KissMeData/207760/price/prices-20240901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1411	-59	5	-4.01	1664575040	1156944	6.05	1450	1472	1410	1911	1029	1470	1438.69	0.43	229903	1730	1600	1485	1355	1240	1665	1420	83	441	100	940	1	1	83079783	1172	-9.41	1.88	12	1.39	-150.00	752.00	3190	20240220	-55.77	1190	20240909	18.57	3190	-55.77	20240220	1190	18.57	20240909	3190	-55.77	20240220	1190	18.57	20240909	3.93	N	207760	100	83 억	357556	N	N	907	N	N
3	20240930	151004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1424	-46	5	-3.13	1578871405	1096256	5.73	1450	1472	1410	1911	1029	1470	1440.14	0.43	209786	1730	1600	1485	1355	1240	1665	1420	83	441	100	940	1	1	83079783	1183	-9.49	1.89	12	1.32	-150.00	752.00	3190	20240220	-55.36	1190	20240909	19.66	3190	-55.36	20240220	1190	19.66	20240909	3190	-55.36	20240220	1190	19.66	20240909	3.93	N	207760	100	83 억	357556	N	N	10	N	N
4	20240930	141004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1426	-44	5	-2.99	1380441912	956488	5.00	1450	1472	1422	1911	1029	1470	1443.14	0.43	200696	1730	1600	1485	1355	1240	1665	1420	83	441	100	940	1	1	83079783	1185	-9.51	1.90	12	1.15	-150.00	752.00	3190	20240220	-55.30	1190	20240909	19.83	3190	-55.30	20240220	1190	19.83	20240909	3190	-55.30	20240220	1190	19.83	20240909	3.93	N	207760	100	83 억	357556	N	N	10	N	N
5	20240930	130959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1440	-30	5	-2.04	1281117020	887127	4.64	1450	1472	1422	1911	1029	1470	1444.01	0.43	222056	1730	1600	1485	1355	1240	1665	1420	83	441	100	940	1	1	83079783	1196	-9.60	1.91	12	1.07	-150.00	752.00	3190	20240220	-54.86	1190	20240909	21.01	3190	-54.86	20240220	1190	21.01	20240909	3190	-54.86	20240220	1190	21.01	20240909	3.93	N	207760	100	83 억	357556	N	N	10	N	N
6	20240930	120956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1451	-19	5	-1.29	1195557971	827838	4.33	1450	1472	1422	1911	1029	1470	1444.08	0.43	241051	1730	1600	1485	1355	1240	1665	1420	83	441	100	940	1	1	83079783	1205	-9.67	1.93	12	1.00	-150.00	752.00	3190	20240220	-54.51	1190	20240909	21.93	3190	-54.51	20240220	1190	21.93	20240909	3190	-54.51	20240220	1190	21.93	20240909	3.93	N	207760	100	83 억	357556	N	N	10	N	N
7	20240930	110954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1428	-42	5	-2.86	1117662442	773629	4.05	1450	1472	1422	1911	1029	1470	1444.58	0.43	211887	1730	1600	1485	1355	1240	1665	1420	83	441	100	940	1	1	83079783	1186	-9.52	1.90	12	0.93	-150.00	752.00	3190	20240220	-55.24	1190	20240909	20.00	3190	-55.24	20240220	1190	20.00	20240909	3190	-55.24	20240220	1190	20.00	20240909	3.93	N	207760	100	83 억	357556	N	N	10	N	N
8	20240930	100952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1429	-41	5	-2.79	940311798	649589	3.40	1450	1472	1422	1911	1029	1470	1447.42	0.43	179900	1730	1600	1485	1355	1240	1665	1420	83	441	100	940	1	1	83079783	1187	-9.53	1.90	12	0.78	-150.00	752.00	3190	20240220	-55.20	1190	20240909	20.08	3190	-55.20	20240220	1190	20.08	20240909	3190	-55.20	20240220	1190	20.08	20240909	3.93	N	207760	100	83 억	357556	N	N	10	N	N
9	20240930	090912	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1448	-22	5	-1.50	327957494	225925	1.18	1450	1463	1441	1911	1029	1470	1451.31	0.43	50908	1730	1600	1485	1355	1240	1665	1420	83	441	100	940	1	1	83079783	1203	-9.65	1.93	12	0.27	-150.00	752.00	3190	20240220	-54.61	1190	20240909	21.68	3190	-54.61	20240220	1190	21.68	20240909	3190	-54.61	20240220	1190	21.68	20240909	3.93	N	207760	100	83 억	357556	N	N	10	N	N
10	20240927	161001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1470	84	2	6.06	29285397840	18952574	11692.34	1390	1615	1370	1801	971	1386	1545.22	1.29	-708191	1420	1402	1380	1362	1340	1412	1372	83	415	100	880	1	1	83079783	1221	-9.80	1.95	12	22.81	-150.00	752.00	3190	20240220	-53.92	1190	20240909	23.53	3190	-53.92	20240220	1190	23.53	20240909	3190	-53.92	20240220	1190	23.53	20240909	3.95	N	207760	100	83 억	1070615	N	N	10	N	N
11	20240927	151002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1508	122	2	8.80	28154442287	18201409	11228.92	1390	1615	1370	1801	971	1386	1546.83	1.29	-732568	1420	1402	1380	1362	1340	1412	1372	83	415	100	880	1	1	83079783	1253	-10.05	2.01	12	21.91	-150.00	752.00	3190	20240220	-52.73	1190	20240909	26.72	3190	-52.73	20240220	1190	26.72	20240909	3190	-52.73	20240220	1190	26.72	20240909	3.95	N	207760	100	83 억	1070615	N	N	0	N	N
12	20240927	141011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1558	172	2	12.41	23972524636	15478629	9549.17	1390	1615	1370	1801	971	1386	1548.75	1.29	-695983	1420	1402	1380	1362	1340	1412	1372	83	415	100	880	1	1	83079783	1294	-10.39	2.07	12	18.63	-150.00	752.00	3190	20240220	-51.16	1190	20240909	30.92	3190	-51.16	20240220	1190	30.92	20240909	3190	-51.16	20240220	1190	30.92	20240909	3.95	N	207760	100	83 억	1070615	N	N	0	N	N
13	20240927	131003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1563	177	2	12.77	18467759951	11904837	7344.40	1390	1615	1370	1801	971	1386	1551.28	1.29	-720052	1420	1402	1380	1362	1340	1412	1372	83	415	100	880	1	1	83079783	1299	-10.42	2.08	12	14.33	-150.00	752.00	3190	20240220	-51.00	1190	20240909	31.34	3190	-51.00	20240220	1190	31.34	20240909	3190	-51.00	20240220	1190	31.34	20240909	3.95	N	207760	100	83 억	1070615	N	N	0	N	N
14	20240927	120957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1526	140	2	10.10	5225209757	3452766	2130.10	1390	1560	1370	1801	971	1386	1513.34	1.29	-500097	1420	1402	1380	1362	1340	1412	1372	83	415	100	880	1	1	83079783	1268	-10.17	2.03	12	4.16	-150.00	752.00	3190	20240220	-52.16	1190	20240909	28.24	3190	-52.16	20240220	1190	28.24	20240909	3190	-52.16	20240220	1190	28.24	20240909	3.95	N	207760	100	83 억	1070615	N	N	0	N	N
15	20240927	111001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1416	30	2	2.16	419932558	294361	181.60	1390	1460	1370	1801	971	1386	1426.60	1.29	19077	1420	1402	1380	1362	1340	1412	1372	83	415	100	880	1	1	83079783	1176	-9.44	1.88	12	0.35	-150.00	752.00	3190	20240220	-55.61	1190	20240909	18.99	3190	-55.61	20240220	1190	18.99	20240909	3190	-55.61	20240220	1190	18.99	20240909	3.95	N	207760	100	83 억	1070615	N	N	0	N	N
16	20240927	100958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1420	34	2	2.45	346582640	242724	149.74	1390	1460	1370	1801	971	1386	1427.90	1.29	31686	1420	1402	1380	1362	1340	1412	1372	83	415	100	880	1	1	83079783	1180	-9.47	1.89	12	0.29	-150.00	752.00	3190	20240220	-55.49	1190	20240909	19.33	3190	-55.49	20240220	1190	19.33	20240909	3190	-55.49	20240220	1190	19.33	20240909	3.95	N	207760	100	83 억	1070615	N	N	0	N	N
17	20240927	091001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1387	1	2	0.07	20053716	14441	8.91	1390	1402	1370	1801	971	1386	1388.67	1.29	-4400	1420	1402	1380	1362	1340	1412	1372	83	415	100	880	1	1	83079783	1152	-9.25	1.84	12	0.02	-150.00	752.00	3190	20240220	-56.52	1190	20240909	16.55	3190	-56.52	20240220	1190	16.55	20240909	3190	-56.52	20240220	1190	16.55	20240909	3.95	N	207760	100	83 억	1070615	N	N	0	N	N
18	20240926	160943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1386	29	2	2.14	223145597	161980	61.87	1360	1398	1358	1764	950	1357	1377.54	1.28	3325	1394	1375	1348	1329	1302	1385	1339	83	407	100	860	1	1	83079783	1151	-9.24	1.84	12	0.19	-150.00	752.00	3190	20240220	-56.55	1190	20240909	16.47	3190	-56.55	20240220	1190	16.47	20240909	3190	-56.55	20240220	1190	16.47	20240909	3.97	N	207760	100	83 억	1066928	N	N	6	N	N
19	20240926	150947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1386	29	2	2.14	217994636	158264	60.45	1360	1398	1358	1764	950	1357	1377.41	1.28	3341	1394	1375	1348	1329	1302	1385	1339	83	407	100	860	1	1	83079783	1151	-9.24	1.84	12	0.19	-150.00	752.00	3190	20240220	-56.55	1190	20240909	16.47	3190	-56.55	20240220	1190	16.47	20240909	3190	-56.55	20240220	1190	16.47	20240909	3.97	N	207760	100	83 억	1066928	N	N	6	N	N
20	20240926	140953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1387	30	2	2.21	186947789	135818	51.88	1360	1398	1358	1764	950	1357	1376.46	1.28	3041	1394	1375	1348	1329	1302	1385	1339	83	407	100	860	1	1	83079783	1152	-9.25	1.84	12	0.16	-150.00	752.00	3190	20240220	-56.52	1190	20240909	16.55	3190	-56.52	20240220	1190	16.55	20240909	3190	-56.52	20240220	1190	16.55	20240909	3.97	N	207760	100	83 억	1066928	N	N	6	N	N
21	20240926	130952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1375	18	2	1.33	167656050	121802	46.52	1360	1398	1358	1764	950	1357	1376.46	1.28	-441	1394	1375	1348	1329	1302	1385	1339	83	407	100	860	1	1	83079783	1142	-9.17	1.83	12	0.15	-150.00	752.00	3190	20240220	-56.90	1190	20240909	15.55	3190	-56.90	20240220	1190	15.55	20240909	3190	-56.90	20240220	1190	15.55	20240909	3.97	N	207760	100	83 억	1066928	N	N	6	N	N
22	20240926	120954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1389	32	2	2.36	141151384	102676	39.22	1360	1389	1358	1764	950	1357	1374.73	1.28	2051	1394	1375	1348	1329	1302	1385	1339	83	407	100	860	1	1	83079783	1154	-9.26	1.85	12	0.12	-150.00	752.00	3190	20240220	-56.46	1190	20240909	16.72	3190	-56.46	20240220	1190	16.72	20240909	3190	-56.46	20240220	1190	16.72	20240909	3.97	N	207760	100	83 억	1066928	N	N	6	N	N
23	20240926	110954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1379	22	2	1.62	105398625	76820	29.34	1360	1383	1358	1764	950	1357	1372.02	1.28	-7430	1394	1375	1348	1329	1302	1385	1339	83	407	100	860	1	1	83079783	1146	-9.19	1.83	12	0.09	-150.00	752.00	3190	20240220	-56.77	1190	20240909	15.88	3190	-56.77	20240220	1190	15.88	20240909	3190	-56.77	20240220	1190	15.88	20240909	3.97	N	207760	100	83 억	1066928	N	N	6	N	N
24	20240926	100955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1370	13	2	0.96	77431931	56487	21.58	1360	1383	1358	1764	950	1357	1370.79	1.28	-12692	1394	1375	1348	1329	1302	1385	1339	83	407	100	860	1	1	83079783	1138	-9.13	1.82	12	0.07	-150.00	752.00	3190	20240220	-57.05	1190	20240909	15.13	3190	-57.05	20240220	1190	15.13	20240909	3190	-57.05	20240220	1190	15.13	20240909	3.97	N	207760	100	83 억	1066928	N	N	6	N	N
25	20240926	090952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1376	19	2	1.40	27660148	20192	7.71	1360	1380	1360	1764	950	1357	1369.86	1.28	1829	1394	1375	1348	1329	1302	1385	1339	83	407	100	860	1	1	83079783	1143	-9.17	1.83	12	0.02	-150.00	752.00	3190	20240220	-56.87	1190	20240909	15.63	3190	-56.87	20240220	1190	15.63	20240909	3190	-56.87	20240220	1190	15.63	20240909	3.97	N	207760	100	83 억	1066928	N	N	6	N	N
26	20240925	160942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1357	30	2	2.26	353351775	261754	164.66	1321	1367	1321	1725	929	1327	1349.91	1.25	26164	1347	1336	1316	1305	1285	1342	1311	83	398	100	840	1	1	83079783	1127	-9.05	1.80	12	0.32	-150.00	752.00	3190	20240220	-57.46	1190	20240909	14.03	3190	-57.46	20240220	1190	14.03	20240909	3190	-57.46	20240220	1190	14.03	20240909	3.95	N	207760	100	83 억	1040407	N	N	6	N	N
27	20240925	150949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1353	26	2	1.96	342861450	254010	159.79	1321	1367	1321	1725	929	1327	1349.80	1.25	26973	1347	1336	1316	1305	1285	1342	1311	83	398	100	840	1	1	83079783	1124	-9.02	1.80	12	0.31	-150.00	752.00	3190	20240220	-57.59	1190	20240909	13.70	3190	-57.59	20240220	1190	13.70	20240909	3190	-57.59	20240220	1190	13.70	20240909	3.95	N	207760	100	83 억	1040407	N	N	28	N	N
28	20240925	140950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1363	36	2	2.71	246536606	182809	115.00	1321	1367	1321	1725	929	1327	1348.60	1.25	54397	1347	1336	1316	1305	1285	1342	1311	83	398	100	840	1	1	83079783	1132	-9.09	1.81	12	0.22	-150.00	752.00	3190	20240220	-57.27	1190	20240909	14.54	3190	-57.27	20240220	1190	14.54	20240909	3190	-57.27	20240220	1190	14.54	20240909	3.95	N	207760	100	83 억	1040407	N	N	28	N	N
29	20240925	130950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1359	32	2	2.41	204755342	152125	95.70	1321	1362	1321	1725	929	1327	1345.97	1.25	50543	1347	1336	1316	1305	1285	1342	1311	83	398	100	840	1	1	83079783	1129	-9.06	1.81	12	0.18	-150.00	752.00	3190	20240220	-57.40	1190	20240909	14.20	3190	-57.40	20240220	1190	14.20	20240909	3190	-57.40	20240220	1190	14.20	20240909	3.95	N	207760	100	83 억	1040407	N	N	28	N	N
30	20240925	120950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1356	29	2	2.19	190192981	141397	88.95	1321	1362	1321	1725	929	1327	1345.10	1.25	47322	1347	1336	1316	1305	1285	1342	1311	83	398	100	840	1	1	83079783	1127	-9.04	1.80	12	0.17	-150.00	752.00	3190	20240220	-57.49	1190	20240909	13.95	3190	-57.49	20240220	1190	13.95	20240909	3190	-57.49	20240220	1190	13.95	20240909	3.95	N	207760	100	83 억	1040407	N	N	28	N	N
31	20240925	110946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1360	33	2	2.49	173415382	129031	81.17	1321	1362	1321	1725	929	1327	1343.98	1.25	45259	1347	1336	1316	1305	1285	1342	1311	83	398	100	840	1	1	83079783	1130	-9.07	1.81	12	0.16	-150.00	752.00	3190	20240220	-57.37	1190	20240909	14.29	3190	-57.37	20240220	1190	14.29	20240909	3190	-57.37	20240220	1190	14.29	20240909	3.95	N	207760	100	83 억	1040407	N	N	28	N	N
32	20240925	100943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1348	21	2	1.58	109428682	81764	51.43	1321	1350	1321	1725	929	1327	1338.35	1.25	47249	1347	1336	1316	1305	1285	1342	1311	83	398	100	840	1	1	83079783	1120	-8.99	1.79	12	0.10	-150.00	752.00	3190	20240220	-57.74	1190	20240909	13.28	3190	-57.74	20240220	1190	13.28	20240909	3190	-57.74	20240220	1190	13.28	20240909	3.95	N	207760	100	83 억	1040407	N	N	28	N	N
33	20240925	090954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1331	4	2	0.30	12371394	9295	5.85	1321	1337	1321	1725	929	1327	1330.97	1.25	4745	1347	1336	1316	1305	1285	1342	1311	83	398	100	840	1	1	83079783	1106	-8.87	1.77	12	0.01	-150.00	752.00	3190	20240220	-58.28	1190	20240909	11.85	3190	-58.28	20240220	1190	11.85	20240909	3190	-58.28	20240220	1190	11.85	20240909	3.95	N	207760	100	83 억	1040407	N	N	28	N	N
34	20240924	160940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1327	22	2	1.69	206925276	157857	128.61	1308	1327	1296	1696	914	1305	1310.62	1.22	30611	1321	1313	1297	1289	1273	1317	1293	83	391	100	830	1	1	83079783	1102	-8.85	1.76	12	0.19	-150.00	752.00	3190	20240220	-58.40	1190	20240909	11.51	3190	-58.40	20240220	1190	11.51	20240909	3190	-58.40	20240220	1190	11.51	20240909	3.96	N	207760	100	83 억	1010869	N	N	28	N	N
35	20240924	150942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1323	18	2	1.38	181389826	138590	112.92	1308	1325	1296	1696	914	1305	1308.82	1.22	22400	1321	1313	1297	1289	1273	1317	1293	83	391	100	830	1	1	83079783	1099	-8.82	1.76	12	0.17	-150.00	752.00	3190	20240220	-58.53	1190	20240909	11.18	3190	-58.53	20240220	1190	11.18	20240909	3190	-58.53	20240220	1190	11.18	20240909	3.96	N	207760	100	83 억	1010869	N	N	1	N	N
36	20240924	140933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1313	8	2	0.61	161222376	123292	100.45	1308	1325	1296	1696	914	1305	1307.65	1.22	14665	1321	1313	1297	1289	1273	1317	1293	83	391	100	830	1	1	83079783	1091	-8.75	1.75	12	0.15	-150.00	752.00	3190	20240220	-58.84	1190	20240909	10.34	3190	-58.84	20240220	1190	10.34	20240909	3190	-58.84	20240220	1190	10.34	20240909	3.96	N	207760	100	83 억	1010869	N	N	1	N	N
37	20240924	130943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1306	1	2	0.08	98369580	75354	61.39	1308	1314	1296	1696	914	1305	1305.43	1.22	406	1321	1313	1297	1289	1273	1317	1293	83	391	100	830	1	1	83079783	1085	-8.71	1.74	12	0.09	-150.00	752.00	3190	20240220	-59.06	1190	20240909	9.75	3190	-59.06	20240220	1190	9.75	20240909	3190	-59.06	20240220	1190	9.75	20240909	3.96	N	207760	100	83 억	1010869	N	N	1	N	N
38	20240924	120935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1305	0	3	0.00	63921699	49016	39.94	1308	1314	1296	1696	914	1305	1304.10	1.22	-1837	1321	1313	1297	1289	1273	1317	1293	83	391	100	830	1	1	83079783	1084	-8.70	1.74	12	0.06	-150.00	752.00	3190	20240220	-59.09	1190	20240909	9.66	3190	-59.09	20240220	1190	9.66	20240909	3190	-59.09	20240220	1190	9.66	20240909	3.96	N	207760	100	83 억	1010869	N	N	1	N	N
39	20240924	110943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1303	-2	5	-0.15	59957982	45978	37.46	1308	1314	1296	1696	914	1305	1304.06	1.22	-1791	1321	1313	1297	1289	1273	1317	1293	83	391	100	830	1	1	83079783	1083	-8.69	1.73	12	0.06	-150.00	752.00	3190	20240220	-59.15	1190	20240909	9.50	3190	-59.15	20240220	1190	9.50	20240909	3190	-59.15	20240220	1190	9.50	20240909	3.96	N	207760	100	83 억	1010869	N	N	1	N	N
40	20240924	100942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1306	1	2	0.08	52687781	40388	32.91	1308	1314	1296	1696	914	1305	1304.54	1.22	-2368	1321	1313	1297	1289	1273	1317	1293	83	391	100	830	1	1	83079783	1085	-8.71	1.74	12	0.05	-150.00	752.00	3190	20240220	-59.06	1190	20240909	9.75	3190	-59.06	20240220	1190	9.75	20240909	3190	-59.06	20240220	1190	9.75	20240909	3.96	N	207760	100	83 억	1010869	N	N	1	N	N
41	20240924	090945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1310	5	2	0.38	6774217	5176	4.22	1308	1310	1305	1696	914	1305	1308.77	1.22	82	1321	1313	1297	1289	1273	1317	1293	83	391	100	830	1	1	83079783	1088	-8.73	1.74	12	0.01	-150.00	752.00	3190	20240220	-58.93	1190	20240909	10.08	3190	-58.93	20240220	1190	10.08	20240909	3190	-58.93	20240220	1190	10.08	20240909	3.96	N	207760	100	83 억	1010869	N	N	1	N	N
42	20240923	160939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1305	5	2	0.38	158787837	122452	67.28	1300	1305	1281	1690	910	1300	1296.74	1.24	-22241	1356	1328	1305	1277	1254	1342	1291	83	390	100	830	1	1	83079783	1084	-8.70	1.74	12	0.15	-150.00	752.00	3190	20240220	-59.09	1190	20240909	9.66	3190	-59.09	20240220	1190	9.66	20240909	3190	-59.09	20240220	1190	9.66	20240909	3.95	N	207760	100	83 억	1033022	N	N	1	N	N
43	20240923	150941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1290	-10	5	-0.77	128091321	98845	54.31	1300	1305	1281	1690	910	1300	1295.88	1.24	-4923	1356	1328	1305	1277	1254	1342	1291	83	390	100	830	1	1	83079783	1072	-8.60	1.72	12	0.12	-150.00	752.00	3190	20240220	-59.56	1190	20240909	8.40	3190	-59.56	20240220	1190	8.40	20240909	3190	-59.56	20240220	1190	8.40	20240909	3.95	N	207760	100	83 억	1033022	N	N	150	N	N
44	20240923	140946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1299	-1	5	-0.08	92891966	71629	39.36	1300	1305	1281	1690	910	1300	1296.85	1.24	-6402	1356	1328	1305	1277	1254	1342	1291	83	390	100	830	1	1	83079783	1079	-8.66	1.73	12	0.09	-150.00	752.00	3190	20240220	-59.28	1190	20240909	9.16	3190	-59.28	20240220	1190	9.16	20240909	3190	-59.28	20240220	1190	9.16	20240909	3.95	N	207760	100	83 억	1033022	N	N	150	N	N
45	20240923	130942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1303	3	2	0.23	77136985	59527	32.71	1300	1305	1281	1690	910	1300	1295.83	1.24	-7533	1356	1328	1305	1277	1254	1342	1291	83	390	100	830	1	1	83079783	1083	-8.69	1.73	12	0.07	-150.00	752.00	3190	20240220	-59.15	1190	20240909	9.50	3190	-59.15	20240220	1190	9.50	20240909	3190	-59.15	20240220	1190	9.50	20240909	3.95	N	207760	100	83 억	1033022	N	N	150	N	N
46	20240923	120943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1300	0	3	0.00	60841159	46994	25.82	1300	1305	1281	1690	910	1300	1294.66	1.24	-9236	1356	1328	1305	1277	1254	1342	1291	83	390	100	830	1	1	83079783	1080	-8.67	1.73	12	0.06	-150.00	752.00	3190	20240220	-59.25	1190	20240909	9.24	3190	-59.25	20240220	1190	9.24	20240909	3190	-59.25	20240220	1190	9.24	20240909	3.95	N	207760	100	83 억	1033022	N	N	150	N	N
47	20240923	110942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1302	2	2	0.15	55615870	42963	23.61	1300	1305	1281	1690	910	1300	1294.51	1.24	-9249	1356	1328	1305	1277	1254	1342	1291	83	390	100	830	1	1	83079783	1082	-8.68	1.73	12	0.05	-150.00	752.00	3190	20240220	-59.18	1190	20240909	9.41	3190	-59.18	20240220	1190	9.41	20240909	3190	-59.18	20240220	1190	9.41	20240909	3.95	N	207760	100	83 억	1033022	N	N	150	N	N
48	20240923	100940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1299	-1	5	-0.08	42421836	32803	18.02	1300	1305	1281	1690	910	1300	1293.23	1.24	-5376	1356	1328	1305	1277	1254	1342	1291	83	390	100	830	1	1	83079783	1079	-8.66	1.73	12	0.04	-150.00	752.00	3190	20240220	-59.28	1190	20240909	9.16	3190	-59.28	20240220	1190	9.16	20240909	3190	-59.28	20240220	1190	9.16	20240909	3.95	N	207760	100	83 억	1033022	N	N	150	N	N
49	20240923	090941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1305	5	2	0.38	12009591	9224	5.07	1300	1305	1295	1690	910	1300	1301.99	1.24	-8203	1356	1328	1305	1277	1254	1342	1291	83	390	100	830	1	1	83079783	1084	-8.70	1.74	12	0.01	-150.00	752.00	3190	20240220	-59.09	1190	20240909	9.66	3190	-59.09	20240220	1190	9.66	20240909	3190	-59.09	20240220	1190	9.66	20240909	3.95	N	207760	100	83 억	1033022	N	N	150	N	N
50	20240913	160854	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1304	5	2	0.38	243525146	187922	109.61	1290	1318	1281	1688	910	1299	1295.87	1.25	-17757	1343	1320	1285	1262	1227	1332	1274	83	389	100	830	1	1	83079783	1083	-8.69	1.73	12	0.23	-150.00	752.00	3190	20240220	-59.12	1190	20240909	9.58	3190	-59.12	20240220	1190	9.58	20240909	3190	-59.12	20240220	1190	9.58	20240909	4.01	N	207760	100	83 억	1037236	N	N	242	N	N
51	20240913	150901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1304	5	2	0.38	238453604	184031	107.34	1290	1318	1281	1688	910	1299	1295.73	1.25	-17231	1343	1320	1285	1262	1227	1332	1274	83	389	100	830	1	1	83079783	1083	-8.69	1.73	12	0.22	-150.00	752.00	3190	20240220	-59.12	1190	20240909	9.58	3190	-59.12	20240220	1190	9.58	20240909	3190	-59.12	20240220	1190	9.58	20240909	4.01	N	207760	100	83 억	1037236	N	N	1112	N	N
52	20240913	140906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1293	-6	5	-0.46	176462759	136475	79.61	1290	1318	1281	1688	910	1299	1293.00	1.25	-31759	1343	1320	1285	1262	1227	1332	1274	83	389	100	830	1	1	83079783	1074	-8.62	1.72	12	0.16	-150.00	752.00	3190	20240220	-59.47	1190	20240909	8.66	3190	-59.47	20240220	1190	8.66	20240909	3190	-59.47	20240220	1190	8.66	20240909	4.01	N	207760	100	83 억	1037236	N	N	1112	N	N
53	20240913	130858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1282	-17	5	-1.31	145185879	112218	65.46	1290	1318	1282	1688	910	1299	1293.78	1.25	-27536	1343	1320	1285	1262	1227	1332	1274	83	389	100	830	1	1	83079783	1065	-8.55	1.70	12	0.14	-150.00	752.00	3190	20240220	-59.81	1190	20240909	7.73	3190	-59.81	20240220	1190	7.73	20240909	3190	-59.81	20240220	1190	7.73	20240909	4.01	N	207760	100	83 억	1037236	N	N	1112	N	N
54	20240913	120859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1289	-10	5	-0.77	105872423	81782	47.70	1290	1318	1282	1688	910	1299	1294.57	1.25	-17228	1343	1320	1285	1262	1227	1332	1274	83	389	100	830	1	1	83079783	1071	-8.59	1.71	12	0.10	-150.00	752.00	3190	20240220	-59.59	1190	20240909	8.32	3190	-59.59	20240220	1190	8.32	20240909	3190	-59.59	20240220	1190	8.32	20240909	4.01	N	207760	100	83 억	1037236	N	N	1112	N	N
55	20240913	110900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1289	-10	5	-0.77	79132131	61051	35.61	1290	1318	1285	1688	910	1299	1296.16	1.25	-3471	1343	1320	1285	1262	1227	1332	1274	83	389	100	830	1	1	83079783	1071	-8.59	1.71	12	0.07	-150.00	752.00	3190	20240220	-59.59	1190	20240909	8.32	3190	-59.59	20240220	1190	8.32	20240909	3190	-59.59	20240220	1190	8.32	20240909	4.01	N	207760	100	83 억	1037236	N	N	1112	N	N
56	20240913	100904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1287	-12	5	-0.92	60419608	46572	27.17	1290	1318	1285	1688	910	1299	1297.34	1.25	6986	1343	1320	1285	1262	1227	1332	1274	83	389	100	830	1	1	83079783	1069	-8.58	1.71	12	0.06	-150.00	752.00	3190	20240220	-59.66	1190	20240909	8.15	3190	-59.66	20240220	1190	8.15	20240909	3190	-59.66	20240220	1190	8.15	20240909	4.01	N	207760	100	83 억	1037236	N	N	1112	N	N
57	20240913	090907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1313	14	2	1.08	17471888	13445	7.84	1290	1318	1290	1688	910	1299	1299.51	1.25	4916	1343	1320	1285	1262	1227	1332	1274	83	389	100	830	1	1	83079783	1091	-8.75	1.75	12	0.02	-150.00	752.00	3190	20240220	-58.84	1190	20240909	10.34	3190	-58.84	20240220	1190	10.34	20240909	3190	-58.84	20240220	1190	10.34	20240909	4.01	N	207760	100	83 억	1037236	N	N	1112	N	N
58	20240912	160844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1299	45	2	3.59	221241597	171314	107.17	1255	1308	1250	1630	878	1254	1291.43	1.13	101014	1319	1286	1258	1225	1197	1303	1242	83	376	100	800	1	1	83079783	1079	-8.66	1.73	12	0.21	-150.00	752.00	3190	20240220	-59.28	1190	20240909	9.16	3190	-59.28	20240220	1190	9.16	20240909	3190	-59.28	20240220	1190	9.16	20240909	4.00	N	207760	100	83 억	937306	N	N	1112	N	N
59	20240912	150859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1304	50	2	3.99	216742397	167852	105.00	1255	1308	1250	1630	878	1254	1291.27	1.13	100853	1319	1286	1258	1225	1197	1303	1242	83	376	100	800	1	1	83079783	1083	-8.69	1.73	12	0.20	-150.00	752.00	3190	20240220	-59.12	1190	20240909	9.58	3190	-59.12	20240220	1190	9.58	20240909	3190	-59.12	20240220	1190	9.58	20240909	4.00	N	207760	100	83 억	937306	N	N	6	N	N
60	20240912	140902	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1293	39	2	3.11	174799794	135550	84.80	1255	1308	1250	1630	878	1254	1289.56	1.13	73431	1319	1286	1258	1225	1197	1303	1242	83	376	100	800	1	1	83079783	1074	-8.62	1.72	12	0.16	-150.00	752.00	3190	20240220	-59.47	1190	20240909	8.66	3190	-59.47	20240220	1190	8.66	20240909	3190	-59.47	20240220	1190	8.66	20240909	4.00	N	207760	100	83 억	937306	N	N	6	N	N
61	20240912	130854	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1297	43	2	3.43	159215881	123518	77.27	1255	1308	1250	1630	878	1254	1289.01	1.13	65219	1319	1286	1258	1225	1197	1303	1242	83	376	100	800	1	1	83079783	1078	-8.65	1.72	12	0.15	-150.00	752.00	3190	20240220	-59.34	1190	20240909	8.99	3190	-59.34	20240220	1190	8.99	20240909	3190	-59.34	20240220	1190	8.99	20240909	4.00	N	207760	100	83 억	937306	N	N	6	N	N
62	20240912	120853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1292	38	2	3.03	138252571	107342	67.15	1255	1308	1250	1630	878	1254	1287.96	1.13	50261	1319	1286	1258	1225	1197	1303	1242	83	376	100	800	1	1	83079783	1073	-8.61	1.72	12	0.13	-150.00	752.00	3190	20240220	-59.50	1190	20240909	8.57	3190	-59.50	20240220	1190	8.57	20240909	3190	-59.50	20240220	1190	8.57	20240909	4.00	N	207760	100	83 억	937306	N	N	6	N	N
63	20240912	110853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1296	42	2	3.35	105191849	81487	50.98	1255	1308	1255	1630	878	1254	1290.90	1.13	38400	1319	1286	1258	1225	1197	1303	1242	83	376	100	800	1	1	83079783	1077	-8.64	1.72	12	0.10	-150.00	752.00	3190	20240220	-59.37	1190	20240909	8.91	3190	-59.37	20240220	1190	8.91	20240909	3190	-59.37	20240220	1190	8.91	20240909	4.00	N	207760	100	83 억	937306	N	N	6	N	N
64	20240912	100855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1290	36	2	2.87	77650422	60220	37.67	1255	1308	1255	1630	878	1254	1289.45	1.13	37148	1319	1286	1258	1225	1197	1303	1242	83	376	100	800	1	1	83079783	1072	-8.60	1.72	12	0.07	-150.00	752.00	3190	20240220	-59.56	1190	20240909	8.40	3190	-59.56	20240220	1190	8.40	20240909	3190	-59.56	20240220	1190	8.40	20240909	4.00	N	207760	100	83 억	937306	N	N	6	N	N
65	20240912	090855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1282	28	2	2.23	10027706	7914	4.95	1255	1284	1255	1630	878	1254	1267.08	1.13	4870	1319	1286	1258	1225	1197	1303	1242	83	376	100	800	1	1	83079783	1065	-8.55	1.70	12	0.01	-150.00	752.00	3190	20240220	-59.81	1190	20240909	7.73	3190	-59.81	20240220	1190	7.73	20240909	3190	-59.81	20240220	1190	7.73	20240909	4.00	N	207760	100	83 억	937306	N	N	6	N	N
66	20240911	160835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1254	14	2	1.13	201652234	159677	98.50	1230	1291	1230	1612	868	1240	1262.89	1.05	63365	1318	1278	1259	1219	1200	1269	1210	83	372	100	790	1	1	83079783	1042	-8.36	1.67	12	0.19	-150.00	752.00	3190	20240220	-60.69	1190	20240909	5.38	3190	-60.69	20240220	1190	5.38	20240909	3190	-60.69	20240220	1190	5.38	20240909	4.04	N	207760	100	83 억	874091	N	N	6	N	N
67	20240911	150842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1247	7	2	0.56	195944399	155110	95.68	1230	1291	1230	1612	868	1240	1263.26	1.05	62009	1318	1278	1259	1219	1200	1269	1210	83	372	100	790	1	1	83079783	1036	-8.31	1.66	12	0.19	-150.00	752.00	3190	20240220	-60.91	1190	20240909	4.79	3190	-60.91	20240220	1190	4.79	20240909	3190	-60.91	20240220	1190	4.79	20240909	4.04	N	207760	100	83 억	874091	N	N	339	N	N
68	20240911	140844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1266	26	2	2.10	140364015	110614	68.24	1230	1291	1230	1612	868	1240	1268.95	1.05	35421	1318	1278	1259	1219	1200	1269	1210	83	372	100	790	1	1	83079783	1052	-8.44	1.68	12	0.13	-150.00	752.00	3190	20240220	-60.31	1190	20240909	6.39	3190	-60.31	20240220	1190	6.39	20240909	3190	-60.31	20240220	1190	6.39	20240909	4.04	N	207760	100	83 억	874091	N	N	339	N	N
69	20240911	130840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1269	29	2	2.34	130755028	102997	63.54	1230	1291	1230	1612	868	1240	1269.50	1.05	30327	1318	1278	1259	1219	1200	1269	1210	83	372	100	790	1	1	83079783	1054	-8.46	1.69	12	0.12	-150.00	752.00	3190	20240220	-60.22	1190	20240909	6.64	3190	-60.22	20240220	1190	6.64	20240909	3190	-60.22	20240220	1190	6.64	20240909	4.04	N	207760	100	83 억	874091	N	N	339	N	N
70	20240911	120845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1271	31	2	2.50	108107386	85113	52.50	1230	1291	1230	1612	868	1240	1270.16	1.05	30043	1318	1278	1259	1219	1200	1269	1210	83	372	100	790	1	1	83079783	1056	-8.47	1.69	12	0.10	-150.00	752.00	3190	20240220	-60.16	1190	20240909	6.81	3190	-60.16	20240220	1190	6.81	20240909	3190	-60.16	20240220	1190	6.81	20240909	4.04	N	207760	100	83 억	874091	N	N	339	N	N
71	20240911	110835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1269	29	2	2.34	87396487	68881	42.49	1230	1291	1230	1612	868	1240	1268.80	1.05	33290	1318	1278	1259	1219	1200	1269	1210	83	372	100	790	1	1	83079783	1054	-8.46	1.69	12	0.08	-150.00	752.00	3190	20240220	-60.22	1190	20240909	6.64	3190	-60.22	20240220	1190	6.64	20240909	3190	-60.22	20240220	1190	6.64	20240909	4.04	N	207760	100	83 억	874091	N	N	339	N	N
72	20240911	100832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1280	40	2	3.23	65075913	51270	31.63	1230	1291	1230	1612	868	1240	1269.28	1.05	26116	1318	1278	1259	1219	1200	1269	1210	83	372	100	790	1	1	83079783	1063	-8.53	1.70	12	0.06	-150.00	752.00	3190	20240220	-59.87	1190	20240909	7.56	3190	-59.87	20240220	1190	7.56	20240909	3190	-59.87	20240220	1190	7.56	20240909	4.04	N	207760	100	83 억	874091	N	N	339	N	N
73	20240911	090846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1259	19	2	1.53	7432267	5992	3.70	1230	1260	1230	1612	868	1240	1240.36	1.05	5178	1318	1278	1259	1219	1200	1269	1210	83	372	100	790	1	1	83079783	1046	-8.39	1.67	12	0.01	-150.00	752.00	3190	20240220	-60.53	1190	20240909	5.80	3190	-60.53	20240220	1190	5.80	20240909	3190	-60.53	20240220	1190	5.80	20240909	4.04	N	207760	100	83 억	874091	N	N	339	N	N
74	20240910	160836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1240	-34	5	-2.67	205191188	161264	43.16	1266	1299	1240	1656	892	1274	1272.40	1.11	-51034	1364	1318	1254	1208	1144	1342	1232	83	382	100	810	1	1	83079783	1030	-8.27	1.65	12	0.19	-150.00	752.00	3190	20240220	-61.13	1190	20240909	4.20	3190	-61.13	20240220	1190	4.20	20240909	3190	-61.13	20240220	1190	4.20	20240909	4.06	N	207760	100	83 억	925095	N	N	339	N	N
75	20240910	150845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1246	-28	5	-2.20	188116438	147556	39.49	1266	1299	1246	1656	892	1274	1274.88	1.11	-56799	1364	1318	1254	1208	1144	1342	1232	83	382	100	810	1	1	83079783	1035	-8.31	1.66	12	0.18	-150.00	752.00	3190	20240220	-60.94	1190	20240909	4.71	3190	-60.94	20240220	1190	4.71	20240909	3190	-60.94	20240220	1190	4.71	20240909	4.06	N	207760	100	83 억	925095	N	N	1369	N	N
76	20240910	140837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1260	-14	5	-1.10	172487632	135101	36.16	1266	1299	1254	1656	892	1274	1276.73	1.11	-53699	1364	1318	1254	1208	1144	1342	1232	83	382	100	810	1	1	83079783	1047	-8.40	1.68	12	0.16	-150.00	752.00	3190	20240220	-60.50	1190	20240909	5.88	3190	-60.50	20240220	1190	5.88	20240909	3190	-60.50	20240220	1190	5.88	20240909	4.06	N	207760	100	83 억	925095	N	N	1369	N	N
77	20240910	130836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1257	-17	5	-1.33	164899269	129074	34.54	1266	1299	1256	1656	892	1274	1277.56	1.11	-50645	1364	1318	1254	1208	1144	1342	1232	83	382	100	810	1	1	83079783	1044	-8.38	1.67	12	0.16	-150.00	752.00	3190	20240220	-60.60	1190	20240909	5.63	3190	-60.60	20240220	1190	5.63	20240909	3190	-60.60	20240220	1190	5.63	20240909	4.06	N	207760	100	83 억	925095	N	N	1369	N	N
78	20240910	120836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1263	-11	5	-0.86	151485688	118417	31.69	1266	1299	1263	1656	892	1274	1279.26	1.11	-45655	1364	1318	1254	1208	1144	1342	1232	83	382	100	810	1	1	83079783	1049	-8.42	1.68	12	0.14	-150.00	752.00	3190	20240220	-60.41	1190	20240909	6.13	3190	-60.41	20240220	1190	6.13	20240909	3190	-60.41	20240220	1190	6.13	20240909	4.06	N	207760	100	83 억	925095	N	N	1369	N	N
79	20240910	110835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1280	6	2	0.47	117032990	91298	24.43	1266	1299	1266	1656	892	1274	1281.88	1.11	-26539	1364	1318	1254	1208	1144	1342	1232	83	382	100	810	1	1	83079783	1063	-8.53	1.70	12	0.11	-150.00	752.00	3190	20240220	-59.87	1190	20240909	7.56	3190	-59.87	20240220	1190	7.56	20240909	3190	-59.87	20240220	1190	7.56	20240909	4.06	N	207760	100	83 억	925095	N	N	1369	N	N
80	20240910	100839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1281	7	2	0.55	90757290	70719	18.93	1266	1299	1266	1656	892	1274	1283.35	1.11	-19065	1364	1318	1254	1208	1144	1342	1232	83	382	100	810	1	1	83079783	1064	-8.54	1.70	12	0.09	-150.00	752.00	3190	20240220	-59.84	1190	20240909	7.65	3190	-59.84	20240220	1190	7.65	20240909	3190	-59.84	20240220	1190	7.65	20240909	4.06	N	207760	100	83 억	925095	N	N	1369	N	N
81	20240910	090836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1299	25	2	1.96	38091268	29549	7.91	1266	1299	1266	1656	892	1274	1289.10	1.11	4562	1364	1318	1254	1208	1144	1342	1232	83	382	100	810	1	1	83079783	1079	-8.66	1.73	12	0.04	-150.00	752.00	3190	20240220	-59.28	1190	20240909	9.16	3190	-59.28	20240220	1190	9.16	20240909	3190	-59.28	20240220	1190	9.16	20240909	4.06	N	207760	100	83 억	925095	N	N	1369	N	N
82	20240909	160820	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1274	31	2	2.49	464130331	372642	156.23	1230	1300	1190	1615	871	1243	1245.36	1.08	28673	1341	1291	1265	1215	1189	1279	1203	83	372	100	790	1	1	83079783	1058	-8.49	1.69	12	0.45	-150.00	752.00	3190	20240220	-60.06	1190	20240909	7.06	3190	-60.06	20240220	1190	7.06	20240909	3190	-60.06	20240220	1190	7.06	20240909	4.10	N	207760	100	83 억	896601	N	N	1369	N	N
83	20240909	150828	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1272	29	2	2.33	448598224	360444	151.12	1230	1300	1190	1615	871	1243	1244.57	1.08	26823	1341	1291	1265	1215	1189	1279	1203	83	372	100	790	1	1	83079783	1057	-8.48	1.69	12	0.43	-150.00	752.00	3190	20240220	-60.13	1190	20240909	6.89	3190	-60.13	20240220	1190	6.89	20240909	3190	-60.13	20240220	1190	6.89	20240909	4.10	N	207760	100	83 억	896601	N	N	598	N	N
84	20240909	140831	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1261	18	2	1.45	410014342	329991	138.35	1230	1300	1190	1615	871	1243	1242.50	1.08	19202	1341	1291	1265	1215	1189	1279	1203	83	372	100	790	1	1	83079783	1048	-8.41	1.68	12	0.40	-150.00	752.00	3190	20240220	-60.47	1190	20240909	5.97	3190	-60.47	20240220	1190	5.97	20240909	3190	-60.47	20240220	1190	5.97	20240909	4.10	N	207760	100	83 억	896601	N	N	598	N	N
85	20240909	130825	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1263	20	2	1.61	346484633	279257	117.08	1230	1300	1190	1615	871	1243	1240.74	1.08	20541	1341	1291	1265	1215	1189	1279	1203	83	372	100	790	1	1	83079783	1049	-8.42	1.68	12	0.34	-150.00	752.00	3190	20240220	-60.41	1190	20240909	6.13	3190	-60.41	20240220	1190	6.13	20240909	3190	-60.41	20240220	1190	6.13	20240909	4.10	N	207760	100	83 억	896601	N	N	598	N	N
86	20240909	120823	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1250	7	2	0.56	198688419	162721	68.22	1230	1260	1190	1615	871	1243	1221.04	1.08	31905	1341	1291	1265	1215	1189	1279	1203	83	372	100	790	1	1	83079783	1038	-8.33	1.66	12	0.20	-150.00	752.00	3190	20240220	-60.82	1190	20240909	5.04	3190	-60.82	20240220	1190	5.04	20240909	3190	-60.82	20240220	1190	5.04	20240909	4.10	N	207760	100	83 억	896601	N	N	598	N	N
87	20240909	110824	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1230	-13	5	-1.05	173771056	142646	59.81	1230	1260	1190	1615	871	1243	1218.20	1.08	25095	1341	1291	1265	1215	1189	1279	1203	83	372	100	790	1	1	83079783	1022	-8.20	1.64	12	0.17	-150.00	752.00	3190	20240220	-61.44	1190	20240909	3.36	3190	-61.44	20240220	1190	3.36	20240909	3190	-61.44	20240220	1190	3.36	20240909	4.10	N	207760	100	83 억	896601	N	N	598	N	N
88	20240909	100829	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1220	-23	5	-1.85	131294205	107892	45.23	1230	1236	1190	1615	871	1243	1216.90	1.08	26090	1341	1291	1265	1215	1189	1279	1203	83	372	100	790	1	1	83079783	1014	-8.13	1.62	12	0.13	-150.00	752.00	3190	20240220	-61.76	1190	20240909	2.52	3190	-61.76	20240220	1190	2.52	20240909	3190	-61.76	20240220	1190	2.52	20240909	4.10	N	207760	100	83 억	896601	N	N	598	N	N
89	20240909	090822	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1210	-33	5	-2.65	43187159	35591	14.92	1230	1231	1190	1615	871	1243	1213.43	1.08	-8214	1341	1291	1265	1215	1189	1279	1203	83	372	100	790	1	1	83079783	1005	-8.07	1.61	12	0.04	-150.00	752.00	3190	20240220	-62.07	1190	20240909	1.68	3190	-62.07	20240220	1190	1.68	20240909	3190	-62.07	20240220	1190	1.68	20240909	4.10	N	207760	100	83 억	896601	N	N	598	N	N
90	20240906	160810	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1243	-48	5	-3.72	292798366	232344	103.13	1280	1315	1239	1678	904	1291	1260.24	1.07	7350	1355	1323	1304	1272	1253	1313	1262	83	387	100	820	1	1	83079783	1033	-8.29	1.65	12	0.28	-150.00	752.00	3190	20240220	-61.03	1239	20240906	0.32	3190	-61.03	20240220	1239	0.32	20240906	3190	-61.03	20240220	1239	0.32	20240906	4.11	N	207760	100	83 억	889257	N	N	598	N	N
91	20240906	150823	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1247	-44	5	-3.41	261692939	207349	92.04	1280	1315	1239	1678	904	1291	1262.09	1.07	338	1355	1323	1304	1272	1253	1313	1262	83	387	100	820	1	1	83079783	1036	-8.31	1.66	12	0.25	-150.00	752.00	3190	20240220	-60.91	1239	20240906	0.65	3190	-60.91	20240220	1239	0.65	20240906	3190	-60.91	20240220	1239	0.65	20240906	4.11	N	207760	100	83 억	889257	N	N	2153	N	N
92	20240906	140833	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1250	-41	5	-3.18	230925094	182756	81.12	1280	1315	1239	1678	904	1291	1263.57	1.07	-15859	1355	1323	1304	1272	1253	1313	1262	83	387	100	820	1	1	83079783	1038	-8.33	1.66	12	0.22	-150.00	752.00	3190	20240220	-60.82	1239	20240906	0.89	3190	-60.82	20240220	1239	0.89	20240906	3190	-60.82	20240220	1239	0.89	20240906	4.11	N	207760	100	83 억	889257	N	N	2153	N	N
93	20240906	130824	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1248	-43	5	-3.33	209547408	165665	73.54	1280	1315	1239	1678	904	1291	1264.88	1.07	-12809	1355	1323	1304	1272	1253	1313	1262	83	387	100	820	1	1	83079783	1037	-8.32	1.66	12	0.20	-150.00	752.00	3190	20240220	-60.88	1239	20240906	0.73	3190	-60.88	20240220	1239	0.73	20240906	3190	-60.88	20240220	1239	0.73	20240906	4.11	N	207760	100	83 억	889257	N	N	2153	N	N
94	20240906	120825	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1254	-37	5	-2.87	190172509	150083	66.62	1280	1315	1239	1678	904	1291	1267.11	1.07	-14159	1355	1323	1304	1272	1253	1313	1262	83	387	100	820	1	1	83079783	1042	-8.36	1.67	12	0.18	-150.00	752.00	3190	20240220	-60.69	1239	20240906	1.21	3190	-60.69	20240220	1239	1.21	20240906	3190	-60.69	20240220	1239	1.21	20240906	4.11	N	207760	100	83 억	889257	N	N	2153	N	N
95	20240906	110827	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1255	-36	5	-2.79	161843839	127438	56.57	1280	1315	1239	1678	904	1291	1269.98	1.07	-4733	1355	1323	1304	1272	1253	1313	1262	83	387	100	820	1	1	83079783	1043	-8.37	1.67	12	0.15	-150.00	752.00	3190	20240220	-60.66	1239	20240906	1.29	3190	-60.66	20240220	1239	1.29	20240906	3190	-60.66	20240220	1239	1.29	20240906	4.11	N	207760	100	83 억	889257	N	N	2153	N	N
96	20240906	100822	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1252	-39	5	-3.02	145978681	114812	50.96	1280	1315	1239	1678	904	1291	1271.46	1.07	-7601	1355	1323	1304	1272	1253	1313	1262	83	387	100	820	1	1	83079783	1040	-8.35	1.66	12	0.14	-150.00	752.00	3190	20240220	-60.75	1239	20240906	1.05	3190	-60.75	20240220	1239	1.05	20240906	3190	-60.75	20240220	1239	1.05	20240906	4.11	N	207760	100	83 억	889257	N	N	2153	N	N
97	20240906	090823	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1300	9	2	0.70	43267910	33568	14.90	1280	1315	1280	1678	904	1291	1288.96	1.07	4899	1355	1323	1304	1272	1253	1313	1262	83	387	100	820	1	1	83079783	1080	-8.67	1.73	12	0.04	-150.00	752.00	3190	20240220	-59.25	1280	20240906	1.56	3190	-59.25	20240220	1280	1.56	20240906	3190	-59.25	20240220	1280	1.56	20240906	4.11	N	207760	100	83 억	889257	N	N	2153	N	N
98	20240905	160810	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1291	-21	5	-1.60	291857048	223992	28.01	1308	1336	1285	1705	919	1312	1303.11	1.06	10674	1423	1367	1338	1282	1253	1353	1268	83	393	100	830	1	1	83079783	1073	-8.61	1.72	12	0.27	-150.00	752.00	3190	20240220	-59.53	1285	20240905	0.47	3190	-59.53	20240220	1285	0.47	20240905	3190	-59.53	20240220	1285	0.47	20240905	4.12	N	207760	100	83 억	878089	N	N	2153	N	N
99	20240905	150825	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1293	-19	5	-1.45	265068148	203253	25.41	1308	1336	1285	1705	919	1312	1304.13	1.06	9710	1423	1367	1338	1282	1253	1353	1268	83	393	100	830	1	1	83079783	1074	-8.62	1.72	12	0.24	-150.00	752.00	3190	20240220	-59.47	1285	20240905	0.62	3190	-59.47	20240220	1285	0.62	20240905	3190	-59.47	20240220	1285	0.62	20240905	4.12	N	207760	100	83 억	878089	N	N	214508	N	N
100	20240905	140819	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1291	-21	5	-1.60	211915299	162222	20.28	1308	1336	1288	1705	919	1312	1306.33	1.06	-14173	1423	1367	1338	1282	1253	1353	1268	83	393	100	830	1	1	83079783	1073	-8.61	1.72	12	0.20	-150.00	752.00	3190	20240220	-59.53	1288	20240905	0.23	3190	-59.53	20240220	1288	0.23	20240905	3190	-59.53	20240220	1288	0.23	20240905	4.12	N	207760	100	83 억	878089	N	N	214508	N	N
101	20240905	130820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1300	-12	5	-0.91	159637628	121758	15.22	1308	1336	1295	1705	919	1312	1311.11	1.06	-3007	1423	1367	1338	1282	1253	1353	1268	83	393	100	830	1	1	83079783	1080	-8.67	1.73	12	0.15	-150.00	752.00	3190	20240220	-59.25	1290	20240805	0.78	3190	-59.25	20240220	1290	0.78	20240805	3190	-59.25	20240220	1290	0.78	20240805	4.12	N	207760	100	83 억	878089	N	N	214508	N	N
102	20240905	120819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1309	-3	5	-0.23	118552458	90157	11.27	1308	1336	1300	1705	919	1312	1314.96	1.06	-12555	1423	1367	1338	1282	1253	1353	1268	83	393	100	830	1	1	83079783	1088	-8.73	1.74	12	0.11	-150.00	752.00	3190	20240220	-58.97	1290	20240805	1.47	3190	-58.97	20240220	1290	1.47	20240805	3190	-58.97	20240220	1290	1.47	20240805	4.12	N	207760	100	83 억	878089	N	N	214508	N	N
103	20240905	110817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1320	8	2	0.61	68516344	51861	6.48	1308	1336	1308	1705	919	1312	1321.15	1.06	6294	1423	1367	1338	1282	1253	1353	1268	83	393	100	830	1	1	83079783	1097	-8.80	1.76	12	0.06	-150.00	752.00	3190	20240220	-58.62	1290	20240805	2.33	3190	-58.62	20240220	1290	2.33	20240805	3190	-58.62	20240220	1290	2.33	20240805	4.12	N	207760	100	83 억	878089	N	N	214508	N	N
104	20240905	100816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1331	19	2	1.45	50795595	38429	4.80	1308	1336	1308	1705	919	1312	1321.80	1.06	13991	1423	1367	1338	1282	1253	1353	1268	83	393	100	830	1	1	83079783	1106	-8.87	1.77	12	0.05	-150.00	752.00	3190	20240220	-58.28	1290	20240805	3.18	3190	-58.28	20240220	1290	3.18	20240805	3190	-58.28	20240220	1290	3.18	20240805	4.12	N	207760	100	83 억	878089	N	N	214508	N	N
105	20240905	090824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1331	19	2	1.45	20159859	15341	1.92	1308	1333	1308	1705	919	1312	1314.12	1.06	8365	1423	1367	1338	1282	1253	1353	1268	83	393	100	830	1	1	83079783	1106	-8.87	1.77	12	0.02	-150.00	752.00	3190	20240220	-58.28	1290	20240805	3.18	3190	-58.28	20240220	1290	3.18	20240805	3190	-58.28	20240220	1290	3.18	20240805	4.12	N	207760	100	83 억	878089	N	N	214508	N	N
106	20240904	160803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1312	-98	5	-6.95	1066848026	798050	350.18	1370	1394	1309	1833	987	1410	1336.82	1.02	33474	1483	1446	1428	1391	1373	1437	1382	83	423	100	900	1	1	83079783	1090	-8.75	1.74	12	0.96	-150.00	752.00	3190	20240220	-58.87	1290	20240805	1.71	3190	-58.87	20240220	1290	1.71	20240805	3190	-58.87	20240220	1290	1.71	20240805	4.13	N	207760	100	83 억	845384	N	N	214268	N	N
107	20240904	150808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1314	-96	5	-6.81	971870995	725668	318.42	1370	1394	1310	1833	987	1410	1339.28	1.02	23455	1483	1446	1428	1391	1373	1437	1382	83	423	100	900	1	1	83079783	1092	-8.76	1.75	12	0.87	-150.00	752.00	3190	20240220	-58.81	1290	20240805	1.86	3190	-58.81	20240220	1290	1.86	20240805	3190	-58.81	20240220	1290	1.86	20240805	4.13	N	207760	100	83 억	845384	N	N	2414	N	N
108	20240904	140812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1328	-82	5	-5.82	760678246	565745	248.24	1370	1394	1320	1833	987	1410	1344.56	1.02	-21023	1483	1446	1428	1391	1373	1437	1382	83	423	100	900	1	1	83079783	1103	-8.85	1.77	12	0.68	-150.00	752.00	3190	20240220	-58.37	1290	20240805	2.95	3190	-58.37	20240220	1290	2.95	20240805	3190	-58.37	20240220	1290	2.95	20240805	4.13	N	207760	100	83 억	845384	N	N	2414	N	N
109	20240904	130810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1333	-77	5	-5.46	678451898	503955	221.13	1370	1394	1320	1833	987	1410	1346.25	1.02	-55812	1483	1446	1428	1391	1373	1437	1382	83	423	100	900	1	1	83079783	1107	-8.89	1.77	12	0.61	-150.00	752.00	3190	20240220	-58.21	1290	20240805	3.33	3190	-58.21	20240220	1290	3.33	20240805	3190	-58.21	20240220	1290	3.33	20240805	4.13	N	207760	100	83 억	845384	N	N	2414	N	N
110	20240904	120807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1337	-73	5	-5.18	584581826	433497	190.21	1370	1394	1320	1833	987	1410	1348.53	1.02	-83580	1483	1446	1428	1391	1373	1437	1382	83	423	100	900	1	1	83079783	1111	-8.91	1.78	12	0.52	-150.00	752.00	3190	20240220	-58.09	1290	20240805	3.64	3190	-58.09	20240220	1290	3.64	20240805	3190	-58.09	20240220	1290	3.64	20240805	4.13	N	207760	100	83 억	845384	N	N	2414	N	N
111	20240904	110806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1344	-66	5	-4.68	479557195	354936	155.74	1370	1394	1320	1833	987	1410	1351.11	1.02	-102639	1483	1446	1428	1391	1373	1437	1382	83	423	100	900	1	1	83079783	1117	-8.96	1.79	12	0.43	-150.00	752.00	3190	20240220	-57.87	1290	20240805	4.19	3190	-57.87	20240220	1290	4.19	20240805	3190	-57.87	20240220	1290	4.19	20240805	4.13	N	207760	100	83 억	845384	N	N	2414	N	N
112	20240904	100808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1337	-73	5	-5.18	321862512	237502	104.21	1370	1394	1335	1833	987	1410	1355.20	1.02	-68783	1483	1446	1428	1391	1373	1437	1382	83	423	100	900	1	1	83079783	1111	-8.91	1.78	12	0.29	-150.00	752.00	3190	20240220	-58.09	1290	20240805	3.64	3190	-58.09	20240220	1290	3.64	20240805	3190	-58.09	20240220	1290	3.64	20240805	4.13	N	207760	100	83 억	845384	N	N	2414	N	N
113	20240904	090812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1380	-30	5	-2.13	68890778	50325	22.08	1370	1394	1354	1833	987	1410	1368.92	1.02	-6166	1483	1446	1428	1391	1373	1437	1382	83	423	100	900	1	1	83079783	1147	-9.20	1.84	12	0.06	-150.00	752.00	3190	20240220	-56.74	1290	20240805	6.98	3190	-56.74	20240220	1290	6.98	20240805	3190	-56.74	20240220	1290	6.98	20240805	4.13	N	207760	100	83 억	845384	N	N	2414	N	N
114	20240903	160757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1410	-15	5	-1.05	324236869	226673	112.80	1425	1465	1410	1852	998	1425	1430.42	1.06	-34070	1483	1454	1427	1398	1371	1440	1384	83	427	100	910	1	1	83079783	1171	-9.40	1.88	12	0.27	-150.00	752.00	3190	20240220	-55.80	1290	20240805	9.30	3190	-55.80	20240220	1290	9.30	20240805	3190	-55.80	20240220	1290	9.30	20240805	4.12	N	207760	100	83 억	879234	N	N	2414	N	N
115	20240903	150803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1414	-11	5	-0.77	298498429	208459	103.74	1425	1465	1412	1852	998	1425	1431.93	1.06	-36832	1483	1454	1427	1398	1371	1440	1384	83	427	100	910	1	1	83079783	1175	-9.43	1.88	12	0.25	-150.00	752.00	3190	20240220	-55.67	1290	20240805	9.61	3190	-55.67	20240220	1290	9.61	20240805	3190	-55.67	20240220	1290	9.61	20240805	4.12	N	207760	100	83 억	879234	N	N	9554	N	N
116	20240903	140805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1418	-7	5	-0.49	262397675	182985	91.06	1425	1465	1412	1852	998	1425	1433.98	1.06	-25650	1483	1454	1427	1398	1371	1440	1384	83	427	100	910	1	1	83079783	1178	-9.45	1.89	12	0.22	-150.00	752.00	3190	20240220	-55.55	1290	20240805	9.92	3190	-55.55	20240220	1290	9.92	20240805	3190	-55.55	20240220	1290	9.92	20240805	4.12	N	207760	100	83 억	879234	N	N	9554	N	N
117	20240903	130805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1425	0	3	0.00	252891430	176286	87.73	1425	1465	1412	1852	998	1425	1434.55	1.06	-24988	1483	1454	1427	1398	1371	1440	1384	83	427	100	910	1	1	83079783	1184	-9.50	1.89	12	0.21	-150.00	752.00	3190	20240220	-55.33	1290	20240805	10.47	3190	-55.33	20240220	1290	10.47	20240805	3190	-55.33	20240220	1290	10.47	20240805	4.12	N	207760	100	83 억	879234	N	N	9554	N	N
118	20240903	120754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1424	-1	5	-0.07	199248684	138478	68.91	1425	1465	1420	1852	998	1425	1438.85	1.06	-7852	1483	1454	1427	1398	1371	1440	1384	83	427	100	910	1	1	83079783	1183	-9.49	1.89	12	0.17	-150.00	752.00	3190	20240220	-55.36	1290	20240805	10.39	3190	-55.36	20240220	1290	10.39	20240805	3190	-55.36	20240220	1290	10.39	20240805	4.12	N	207760	100	83 억	879234	N	N	9554	N	N
119	20240903	110753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1433	8	2	0.56	181977047	126380	62.89	1425	1465	1420	1852	998	1425	1439.92	1.06	-3739	1483	1454	1427	1398	1371	1440	1384	83	427	100	910	1	1	83079783	1191	-9.55	1.91	12	0.15	-150.00	752.00	3190	20240220	-55.08	1290	20240805	11.09	3190	-55.08	20240220	1290	11.09	20240805	3190	-55.08	20240220	1290	11.09	20240805	4.12	N	207760	100	83 억	879234	N	N	9554	N	N
120	20240903	100754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1437	12	2	0.84	128077717	88670	44.13	1425	1465	1420	1852	998	1425	1444.43	1.06	1470	1483	1454	1427	1398	1371	1440	1384	83	427	100	910	1	1	83079783	1194	-9.58	1.91	12	0.11	-150.00	752.00	3190	20240220	-54.95	1290	20240805	11.40	3190	-54.95	20240220	1290	11.40	20240805	3190	-54.95	20240220	1290	11.40	20240805	4.12	N	207760	100	83 억	879234	N	N	9554	N	N
121	20240903	090756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1436	11	2	0.77	9423410	6605	3.29	1425	1436	1420	1852	998	1425	1426.71	1.06	2641	1483	1454	1427	1398	1371	1440	1384	83	427	100	910	1	1	83079783	1193	-9.57	1.91	12	0.01	-150.00	752.00	3190	20240220	-54.98	1290	20240805	11.32	3190	-54.98	20240220	1290	11.32	20240805	3190	-54.98	20240220	1290	11.32	20240805	4.12	N	207760	100	83 억	879234	N	N	9554	N	N
122	20240902	160748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1425	-8	5	-0.56	279915584	196792	88.54	1433	1456	1400	1862	1004	1433	1422.39	1.05	8418	1506	1469	1430	1393	1354	1488	1412	83	429	100	910	1	1	83079783	1184	-9.50	1.89	12	0.24	-150.00	752.00	3190	20240220	-55.33	1290	20240805	10.47	3190	-55.33	20240220	1290	10.47	20240805	3190	-55.33	20240220	1290	10.47	20240805	4.17	N	207760	100	83 억	871398	N	N	9554	N	N
123	20240902	150801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1434	1	2	0.07	263231585	185100	83.28	1433	1456	1400	1862	1004	1433	1422.10	1.05	1488	1506	1469	1430	1393	1354	1488	1412	83	429	100	910	1	1	83079783	1191	-9.56	1.91	12	0.22	-150.00	752.00	3190	20240220	-55.05	1290	20240805	11.16	3190	-55.05	20240220	1290	11.16	20240805	3190	-55.05	20240220	1290	11.16	20240805	4.17	N	207760	100	83 억	871398	N	N	2835	N	N
124	20240902	140757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1424	-9	5	-0.63	222339450	156500	70.41	1433	1456	1400	1862	1004	1433	1420.70	1.05	-17087	1506	1469	1430	1393	1354	1488	1412	83	429	100	910	1	1	83079783	1183	-9.49	1.89	12	0.19	-150.00	752.00	3190	20240220	-55.36	1290	20240805	10.39	3190	-55.36	20240220	1290	10.39	20240805	3190	-55.36	20240220	1290	10.39	20240805	4.17	N	207760	100	83 억	871398	N	N	2835	N	N
125	20240902	130753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1415	-18	5	-1.26	199362269	140360	63.15	1433	1456	1400	1862	1004	1433	1420.36	1.05	-20329	1506	1469	1430	1393	1354	1488	1412	83	429	100	910	1	1	83079783	1176	-9.43	1.88	12	0.17	-150.00	752.00	3190	20240220	-55.64	1290	20240805	9.69	3190	-55.64	20240220	1290	9.69	20240805	3190	-55.64	20240220	1290	9.69	20240805	4.17	N	207760	100	83 억	871398	N	N	2835	N	N
126	20240902	120757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1403	-30	5	-2.09	189261005	133199	59.93	1433	1456	1400	1862	1004	1433	1420.89	1.05	-24279	1506	1469	1430	1393	1354	1488	1412	83	429	100	910	1	1	83079783	1166	-9.35	1.87	12	0.16	-150.00	752.00	3190	20240220	-56.02	1290	20240805	8.76	3190	-56.02	20240220	1290	8.76	20240805	3190	-56.02	20240220	1290	8.76	20240805	4.17	N	207760	100	83 억	871398	N	N	2835	N	N
127	20240902	110750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1409	-24	5	-1.67	168502719	118446	53.29	1433	1456	1400	1862	1004	1433	1422.61	1.05	-21946	1506	1469	1430	1393	1354	1488	1412	83	429	100	910	1	1	83079783	1171	-9.39	1.87	12	0.14	-150.00	752.00	3190	20240220	-55.83	1290	20240805	9.22	3190	-55.83	20240220	1290	9.22	20240805	3190	-55.83	20240220	1290	9.22	20240805	4.17	N	207760	100	83 억	871398	N	N	2835	N	N
128	20240902	100749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1422	-11	5	-0.77	106969951	74703	33.61	1433	1456	1413	1862	1004	1433	1431.94	1.05	-19615	1506	1469	1430	1393	1354	1488	1412	83	429	100	910	1	1	83079783	1181	-9.48	1.89	12	0.09	-150.00	752.00	3190	20240220	-55.42	1290	20240805	10.23	3190	-55.42	20240220	1290	10.23	20240805	3190	-55.42	20240220	1290	10.23	20240805	4.17	N	207760	100	83 억	871398	N	N	2835	N	N
129	20240902	090744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1440	7	2	0.49	48097722	33526	15.08	1433	1456	1419	1862	1004	1433	1434.64	1.05	2986	1506	1469	1430	1393	1354	1488	1412	83	429	100	910	1	1	83079783	1196	-9.60	1.91	12	0.04	-150.00	752.00	3190	20240220	-54.86	1290	20240805	11.63	3190	-54.86	20240220	1290	11.63	20240805	3190	-54.86	20240220	1290	11.63	20240805	4.17	N	207760	100	83 억	871398	N	N	2835	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History