050	13.59	20231205	0.90	N	230360	100	32 억	3091543	N	N	41	N	N
51	20240913	150932	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10250	-140	5	-1.35	424474630	41491	57.45	10350	10360	10160	13500	7280	10390	10230.51	9.82	-14410	10603	10496	10373	10266	10143	10435	10205	33	3110	100	7480	10	1	31468029	3225	8.25	1.46	12	0.13	1242.00	7033.00	14990	20240417	-31.62	9050	20231205	13.26	14990	-31.62	20240417	9250	10.81	20240118	14990	-31.62	20240417	9050	13.26	20231205	0.90	N	230360	100	32 억	3091543	N	N	41	N	N
52	20240913	140934	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10210	-180	5	-1.73	386755070	37803	52.35	10350	10360	10160	13500	7280	10390	10230.79	9.82	-12730	10603	10496	10373	10266	10143	10435	10205	33	3110	100	7480	10	1	31468029	3213	8.22	1.45	12	0.12	1242.00	7033.00	14990	20240417	-31.89	9050	20231205	12.82	14990	-31.89	20240417	9250	10.38	20240118	14990	-31.89	20240417	9050	12.82	20231205	0.90	N	230360	100	32 억	3091543	N	N	41	N	N
53	20240913	130929	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10190	-200	5	-1.92	358163030	35000	48.46	10350	10360	10160	13500	7280	10390	10233.21	9.82	-11155	10603	10496	10373	10266	10143	10435	10205	33	3110	100	7480	10	1	31468029	3207	8.20	1.45	12	0.11	1242.00	7033.00	14990	20240417	-32.02	9050	20231205	12.60	14990	-32.02	20240417	9250	10.16	20240118	14990	-32.02	20240417	9050	12.60	20231205	0.90	N	230360	100	32 억	3091543	N	N	41	N	N
54	20240913	120929	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10200	-190	5	-1.83	329871730	32228	44.63	10350	10360	10160	13500	7280	10390	10235.54	9.82	-9451	10603	10496	10373	10266	10143	10435	10205	33	3110	100	7480	10	1	31468029	3210	8.21	1.45	12	0.10	1242.00	7033.00	14990	20240417	-31.95	9050	20231205	12.71	14990	-31.95	20240417	9250	10.27	20240118	14990	-31.95	20240417	9050	12.71	20231205	0.90	N	230360	100	32 억	3091543	N	N	41	N	N
55	20240913	110930	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10170	-220	5	-2.12	306151380	29900	41.40	10350	10360	10160	13500	7280	10390	10239.16	9.82	-8641	10603	10496	10373	10266	10143	10435	10205	33	3110	100	7480	10	1	31468029	3200	8.19	1.45	12	0.10	1242.00	7033.00	14990	20240417	-32.15	9050	20231205	12.38	14990	-32.15	20240417	9250	9.95	20240118	14990	-32.15	20240417	9050	12.38	20231205	0.90	N	230360	100	32 억	3091543	N	N	41	N	N
56	20240913	100934	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10180	-210	5	-2.02	210662410	20532	28.43	10350	10360	10160	13500	7280	10390	10260.17	9.82	-7124	10603	10496	10373	10266	10143	10435	10205	33	3110	100	7480	10	1	31468029	3203	8.20	1.45	12	0.07	1242.00	7033.00	14990	20240417	-32.09	9050	20231205	12.49	14990	-32.09	20240417	9250	10.05	20240118	14990	-32.09	20240417	9050	12.49	20231205	0.90	N	230360	100	32 억	3091543	N	N	41	N	N
57	20240913	090936	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10340	-50	5	-0.48	33992940	3294	4.56	10350	10350	10280	13500	7280	10390	10319.57	9.82	-307	10603	10496	10373	10266	10143	10435	10205	33	3110	100	7480	10	1	31468029	3254	8.33	1.47	12	0.01	1242.00	7033.00	14990	20240417	-31.02	9050	20231205	14.25	14990	-31.02	20240417	9250	11.78	20240118	14990	-31.02	20240417	9050	14.25	20231205	0.90	N	230360	100	32 억	3091543	N	N	41	N	N
58	20240912	160913	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10390	210	2	2.06	746991010	71940	57.69	10430	10480	10250	13230	7130	10180	10383.53	9.74	5893	10586	10382	10156	9952	9726	10395	9965	33	3050	100	7320	10	1	31468029	3270	8.37	1.48	12	0.23	1242.00	7033.00	14990	20240417	-30.69	9050	20231205	14.81	14990	-30.69	20240417	9250	12.32	20240118	14990	-30.69	20240417	9050	14.81	20231205	0.88	N	230360	100	32 억	3065398	N	N	41	N	N
59	20240912	150929	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10420	240	2	2.36	688270590	66293	53.16	10430	10480	10250	13230	7130	10180	10382.25	9.74	4739	10586	10382	10156	9952	9726	10395	9965	33	3050	100	7320	10	1	31468029	3279	8.39	1.48	12	0.21	1242.00	7033.00	14990	20240417	-30.49	9050	20231205	15.14	14990	-30.49	20240417	9250	12.65	20240118	14990	-30.49	20240417	9050	15.14	20231205	0.88	N	230360	100	32 억	3065398	N	N	1	N	N
60	20240912	140932	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10390	210	2	2.06	601647620	57974	46.49	10430	10480	10250	13230	7130	10180	10377.89	9.74	6727	10586	10382	10156	9952	9726	10395	9965	33	3050	100	7320	10	1	31468029	3270	8.37	1.48	12	0.18	1242.00	7033.00	14990	20240417	-30.69	9050	20231205	14.81	14990	-30.69	20240417	9250	12.32	20240118	14990	-30.69	20240417	9050	14.81	20231205	0.88	N	230360	100	32 억	3065398	N	N	1	N	N
61	20240912	130924	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10390	210	2	2.06	539612550	52000	41.70	10430	10480	10250	13230	7130	10180	10377.17	9.74	10266	10586	10382	10156	9952	9726	10395	9965	33	3050	100	7320	10	1	31468029	3270	8.37	1.48	12	0.17	1242.00	7033.00	14990	20240417	-30.69	9050	20231205	14.81	14990	-30.69	20240417	9250	12.32	20240118	14990	-30.69	20240417	9050	14.81	20231205	0.88	N	230360	100	32 억	3065398	N	N	1	N	N
62	20240912	120922	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10390	210	2	2.06	483150690	46561	37.34	10430	10480	10250	13230	7130	10180	10376.73	9.74	10298	10586	10382	10156	9952	9726	10395	9965	33	3050	100	7320	10	1	31468029	3270	8.37	1.48	12	0.15	1242.00	7033.00	14990	20240417	-30.69	9050	20231205	14.81	14990	-30.69	20240417	9250	12.32	20240118	14990	-30.69	20240417	9050	14.81	20231205	0.88	N	230360	100	32 억	3065398	N	N	1	N	N
63	20240912	110922	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10440	260	2	2.55	371337680	35843	28.74	10430	10460	10250	13230	7130	10180	10360.12	9.74	8317	10586	10382	10156	9952	9726	10395	9965	33	3050	100	7320	10	1	31468029	3285	8.41	1.48	12	0.11	1242.00	7033.00	14990	20240417	-30.35	9050	20231205	15.36	14990	-30.35	20240417	9250	12.86	20240118	14990	-30.35	20240417	9050	15.36	20231205	0.88	N	230360	100	32 억	3065398	N	N	1	N	N
64	20240912	100925	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10330	150	2	1.47	171908860	16668	13.37	10430	10430	10250	13230	7130	10180	10313.71	9.74	-2384	10586	10382	10156	9952	9726	10395	9965	33	3050	100	7320	10	1	31468029	3251	8.32	1.47	12	0.05	1242.00	7033.00	14990	20240417	-31.09	9050	20231205	14.14	14990	-31.09	20240417	9250	11.68	20240118	14990	-31.09	20240417	9050	14.14	20231205	0.88	N	230360	100	32 억	3065398	N	N	1	N	N
65	20240912	090924	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10280	100	2	0.98	34708910	3355	2.69	10430	10430	10250	13230	7130	10180	10345.48	9.74	-66	10586	10382	10156	9952	9726	10395	9965	33	3050	100	7320	10	1	31468029	3235	8.28	1.46	12	0.01	1242.00	7033.00	14990	20240417	-31.42	9050	20231205	13.59	14990	-31.42	20240417	9250	11.14	20240118	14990	-31.42	20240417	9050	13.59	20231205	0.88	N	230360	100	32 억	3065398	N	N	1	N	N
66	20240911	160904	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10180	20	2	0.20	1255419670	123792	62.23	10180	10360	9930	13200	7120	10160	10141.26	9.75	-4099	11286	10722	10426	9862	9566	10575	9715	33	3040	100	7310	10	1	31468029	3203	8.20	1.45	12	0.39	1242.00	7033.00	14990	20240417	-32.09	9050	20231205	12.49	14990	-32.09	20240417	9250	10.05	20240118	14990	-32.09	20240417	9050	12.49	20231205	0.84	N	230360	100	32 억	3067636	N	N	1	N	N
67	20240911	150910	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10160	0	3	0.00	1162411360	114585	57.60	10180	10360	9930	13200	7120	10160	10144.53	9.75	-2917	11286	10722	10426	9862	9566	10575	9715	33	3040	100	7310	10	1	31468029	3197	8.18	1.44	12	0.36	1242.00	7033.00	14990	20240417	-32.22	9050	20231205	12.27	14990	-32.22	20240417	9250	9.84	20240118	14990	-32.22	20240417	9050	12.27	20231205	0.84	N	230360	100	32 억	3067636	N	N	17	N	N
68	20240911	140913	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10190	30	2	0.30	1069813540	105469	53.02	10180	10360	9930	13200	7120	10160	10143.39	9.75	959	11286	10722	10426	9862	9566	10575	9715	33	3040	100	7310	10	1	31468029	3207	8.20	1.45	12	0.34	1242.00	7033.00	14990	20240417	-32.02	9050	20231205	12.60	14990	-32.02	20240417	9250	10.16	20240118	14990	-32.02	20240417	9050	12.60	20231205	0.84	N	230360	100	32 억	3067636	N	N	17	N	N
69	20240911	130908	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10210	50	2	0.49	1006797650	99298	49.91	10180	10360	9930	13200	7120	10160	10139.15	9.75	3072	11286	10722	10426	9862	9566	10575	9715	33	3040	100	7310	10	1	31468029	3213	8.22	1.45	12	0.32	1242.00	7033.00	14990	20240417	-31.89	9050	20231205	12.82	14990	-31.89	20240417	9250	10.38	20240118	14990	-31.89	20240417	9050	12.82	20231205	0.84	N	230360	100	32 억	3067636	N	N	17	N	N
70	20240911	120913	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10180	20	2	0.20	949645210	93698	47.10	10180	10360	9930	13200	7120	10160	10135.17	9.75	4310	11286	10722	10426	9862	9566	10575	9715	33	3040	100	7310	10	1	31468029	3203	8.20	1.45	12	0.30	1242.00	7033.00	14990	20240417	-32.09	9050	20231205	12.49	14990	-32.09	20240417	9250	10.05	20240118	14990	-32.09	20240417	9050	12.49	20231205	0.84	N	230360	100	32 억	3067636	N	N	17	N	N
71	20240911	110903	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10260	100	2	0.98	694327380	68796	34.58	10180	10300	9930	13200	7120	10160	10092.55	9.75	-456	11286	10722	10426	9862	9566	10575	9715	33	3040	100	7310	10	1	31468029	3229	8.26	1.46	12	0.22	1242.00	7033.00	14990	20240417	-31.55	9050	20231205	13.37	14990	-31.55	20240417	9250	10.92	20240118	14990	-31.55	20240417	9050	13.37	20231205	0.84	N	230360	100	32 억	3067636	N	N	17	N	N
72	20240911	100900	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10140	-20	5	-0.20	209948470	20680	10.40	10180	10290	10080	13200	7120	10160	10152.25	9.75	-6128	11286	10722	10426	9862	9566	10575	9715	33	3040	100	7310	10	1	31468029	3191	8.16	1.44	12	0.07	1242.00	7033.00	14990	20240417	-32.35	9050	20231205	12.04	14990	-32.35	20240417	9250	9.62	20240118	14990	-32.35	20240417	9050	12.04	20231205	0.84	N	230360	100	32 억	3067636	N	N	17	N	N
73	20240911	090916	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10250	90	2	0.89	20872600	2042	1.03	10180	10270	10180	13200	7120	10160	10221.65	9.75	398	11286	10722	10426	9862	9566	10575	9715	33	3040	100	7310	10	1	31468029	3225	8.25	1.46	12	0.01	1242.00	7033.00	14990	20240417	-31.62	9050	20231205	13.26	14990	-31.62	20240417	9250	10.81	20240118	14990	-31.62	20240417	9050	13.26	20231205	0.84	N	230360	100	32 억	3067636	N	N	17	N	N
74	20240910	160904	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10160	-640	5	-5.93	2061829990	198449	117.21	10940	10990	10130	14040	7560	10800	10389.99	10.07	-100059	11306	11052	10876	10622	10446	10965	10535	33	3240	100	7770	10	1	31468029	3197	8.18	1.44	12	0.63	1242.00	7033.00	14990	20240417	-32.22	9050	20231205	12.27	14990	-32.22	20240417	9250	9.84	20240118	14990	-32.22	20240417	9050	12.27	20231205	0.74	N	230360	100	32 억	3169466	N	N	17	N	N
75	20240910	150913	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10160	-640	5	-5.93	1967325960	189142	111.71	10940	10990	10140	14040	7560	10800	10401.32	10.07	-97288	11306	11052	10876	10622	10446	10965	10535	33	3240	100	7770	10	1	31468029	3197	8.18	1.44	12	0.60	1242.00	7033.00	14990	20240417	-32.22	9050	20231205	12.27	14990	-32.22	20240417	9250	9.84	20240118	14990	-32.22	20240417	9050	12.27	20231205	0.74	N	230360	100	32 억	3169466	N	N	4	N	N
76	20240910	140905	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10290	-510	5	-4.72	1721119480	165112	97.52	10940	10990	10210	14040	7560	10800	10423.95	10.07	-91336	11306	11052	10876	10622	10446	10965	10535	33	3240	100	7770	10	1	31468029	3238	8.29	1.46	12	0.52	1242.00	7033.00	14990	20240417	-31.35	9050	20231205	13.70	14990	-31.35	20240417	9250	11.24	20240118	14990	-31.35	20240417	9050	13.70	20231205	0.74	N	230360	100	32 억	3169466	N	N	4	N	N
77	20240910	130904	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10370	-430	5	-3.98	1512495700	144828	85.54	10940	10990	10210	14040	7560	10800	10443.39	10.07	-81766	11306	11052	10876	10622	10446	10965	10535	33	3240	100	7770	10	1	31468029	3263	8.35	1.47	12	0.46	1242.00	7033.00	14990	20240417	-30.82	9050	20231205	14.59	14990	-30.82	20240417	9250	12.11	20240118	14990	-30.82	20240417	9050	14.59	20231205	0.74	N	230360	100	32 억	3169466	N	N	4	N	N
78	20240910	120906	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10380	-420	5	-3.89	1395619860	133576	78.89	10940	10990	10210	14040	7560	10800	10448.13	10.07	-76867	11306	11052	10876	10622	10446	10965	10535	33	3240	100	7770	10	1	31468029	3266	8.36	1.48	12	0.42	1242.00	7033.00	14990	20240417	-30.75	9050	20231205	14.70	14990	-30.75	20240417	9250	12.22	20240118	14990	-30.75	20240417	9050	14.70	20231205	0.74	N	230360	100	32 억	3169466	N	N	4	N	N
79	20240910	110904	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10320	-480	5	-4.44	1310242570	125330	74.02	10940	10990	10210	14040	7560	10800	10454.34	10.07	-73011	11306	11052	10876	10622	10446	10965	10535	33	3240	100	7770	10	1	31468029	3248	8.31	1.47	12	0.40	1242.00	7033.00	14990	20240417	-31.15	9050	20231205	14.03	14990	-31.15	20240417	9250	11.57	20240118	14990	-31.15	20240417	9050	14.03	20231205	0.74	N	230360	100	32 억	3169466	N	N	4	N	N
80	20240910	100908	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10220	-580	5	-5.37	1032136830	98383	58.11	10940	10990	10210	14040	7560	10800	10491.01	10.07	-58413	11306	11052	10876	10622	10446	10965	10535	33	3240	100	7770	10	1	31468029	3216	8.23	1.45	12	0.31	1242.00	7033.00	14990	20240417	-31.82	9050	20231205	12.93	14990	-31.82	20240417	9250	10.49	20240118	14990	-31.82	20240417	9050	12.93	20231205	0.74	N	230360	100	32 억	3169466	N	N	4	N	N
81	20240910	090904	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10790	-10	5	-0.09	120684280	11072	6.54	10940	10990	10790	14040	7560	10800	10899.95	10.07	-6238	11306	11052	10876	10622	10446	10965	10535	33	3240	100	7770	10	1	31468029	3395	8.69	1.53	12	0.04	1242.00	7033.00	14990	20240417	-28.02	9050	20231205	19.23	14990	-28.02	20240417	9250	16.65	20240118	14990	-28.02	20240417	9050	19.23	20231205	0.74	N	230360	100	32 억	3169466	N	N	4	N	N
82	20240909	160847	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10800	-330	5	-2.96	1826435920	168242	48.25	11130	11130	10700	14460	7800	11130	10856.13	10.11	-14845	12343	11736	10893	10286	9443	12040	10590	33	3330	100	8010	10	1	31468029	3399	8.70	1.54	12	0.53	1242.00	7033.00	14990	20240417	-27.95	9050	20231205	19.34	14990	-27.95	20240417	9250	16.76	20240118	14990	-27.95	20240417	9050	19.34	20231205	0.73	N	230360	100	32 억	3182131	N	N	4	N	N
83	20240909	150857	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10840	-290	5	-2.61	1715290490	157959	45.30	11130	11130	10700	14460	7800	11130	10859.05	10.11	-16229	12343	11736	10893	10286	9443	12040	10590	33	3330	100	8010	10	1	31468029	3411	8.73	1.54	12	0.50	1242.00	7033.00	14990	20240417	-27.69	9050	20231205	19.78	14990	-27.69	20240417	9250	17.19	20240118	14990	-27.69	20240417	9050	19.78	20231205	0.73	N	230360	100	32 억	3182131	N	N	0	N	N
84	20240909	140859	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10780	-350	5	-3.14	1488593870	137038	39.30	11130	11130	10700	14460	7800	11130	10862.59	10.11	-17759	12343	11736	10893	10286	9443	12040	10590	33	3330	100	8010	10	1	31468029	3392	8.68	1.53	12	0.44	1242.00	7033.00	14990	20240417	-28.09	9050	20231205	19.12	14990	-28.09	20240417	9250	16.54	20240118	14990	-28.09	20240417	9050	19.12	20231205	0.73	N	230360	100	32 억	3182131	N	N	0	N	N
85	20240909	130852	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10730	-400	5	-3.59	1367300260	125781	36.07	11130	11130	10700	14460	7800	11130	10870.43	10.11	-15847	12343	11736	10893	10286	9443	12040	10590	33	3330	100	8010	10	1	31468029	3377	8.64	1.53	12	0.40	1242.00	7033.00	14990	20240417	-28.42	9050	20231205	18.56	14990	-28.42	20240417	9250	16.00	20240118	14990	-28.42	20240417	9050	18.56	20231205	0.73	N	230360	100	32 억	3182131	N	N	0	N	N
86	20240909	120851	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10770	-360	5	-3.23	1267815660	116531	33.42	11130	11130	10700	14460	7800	11130	10879.59	10.11	-14127	12343	11736	10893	10286	9443	12040	10590	33	3330	100	8010	10	1	31468029	3389	8.67	1.53	12	0.37	1242.00	7033.00	14990	20240417	-28.15	9050	20231205	19.01	14990	-28.15	20240417	9250	16.43	20240118	14990	-28.15	20240417	9050	19.01	20231205	0.73	N	230360	100	32 억	3182131	N	N	0	N	N
87	20240909	110852	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10910	-220	5	-1.98	1012545830	92854	26.63	11130	11130	10730	14460	7800	11130	10904.65	10.11	-11271	12343	11736	10893	10286	9443	12040	10590	33	3330	100	8010	10	1	31468029	3433	8.78	1.55	12	0.30	1242.00	7033.00	14990	20240417	-27.22	9050	20231205	20.55	14990	-27.22	20240417	9250	17.95	20240118	14990	-27.22	20240417	9050	20.55	20231205	0.73	N	230360	100	32 억	3182131	N	N	0	N	N
88	20240909	100856	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10800	-330	5	-2.96	910775560	83444	23.93	11130	11130	10730	14460	7800	11130	10914.75	10.11	-7309	12343	11736	10893	10286	9443	12040	10590	33	3330	100	8010	10	1	31468029	3399	8.70	1.54	12	0.27	1242.00	7033.00	14990	20240417	-27.95	9050	20231205	19.34	14990	-27.95	20240417	9250	16.76	20240118	14990	-27.95	20240417	9050	19.34	20231205	0.73	N	230360	100	32 억	3182131	N	N	0	N	N
89	20240909	090850	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10950	-180	5	-1.62	310538320	28192	8.09	11130	11130	10900	14460	7800	11130	11015.02	10.11	-5066	12343	11736	10893	10286	9443	12040	10590	33	3330	100	8010	10	1	31468029	3446	8.82	1.56	12	0.09	1242.00	7033.00	14990	20240417	-26.95	9050	20231205	20.99	14990	-26.95	20240417	9250	18.38	20240118	14990	-26.95	20240417	9050	20.99	20231205	0.73	N	230360	100	32 억	3182131	N	N	0	N	N
90	20240906	160837	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11130	680	2	6.51	3811306680	347454	321.84	10370	11500	10050	13580	7320	10450	10969.21	10.25	-42666	10756	10602	10396	10242	10036	10680	10320	33	3130	100	7520	10	1	31468029	3502	8.96	1.58	12	1.10	1242.00	7033.00	14990	20240417	-25.75	9050	20231205	22.98	14990	-25.75	20240417	9250	20.32	20240118	14990	-25.75	20240417	9050	22.98	20231205	0.76	N	230360	100	32 억	3225463	N	N	0	N	N
91	20240906	150851	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11120	670	2	6.41	3714399680	338754	313.78	10370	11500	10050	13580	7320	10450	10964.89	10.25	-43643	10756	10602	10396	10242	10036	10680	10320	33	3130	100	7520	10	1	31468029	3499	8.95	1.58	12	1.08	1242.00	7033.00	14990	20240417	-25.82	9050	20231205	22.87	14990	-25.82	20240417	9250	20.22	20240118	14990	-25.82	20240417	9050	22.87	20231205	0.76	N	230360	100	32 억	3225463	N	N	0	N	N
92	20240906	140901	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11050	600	2	5.74	1634072590	154053	142.70	10370	11080	10050	13580	7320	10450	10607.21	10.25	-32165	10756	10602	10396	10242	10036	10680	10320	33	3130	100	7520	10	1	31468029	3477	8.90	1.57	12	0.49	1242.00	7033.00	14990	20240417	-26.28	9050	20231205	22.10	14990	-26.28	20240417	9250	19.46	20240118	14990	-26.28	20240417	9050	22.10	20231205	0.76	N	230360	100	32 억	3225463	N	N	0	N	N
93	20240906	130852	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10750	300	2	2.87	1062551310	101799	94.29	10370	10790	10050	13580	7320	10450	10437.74	10.25	-25632	10756	10602	10396	10242	10036	10680	10320	33	3130	100	7520	10	1	31468029	3383	8.66	1.53	12	0.32	1242.00	7033.00	14990	20240417	-28.29	9050	20231205	18.78	14990	-28.29	20240417	9250	16.22	20240118	14990	-28.29	20240417	9050	18.78	20231205	0.76	N	230360	100	32 억	3225463	N	N	0	N	N
94	20240906	120852	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10700	250	2	2.39	933359300	89761	83.14	10370	10790	10050	13580	7320	10450	10398.27	10.25	-20213	10756	10602	10396	10242	10036	10680	10320	33	3130	100	7520	10	1	31468029	3367	8.62	1.52	12	0.29	1242.00	7033.00	14990	20240417	-28.62	9050	20231205	18.23	14990	-28.62	20240417	9250	15.68	20240118	14990	-28.62	20240417	9050	18.23	20231205	0.76	N	230360	100	32 억	3225463	N	N	0	N	N
95	20240906	110854	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10580	130	2	1.24	584947850	57183	52.97	10370	10620	10050	13580	7320	10450	10229.40	10.25	-9814	10756	10602	10396	10242	10036	10680	10320	33	3130	100	7520	10	1	31468029	3329	8.52	1.50	12	0.18	1242.00	7033.00	14990	20240417	-29.42	9050	20231205	16.91	14990	-29.42	20240417	9250	14.38	20240118	14990	-29.42	20240417	9050	16.91	20231205	0.76	N	230360	100	32 억	3225463	N	N	0	N	N
96	20240906	100849	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10060	-390	5	-3.73	401911560	39550	36.63	10370	10470	10060	13580	7320	10450	10162.11	10.25	-7985	10756	10602	10396	10242	10036	10680	10320	33	3130	100	7520	10	1	31468029	3166	8.10	1.43	12	0.13	1242.00	7033.00	14990	20240417	-32.89	9050	20231205	11.16	14990	-32.89	20240417	9250	8.76	20240118	14990	-32.89	20240417	9050	11.16	20231205	0.76	N	230360	100	32 억	3225463	N	N	0	N	N
97	20240906	090850	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10450	0	3	0.00	18470540	1778	1.65	10370	10470	10360	13580	7320	10450	10388.38	10.25	869	10756	10602	10396	10242	10036	10680	10320	33	3130	100	7520	10	1	31468029	3288	8.41	1.49	12	0.01	1242.00	7033.00	14990	20240417	-30.29	9050	20231205	15.47	14990	-30.29	20240417	9250	12.97	20240118	14990	-30.29	20240417	9050	15.47	20231205	0.76	N	230360	100	32 억	3225463	N	N	0	N	N
98	20240905	160837	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10450	460	2	4.60	1122734980	107955	124.63	10190	10550	10190	12980	7000	9990	10399.47	10.19	18008	10676	10332	10146	9802	9616	10240	9710	33	2990	100	7190	10	1	31468029	3288	8.41	1.49	12	0.34	1242.00	7033.00	14990	20240417	-30.29	9050	20231205	15.47	14990	-30.29	20240417	9250	12.97	20240118	14990	-30.29	20240417	9050	15.47	20231205	0.77	N	230360	100	32 억	3205317	N	N	0	N	N
99	20240905	150852	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10460	470	2	4.70	1072863480	103184	119.12	10190	10550	10190	12980	7000	9990	10397.58	10.19	18450	10676	10332	10146	9802	9616	10240	9710	33	2990	100	7190	10	1	31468029	3292	8.42	1.49	12	0.33	1242.00	7033.00	14990	20240417	-30.22	9050	20231205	15.58	14990	-30.22	20240417	9250	13.08	20240118	14990	-30.22	20240417	9050	15.58	20231205	0.77	N	230360	100	32 억	3205317	N	N	0	N	N
100	20240905	140846	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10360	370	2	3.70	1006754670	96847	111.80	10190	10550	10190	12980	7000	9990	10395.31	10.19	19973	10676	10332	10146	9802	9616	10240	9710	33	2990	100	7190	10	1	31468029	3260	8.34	1.47	12	0.31	1242.00	7033.00	14990	20240417	-30.89	9050	20231205	14.48	14990	-30.89	20240417	9250	12.00	20240118	14990	-30.89	20240417	9050	14.48	20231205	0.77	N	230360	100	32 억	3205317	N	N	0	N	N
101	20240905	130847	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10400	410	2	4.10	930688520	89526	103.35	10190	10550	10190	12980	7000	9990	10395.73	10.19	22388	10676	10332	10146	9802	9616	10240	9710	33	2990	100	7190	10	1	31468029	3273	8.37	1.48	12	0.28	1242.00	7033.00	14990	20240417	-30.62	9050	20231205	14.92	14990	-30.62	20240417	9250	12.43	20240118	14990	-30.62	20240417	9050	14.92	20231205	0.77	N	230360	100	32 억	3205317	N	N	0	N	N
102	20240905	120846	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10520	530	2	5.31	791207070	76109	87.86	10190	10550	10190	12980	7000	9990	10395.71	10.19	20017	10676	10332	10146	9802	9616	10240	9710	33	2990	100	7190	10	1	31468029	3310	8.47	1.50	12	0.24	1242.00	7033.00	14990	20240417	-29.82	9050	20231205	16.24	14990	-29.82	20240417	9250	13.73	20240118	14990	-29.82	20240417	9050	16.24	20231205	0.77	N	230360	100	32 억	3205317	N	N	0	N	N
103	20240905	110844	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10340	350	2	3.50	644649360	62007	71.58	10190	10550	10190	12980	7000	9990	10396.40	10.19	19208	10676	10332	10146	9802	9616	10240	9710	33	2990	100	7190	10	1	31468029	3254	8.33	1.47	12	0.20	1242.00	7033.00	14990	20240417	-31.02	9050	20231205	14.25	14990	-31.02	20240417	9250	11.78	20240118	14990	-31.02	20240417	9050	14.25	20231205	0.77	N	230360	100	32 억	3205317	N	N	0	N	N
104	20240905	100843	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10370	380	2	3.80	354703190	34236	39.52	10190	10550	10190	12980	7000	9990	10360.53	10.19	10401	10676	10332	10146	9802	9616	10240	9710	33	2990	100	7190	10	1	31468029	3263	8.35	1.47	12	0.11	1242.00	7033.00	14990	20240417	-30.82	9050	20231205	14.59	14990	-30.82	20240417	9250	12.11	20240118	14990	-30.82	20240417	9050	14.59	20231205	0.77	N	230360	100	32 억	3205317	N	N	0	N	N
105	20240905	090851	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10330	340	2	3.40	88260860	8605	9.93	10190	10340	10190	12980	7000	9990	10256.93	10.19	2409	10676	10332	10146	9802	9616	10240	9710	33	2990	100	7190	10	1	31468029	3251	8.32	1.47	12	0.03	1242.00	7033.00	14990	20240417	-31.09	9050	20231205	14.14	14990	-31.09	20240417	9250	11.68	20240118	14990	-31.09	20240417	9050	14.14	20231205	0.77	N	230360	100	32 억	3205317	N	N	0	N	N
106	20240904	160829	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9990	-640	5	-6.02	863344070	85473	164.83	10310	10490	9960	13810	7450	10630	10100.78	10.32	-43323	10956	10792	10636	10472	10316	10715	10395	33	3180	100	7650	10	1	31468029	3144	8.04	1.42	12	0.27	1242.00	7033.00	14990	20240417	-33.36	9050	20231205	10.39	14990	-33.36	20240417	9250	8.00	20240118	14990	-33.36	20240417	9050	10.39	20231205	0.79	N	230360	100	32 억	3248464	N	N	26	N	N
107	20240904	150835	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9970	-660	5	-6.21	806317650	79756	153.81	10310	10490	9970	13810	7450	10630	10109.81	10.32	-42613	10956	10792	10636	10472	10316	10715	10395	33	3180	100	7650	10	1	31468029	3137	8.03	1.42	12	0.25	1242.00	7033.00	14990	20240417	-33.49	9050	20231205	10.17	14990	-33.49	20240417	9250	7.78	20240118	14990	-33.49	20240417	9050	10.17	20231205	0.79	N	230360	100	32 억	3248464	N	N	26	N	N
108	20240904	140840	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10010	-620	5	-5.83	629242920	62063	119.69	10310	10490	10010	13810	7450	10630	10138.78	10.32	-38286	10956	10792	10636	10472	10316	10715	10395	33	3180	100	7650	10	1	31468029	3150	8.06	1.42	12	0.20	1242.00	7033.00	14990	20240417	-33.22	9050	20231205	10.61	14990	-33.22	20240417	9250	8.22	20240118	14990	-33.22	20240417	9050	10.61	20231205	0.79	N	230360	100	32 억	3248464	N	N	26	N	N
109	20240904	130837	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10090	-540	5	-5.08	489253790	48149	92.85	10310	10490	10060	13810	7450	10630	10161.25	10.32	-30100	10956	10792	10636	10472	10316	10715	10395	33	3180	100	7650	10	1	31468029	3175	8.12	1.43	12	0.15	1242.00	7033.00	14990	20240417	-32.69	9050	20231205	11.49	14990	-32.69	20240417	9250	9.08	20240118	14990	-32.69	20240417	9050	11.49	20231205	0.79	N	230360	100	32 억	3248464	N	N	26	N	N
110	20240904	120833	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10140	-490	5	-4.61	342604860	33632	64.86	10310	10490	10120	13810	7450	10630	10186.87	10.32	-18773	10956	10792	10636	10472	10316	10715	10395	33	3180	100	7650	10	1	31468029	3191	8.16	1.44	12	0.11	1242.00	7033.00	14990	20240417	-32.35	9050	20231205	12.04	14990	-32.35	20240417	9250	9.62	20240118	14990	-32.35	20240417	9050	12.04	20231205	0.79	N	230360	100	32 억	3248464	N	N	26	N	N
111	20240904	110832	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10190	-440	5	-4.14	275958230	27069	52.20	10310	10490	10140	13810	7450	10630	10194.62	10.32	-13830	10956	10792	10636	10472	10316	10715	10395	33	3180	100	7650	10	1	31468029	3207	8.20	1.45	12	0.09	1242.00	7033.00	14990	20240417	-32.02	9050	20231205	12.60	14990	-32.02	20240417	9250	10.16	20240118	14990	-32.02	20240417	9050	12.60	20231205	0.79	N	230360	100	32 억	3248464	N	N	26	N	N
112	20240904	100834	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10160	-470	5	-4.42	215959650	21177	40.84	10310	10490	10140	13810	7450	10630	10197.84	10.32	-10192	10956	10792	10636	10472	10316	10715	10395	33	3180	100	7650	10	1	31468029	3197	8.18	1.44	12	0.07	1242.00	7033.00	14990	20240417	-32.22	9050	20231205	12.27	14990	-32.22	20240417	9250	9.84	20240118	14990	-32.22	20240417	9050	12.27	20231205	0.79	N	230360	100	32 억	3248464	N	N	26	N	N
113	20240904	090838	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10260	-370	5	-3.48	23357000	2268	4.37	10310	10490	10250	13810	7450	10630	10298.50	10.32	-277	10956	10792	10636	10472	10316	10715	10395	33	3180	100	7650	10	1	31468029	3229	8.26	1.46	12	0.01	1242.00	7033.00	14990	20240417	-31.55	9050	20231205	13.37	14990	-31.55	20240417	9250	10.92	20240118	14990	-31.55	20240417	9050	13.37	20231205	0.79	N	230360	100	32 억	3248464	N	N	26	N	N
114	20240903	160822	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10630	90	2	0.85	551496150	51802	114.60	10650	10800	10480	13700	7380	10540	10646.25	10.37	-14576	10760	10650	10580	10470	10400	10615	10435	33	3160	100	7580	10	1	31468029	3345	8.56	1.51	12	0.16	1242.00	7033.00	14990	20240417	-29.09	9050	20231205	17.46	14990	-29.09	20240417	9250	14.92	20240118	14990	-29.09	20240417	9050	17.46	20231205	0.79	N	230360	100	32 억	3263007	N	N	26	N	N
115	20240903	150830	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10670	130	2	1.23	519322950	48781	107.92	10650	10800	10480	13700	7380	10540	10646.01	10.37	-12135	10760	10650	10580	10470	10400	10615	10435	33	3160	100	7580	10	1	31468029	3358	8.59	1.52	12	0.16	1242.00	7033.00	14990	20240417	-28.82	9050	20231205	17.90	14990	-28.82	20240417	9250	15.35	20240118	14990	-28.82	20240417	9050	17.90	20231205	0.79	N	230360	100	32 억	3263007	N	N	171	N	N
116	20240903	140831	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10720	180	2	1.71	376207240	35390	78.29	10650	10800	10480	13700	7380	10540	10630.33	10.37	-4828	10760	10650	10580	10470	10400	10615	10435	33	3160	100	7580	10	1	31468029	3373	8.63	1.52	12	0.11	1242.00	7033.00	14990	20240417	-28.49	9050	20231205	18.45	14990	-28.49	20240417	9250	15.89	20240118	14990	-28.49	20240417	9050	18.45	20231205	0.79	N	230360	100	32 억	3263007	N	N	171	N	N
117	20240903	130831	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10660	120	2	1.14	260573690	24452	54.10	10650	10800	10480	13700	7380	10540	10656.54	10.37	-4052	10760	10650	10580	10470	10400	10615	10435	33	3160	100	7580	10	1	31468029	3354	8.58	1.52	12	0.08	1242.00	7033.00	14990	20240417	-28.89	9050	20231205	17.79	14990	-28.89	20240417	9250	15.24	20240118	14990	-28.89	20240417	9050	17.79	20231205	0.79	N	230360	100	32 억	3263007	N	N	171	N	N
118	20240903	120819	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10640	100	2	0.95	229295720	21521	47.61	10650	10800	10480	13700	7380	10540	10654.51	10.37	-3603	10760	10650	10580	10470	10400	10615	10435	33	3160	100	7580	10	1	31468029	3348	8.57	1.51	12	0.07	1242.00	7033.00	14990	20240417	-29.02	9050	20231205	17.57	14990	-29.02	20240417	9250	15.03	20240118	14990	-29.02	20240417	9050	17.57	20231205	0.79	N	230360	100	32 억	3263007	N	N	171	N	N
119	20240903	110819	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10760	220	2	2.09	199868150	18756	41.49	10650	10800	10480	13700	7380	10540	10656.22	10.37	-3038	10760	10650	10580	10470	10400	10615	10435	33	3160	100	7580	10	1	31468029	3386	8.66	1.53	12	0.06	1242.00	7033.00	14990	20240417	-28.22	9050	20231205	18.90	14990	-28.22	20240417	9250	16.32	20240118	14990	-28.22	20240417	9050	18.90	20231205	0.79	N	230360	100	32 억	3263007	N	N	171	N	N
120	20240903	100820	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10540	0	3	0.00	28150210	2675	5.92	10650	10680	10480	13700	7380	10540	10523.44	10.37	-1883	10760	10650	10580	10470	10400	10615	10435	33	3160	100	7580	10	1	31468029	3317	8.49	1.50	12	0.01	1242.00	7033.00	14990	20240417	-29.69	9050	20231205	16.46	14990	-29.69	20240417	9250	13.95	20240118	14990	-29.69	20240417	9050	16.46	20231205	0.79	N	230360	100	32 억	3263007	N	N	171	N	N
121	20240903	090822	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10590	50	2	0.47	617870	58	0.13	10650	10680	10590	13700	7380	10540	10652.93	10.37	-53	10760	10650	10580	10470	10400	10615	10435	33	3160	100	7580	10	1	31468029	3332	8.53	1.51	12	0.00	1242.00	7033.00	14990	20240417	-29.35	9050	20231205	17.02	14990	-29.35	20240417	9250	14.49	20240118	14990	-29.35	20240417	9050	17.02	20231205	0.79	N	230360	100	32 억	3263007	N	N	171	N	N
122	20240902	160814	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10540	-110	5	-1.03	478289240	45201	109.54	10650	10690	10510	13840	7460	10650	10582.10	10.38	-3887	10890	10770	10530	10410	10170	10830	10470	33	3190	100	7660	10	1	31468029	3317	8.49	1.50	12	0.14	1242.00	7033.00	14990	20240417	-29.69	9050	20231205	16.46	14990	-29.69	20240417	9250	13.95	20240118	14990	-29.69	20240417	9050	16.46	20231205	0.77	N	230360	100	32 억	3266554	N	N	171	N	N
123	20240902	150826	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10620	-30	5	-0.28	443320360	41893	101.53	10650	10690	10510	13840	7460	10650	10582.21	10.38	-3178	10890	10770	10530	10410	10170	10830	10470	33	3190	100	7660	10	1	31468029	3342	8.55	1.51	12	0.13	1242.00	7033.00	14990	20240417	-29.15	9050	20231205	17.35	14990	-29.15	20240417	9250	14.81	20240118	14990	-29.15	20240417	9050	17.35	20231205	0.77	N	230360	100	32 억	3266554	N	N	7	N	N
124	20240902	140823	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10620	-30	5	-0.28	341322250	32249	78.15	10650	10690	10510	13840	7460	10650	10583.96	10.38	-433	10890	10770	10530	10410	10170	10830	10470	33	3190	100	7660	10	1	31468029	3342	8.55	1.51	12	0.10	1242.00	7033.00	14990	20240417	-29.15	9050	20231205	17.35	14990	-29.15	20240417	9250	14.81	20240118	14990	-29.15	20240417	9050	17.35	20231205	0.77	N	230360	100	32 억	3266554	N	N	7	N	N
125	20240902	130820	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10570	-80	5	-0.75	306383510	28948	70.15	10650	10690	10510	13840	7460	10650	10583.93	10.38	1022	10890	10770	10530	10410	10170	10830	10470	33	3190	100	7660	10	1	31468029	3326	8.51	1.50	12	0.09	1242.00	7033.00	14990	20240417	-29.49	9050	20231205	16.80	14990	-29.49	20240417	9250	14.27	20240118	14990	-29.49	20240417	9050	16.80	20231205	0.77	N	230360	100	32 억	3266554	N	N	7	N	N
126	20240902	120823	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10580	-70	5	-0.66	273362480	25833	62.61	10650	10690	10510	13840	7460	10650	10581.91	10.38	2521	10890	10770	10530	10410	10170	10830	10470	33	3190	100	7660	10	1	31468029	3329	8.52	1.50	12	0.08	1242.00	7033.00	14990	20240417	-29.42	9050	20231205	16.91	14990	-29.42	20240417	9250	14.38	20240118	14990	-29.42	20240417	9050	16.91	20231205	0.77	N	230360	100	32 억	3266554	N	N	7	N	N
127	20240902	110815	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10540	-110	5	-1.03	244000820	23049	55.86	10650	10690	10510	13840	7460	10650	10586.18	10.38	4023	10890	10770	10530	10410	10170	10830	10470	33	3190	100	7660	10	1	31468029	3317	8.49	1.50	12	0.07	1242.00	7033.00	14990	20240417	-29.69	9050	20231205	16.46	14990	-29.69	20240417	9250	13.95	20240118	14990	-29.69	20240417	9050	16.46	20231205	0.77	N	230360	100	32 억	3266554	N	N	7	N	N
128	20240902	100814	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10520	-130	5	-1.22	220504240	20821	50.46	10650	10690	10510	13840	7460	10650	10590.47	10.38	4039	10890	10770	10530	10410	10170	10830	10470	33	3190	100	7660	10	1	31468029	3310	8.47	1.50	12	0.07	1242.00	7033.00	14990	20240417	-29.82	9050	20231205	16.24	14990	-29.82	20240417	9250	13.73	20240118	14990	-29.82	20240417	9050	16.24	20231205	0.77	N	230360	100	32 억	3266554	N	N	7	N	N
129	20240902	090809	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10640	-10	5	-0.09	3264540	308	0.75	10650	10650	10550	13840	7460	10650	10599.16	10.38	66	10890	10770	10530	10410	10170	10830	10470	33	3190	100	7660	10	1	31468029	3348	8.57	1.51	12	0.00	1242.00	7033.00	14990	20240417	-29.02	9050	20231205	17.57	14990	-29.02	20240417	9250	15.03	20240118	14990	-29.02	20240417	9050	17.57	20231205	0.77	N	230360	100	32 억	3266554	N	N	7	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History