KissMeData/330860/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

58 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	161201	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14240	-330	5	-2.26	240619860	16863	43.26	14750	14750	14110	18940	10200	14570	14269.10	2.44	-5483	15063	14816	14633	14386	14203	14725	14295	61	4370	500	9320	10	1	12184045	1735	-5.72	0.77	12	0.14	-2488.00	18528.00	46400	20240312	-69.31	12000	20240909	18.67	46400	-69.31	20240312	12000	18.67	20240909	46400	-69.31	20240312	12000	18.67	20240909	3.76	N	330860	500	60 억	297508	N	N	58	N	N
3	20240930	151217	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14230	-340	5	-2.33	235678990	16516	42.37	14750	14750	14110	18940	10200	14570	14269.74	2.44	-5353	15063	14816	14633	14386	14203	14725	14295	61	4370	500	9320	10	1	12184045	1734	-5.72	0.77	12	0.14	-2488.00	18528.00	46400	20240312	-69.33	12000	20240909	18.58	46400	-69.33	20240312	12000	18.58	20240909	46400	-69.33	20240312	12000	18.58	20240909	3.76	N	330860	500	60 억	297508	N	N	207	N	N
4	20240930	141218	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14200	-370	5	-2.54	219175270	15354	39.39	14750	14750	14110	18940	10200	14570	14274.80	2.44	-5248	15063	14816	14633	14386	14203	14725	14295	61	4370	500	9320	10	1	12184045	1730	-5.71	0.77	12	0.13	-2488.00	18528.00	46400	20240312	-69.40	12000	20240909	18.33	46400	-69.40	20240312	12000	18.33	20240909	46400	-69.40	20240312	12000	18.33	20240909	3.76	N	330860	500	60 억	297508	N	N	207	N	N
5	20240930	131211	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14240	-330	5	-2.26	177986610	12459	31.96	14750	14750	14110	18940	10200	14570	14285.79	2.44	-4207	15063	14816	14633	14386	14203	14725	14295	61	4370	500	9320	10	1	12184045	1735	-5.72	0.77	12	0.10	-2488.00	18528.00	46400	20240312	-69.31	12000	20240909	18.67	46400	-69.31	20240312	12000	18.67	20240909	46400	-69.31	20240312	12000	18.67	20240909	3.76	N	330860	500	60 억	297508	N	N	207	N	N
6	20240930	121207	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14190	-380	5	-2.61	160760320	11251	28.86	14750	14750	14110	18940	10200	14570	14288.54	2.44	-4432	15063	14816	14633	14386	14203	14725	14295	61	4370	500	9320	10	1	12184045	1729	-5.70	0.77	12	0.09	-2488.00	18528.00	46400	20240312	-69.42	12000	20240909	18.25	46400	-69.42	20240312	12000	18.25	20240909	46400	-69.42	20240312	12000	18.25	20240909	3.76	N	330860	500	60 억	297508	N	N	207	N	N
7	20240930	111204	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14120	-450	5	-3.09	151207130	10577	27.13	14750	14750	14120	18940	10200	14570	14295.84	2.44	-4448	15063	14816	14633	14386	14203	14725	14295	61	4370	500	9320	10	1	12184045	1720	-5.68	0.76	12	0.09	-2488.00	18528.00	46400	20240312	-69.57	12000	20240909	17.67	46400	-69.57	20240312	12000	17.67	20240909	46400	-69.57	20240312	12000	17.67	20240909	3.76	N	330860	500	60 억	297508	N	N	207	N	N
8	20240930	101206	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14210	-360	5	-2.47	106847410	7449	19.11	14750	14750	14160	18940	10200	14570	14343.86	2.44	-2936	15063	14816	14633	14386	14203	14725	14295	61	4370	500	9320	10	1	12184045	1731	-5.71	0.77	12	0.06	-2488.00	18528.00	46400	20240312	-69.38	12000	20240909	18.42	46400	-69.38	20240312	12000	18.42	20240909	46400	-69.38	20240312	12000	18.42	20240909	3.76	N	330860	500	60 억	297508	N	N	207	N	N
9	20240930	091113	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14340	-230	5	-1.58	18249750	1264	3.24	14750	14750	14300	18940	10200	14570	14438.09	2.44	-934	15063	14816	14633	14386	14203	14725	14295	61	4370	500	9320	10	1	12184045	1747	-5.76	0.77	12	0.01	-2488.00	18528.00	46400	20240312	-69.09	12000	20240909	19.50	46400	-69.09	20240312	12000	19.50	20240909	46400	-69.09	20240312	12000	19.50	20240909	3.76	N	330860	500	60 억	297508	N	N	207	N	N
10	20240927	161211	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14570	70	2	0.48	567715010	38921	69.10	14600	14880	14450	18850	10150	14500	14586.35	2.40	4998	14860	14680	14340	14160	13820	14770	14250	61	4350	500	9280	10	1	12184045	1775	-5.86	0.79	12	0.32	-2488.00	18528.00	46400	20240312	-68.60	12000	20240909	21.42	46400	-68.60	20240312	12000	21.42	20240909	46400	-68.60	20240312	12000	21.42	20240909	3.83	N	330860	500	60 억	292461	N	N	207	N	N
11	20240927	151215	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14550	50	2	0.34	538564990	36919	65.54	14600	14880	14450	18850	10150	14500	14587.75	2.40	5395	14860	14680	14340	14160	13820	14770	14250	61	4350	500	9280	10	1	12184045	1773	-5.85	0.79	12	0.30	-2488.00	18528.00	46400	20240312	-68.64	12000	20240909	21.25	46400	-68.64	20240312	12000	21.25	20240909	46400	-68.64	20240312	12000	21.25	20240909	3.83	N	330860	500	60 억	292461	N	N	101	N	N
12	20240927	141225	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14550	50	2	0.34	479031350	32811	58.25	14600	14880	14470	18850	10150	14500	14599.72	2.40	4064	14860	14680	14340	14160	13820	14770	14250	61	4350	500	9280	10	1	12184045	1773	-5.85	0.79	12	0.27	-2488.00	18528.00	46400	20240312	-68.64	12000	20240909	21.25	46400	-68.64	20240312	12000	21.25	20240909	46400	-68.64	20240312	12000	21.25	20240909	3.83	N	330860	500	60 억	292461	N	N	101	N	N
13	20240927	131208	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14590	90	2	0.62	414029030	28341	50.31	14600	14880	14470	18850	10150	14500	14608.84	2.40	3577	14860	14680	14340	14160	13820	14770	14250	61	4350	500	9280	10	1	12184045	1778	-5.86	0.79	12	0.23	-2488.00	18528.00	46400	20240312	-68.56	12000	20240909	21.58	46400	-68.56	20240312	12000	21.58	20240909	46400	-68.56	20240312	12000	21.58	20240909	3.83	N	330860	500	60 억	292461	N	N	101	N	N
14	20240927	121208	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14500	0	3	0.00	395092570	27040	48.00	14600	14880	14470	18850	10150	14500	14611.41	2.40	3031	14860	14680	14340	14160	13820	14770	14250	61	4350	500	9280	10	1	12184045	1767	-5.83	0.78	12	0.22	-2488.00	18528.00	46400	20240312	-68.75	12000	20240909	20.83	46400	-68.75	20240312	12000	20.83	20240909	46400	-68.75	20240312	12000	20.83	20240909	3.83	N	330860	500	60 억	292461	N	N	101	N	N
15	20240927	111212	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14510	10	2	0.07	324225500	22164	39.35	14600	14880	14470	18850	10150	14500	14628.47	2.40	1334	14860	14680	14340	14160	13820	14770	14250	61	4350	500	9280	10	1	12184045	1768	-5.83	0.78	12	0.18	-2488.00	18528.00	46400	20240312	-68.73	12000	20240909	20.92	46400	-68.73	20240312	12000	20.92	20240909	46400	-68.73	20240312	12000	20.92	20240909	3.83	N	330860	500	60 억	292461	N	N	101	N	N
16	20240927	101210	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14600	100	2	0.69	208852150	14220	25.24	14600	14880	14510	18850	10150	14500	14687.21	2.40	1189	14860	14680	14340	14160	13820	14770	14250	61	4350	500	9280	10	1	12184045	1779	-5.87	0.79	12	0.12	-2488.00	18528.00	46400	20240312	-68.53	12000	20240909	21.67	46400	-68.53	20240312	12000	21.67	20240909	46400	-68.53	20240312	12000	21.67	20240909	3.83	N	330860	500	60 억	292461	N	N	101	N	N
17	20240927	091213	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14620	120	2	0.83	48871220	3344	5.94	14600	14680	14510	18850	10150	14500	14614.60	2.40	150	14860	14680	14340	14160	13820	14770	14250	61	4350	500	9280	10	1	12184045	1781	-5.88	0.79	12	0.03	-2488.00	18528.00	46400	20240312	-68.49	12000	20240909	21.83	46400	-68.49	20240312	12000	21.83	20240909	46400	-68.49	20240312	12000	21.83	20240909	3.83	N	330860	500	60 억	292461	N	N	101	N	N
18	20240926	161151	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14500	770	2	5.61	807119980	56233	108.02	14100	14520	14000	17840	9620	13730	14352.78	2.32	9795	14210	13970	13810	13570	13410	14090	13690	61	4110	500	8780	10	1	12184045	1767	-5.83	0.78	12	0.46	-2488.00	18528.00	46400	20240312	-68.75	12000	20240909	20.83	46400	-68.75	20240312	12000	20.83	20240909	46400	-68.75	20240312	12000	20.83	20240909	3.84	N	330860	500	60 억	282493	N	N	101	N	N
19	20240926	151157	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14500	770	2	5.61	786140190	54786	105.24	14100	14520	14000	17840	9620	13730	14349.29	2.32	9514	14210	13970	13810	13570	13410	14090	13690	61	4110	500	8780	10	1	12184045	1767	-5.83	0.78	12	0.45	-2488.00	18528.00	46400	20240312	-68.75	12000	20240909	20.83	46400	-68.75	20240312	12000	20.83	20240909	46400	-68.75	20240312	12000	20.83	20240909	3.84	N	330860	500	60 억	282493	N	N	243	N	N
20	20240926	141204	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14490	760	2	5.54	674991850	47111	90.50	14100	14520	14000	17840	9620	13730	14327.69	2.32	7287	14210	13970	13810	13570	13410	14090	13690	61	4110	500	8780	10	1	12184045	1765	-5.82	0.78	12	0.39	-2488.00	18528.00	46400	20240312	-68.77	12000	20240909	20.75	46400	-68.77	20240312	12000	20.75	20240909	46400	-68.77	20240312	12000	20.75	20240909	3.84	N	330860	500	60 억	282493	N	N	243	N	N
21	20240926	131154	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14430	700	2	5.10	652465130	45551	87.50	14100	14520	14000	17840	9620	13730	14323.84	2.32	7857	14210	13970	13810	13570	13410	14090	13690	61	4110	500	8780	10	1	12184045	1758	-5.80	0.78	12	0.37	-2488.00	18528.00	46400	20240312	-68.90	12000	20240909	20.25	46400	-68.90	20240312	12000	20.25	20240909	46400	-68.90	20240312	12000	20.25	20240909	3.84	N	330860	500	60 억	282493	N	N	243	N	N
22	20240926	121204	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14480	750	2	5.46	617008690	43098	82.79	14100	14520	14000	17840	9620	13730	14316.41	2.32	7450	14210	13970	13810	13570	13410	14090	13690	61	4110	500	8780	10	1	12184045	1764	-5.82	0.78	12	0.35	-2488.00	18528.00	46400	20240312	-68.79	12000	20240909	20.67	46400	-68.79	20240312	12000	20.67	20240909	46400	-68.79	20240312	12000	20.67	20240909	3.84	N	330860	500	60 억	282493	N	N	243	N	N
23	20240926	111202	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14370	640	2	4.66	505930850	35415	68.03	14100	14450	14000	17840	9620	13730	14285.78	2.32	4722	14210	13970	13810	13570	13410	14090	13690	61	4110	500	8780	10	1	12184045	1751	-5.78	0.78	12	0.29	-2488.00	18528.00	46400	20240312	-69.03	12000	20240909	19.75	46400	-69.03	20240312	12000	19.75	20240909	46400	-69.03	20240312	12000	19.75	20240909	3.84	N	330860	500	60 억	282493	N	N	243	N	N
24	20240926	101206	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14220	490	2	3.57	411351750	28808	55.34	14100	14450	14000	17840	9620	13730	14279.08	2.32	4127	14210	13970	13810	13570	13410	14090	13690	61	4110	500	8780	10	1	12184045	1733	-5.72	0.77	12	0.24	-2488.00	18528.00	46400	20240312	-69.35	12000	20240909	18.50	46400	-69.35	20240312	12000	18.50	20240909	46400	-69.35	20240312	12000	18.50	20240909	3.84	N	330860	500	60 억	282493	N	N	243	N	N
25	20240926	091202	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14190	460	2	3.35	82335190	5840	11.22	14100	14190	14000	17840	9620	13730	14098.49	2.32	2414	14210	13970	13810	13570	13410	14090	13690	61	4110	500	8780	10	1	12184045	1729	-5.70	0.77	12	0.05	-2488.00	18528.00	46400	20240312	-69.42	12000	20240909	18.25	46400	-69.42	20240312	12000	18.25	20240909	46400	-69.42	20240312	12000	18.25	20240909	3.84	N	330860	500	60 억	282493	N	N	243	N	N
26	20240925	161147	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13730	120	2	0.88	722876370	51935	324.49	13700	14050	13650	17690	9530	13610	13918.93	2.26	6732	13876	13742	13486	13352	13096	13810	13420	61	4080	500	8710	10	1	12184045	1673	-5.52	0.74	12	0.43	-2488.00	18528.00	46400	20240312	-70.41	12000	20240909	14.42	46400	-70.41	20240312	12000	14.42	20240909	46400	-70.41	20240312	12000	14.42	20240909	3.93	N	330860	500	60 억	275672	N	N	243	N	N
27	20240925	151159	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13680	70	2	0.51	708655060	50899	318.02	13700	14050	13650	17690	9530	13610	13922.77	2.26	6711	13876	13742	13486	13352	13096	13810	13420	61	4080	500	8710	10	1	12184045	1667	-5.50	0.74	12	0.42	-2488.00	18528.00	46400	20240312	-70.52	12000	20240909	14.00	46400	-70.52	20240312	12000	14.00	20240909	46400	-70.52	20240312	12000	14.00	20240909	3.93	N	330860	500	60 억	275672	N	N	130	N	N
28	20240925	141200	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13930	320	2	2.35	590222130	42312	264.37	13700	14050	13650	17690	9530	13610	13949.28	2.26	9008	13876	13742	13486	13352	13096	13810	13420	61	4080	500	8710	10	1	12184045	1697	-5.60	0.75	12	0.35	-2488.00	18528.00	46400	20240312	-69.98	12000	20240909	16.08	46400	-69.98	20240312	12000	16.08	20240909	46400	-69.98	20240312	12000	16.08	20240909	3.93	N	330860	500	60 억	275672	N	N	130	N	N
29	20240925	131152	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13930	320	2	2.35	572309810	41027	256.34	13700	14050	13650	17690	9530	13610	13949.59	2.26	8722	13876	13742	13486	13352	13096	13810	13420	61	4080	500	8710	10	1	12184045	1697	-5.60	0.75	12	0.34	-2488.00	18528.00	46400	20240312	-69.98	12000	20240909	16.08	46400	-69.98	20240312	12000	16.08	20240909	46400	-69.98	20240312	12000	16.08	20240909	3.93	N	330860	500	60 억	275672	N	N	130	N	N
30	20240925	121200	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13910	300	2	2.20	513913300	36837	230.16	13700	14050	13650	17690	9530	13610	13951.01	2.26	8570	13876	13742	13486	13352	13096	13810	13420	61	4080	500	8710	10	1	12184045	1695	-5.59	0.75	12	0.30	-2488.00	18528.00	46400	20240312	-70.02	12000	20240909	15.92	46400	-70.02	20240312	12000	15.92	20240909	46400	-70.02	20240312	12000	15.92	20240909	3.93	N	330860	500	60 억	275672	N	N	130	N	N
31	20240925	111156	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14030	420	2	3.09	418801790	30027	187.61	13700	14050	13650	17690	9530	13610	13947.51	2.26	8495	13876	13742	13486	13352	13096	13810	13420	61	4080	500	8710	10	1	12184045	1709	-5.64	0.76	12	0.25	-2488.00	18528.00	46400	20240312	-69.76	12000	20240909	16.92	46400	-69.76	20240312	12000	16.92	20240909	46400	-69.76	20240312	12000	16.92	20240909	3.93	N	330860	500	60 억	275672	N	N	130	N	N
32	20240925	101152	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14030	420	2	3.09	352224980	25273	157.91	13700	14050	13650	17690	9530	13610	13936.81	2.26	8961	13876	13742	13486	13352	13096	13810	13420	61	4080	500	8710	10	1	12184045	1709	-5.64	0.76	12	0.21	-2488.00	18528.00	46400	20240312	-69.76	12000	20240909	16.92	46400	-69.76	20240312	12000	16.92	20240909	46400	-69.76	20240312	12000	16.92	20240909	3.93	N	330860	500	60 억	275672	N	N	130	N	N
33	20240925	091205	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14000	390	2	2.87	127519820	9172	57.31	13700	14020	13650	17690	9530	13610	13903.16	2.26	4375	13876	13742	13486	13352	13096	13810	13420	61	4080	500	8710	10	1	12184045	1706	-5.63	0.76	12	0.08	-2488.00	18528.00	46400	20240312	-69.83	12000	20240909	16.67	46400	-69.83	20240312	12000	16.67	20240909	46400	-69.83	20240312	12000	16.67	20240909	3.93	N	330860	500	60 억	275672	N	N	130	N	N
34	20240924	161149	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13610	360	2	2.72	214421920	15992	37.77	13250	13620	13230	17220	9280	13250	13407.20	2.23	3455	13823	13536	13153	12866	12483	13680	13010	61	3970	500	8480	10	1	12184045	1658	-5.47	0.73	12	0.13	-2488.00	18528.00	46400	20240312	-70.67	12000	20240909	13.42	46400	-70.67	20240312	12000	13.42	20240909	46400	-70.67	20240312	12000	13.42	20240909	3.91	N	330860	500	60 억	272219	N	N	130	N	N
35	20240924	151151	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13600	350	2	2.64	202990390	15152	35.79	13250	13620	13230	17220	9280	13250	13396.94	2.23	3231	13823	13536	13153	12866	12483	13680	13010	61	3970	500	8480	10	1	12184045	1657	-5.47	0.73	12	0.12	-2488.00	18528.00	46400	20240312	-70.69	12000	20240909	13.33	46400	-70.69	20240312	12000	13.33	20240909	46400	-70.69	20240312	12000	13.33	20240909	3.91	N	330860	500	60 억	272219	N	N	140	N	N
36	20240924	141141	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13510	260	2	1.96	160334160	12009	28.36	13250	13540	13230	17220	9280	13250	13351.17	2.23	991	13823	13536	13153	12866	12483	13680	13010	61	3970	500	8480	10	1	12184045	1646	-5.43	0.73	12	0.10	-2488.00	18528.00	46400	20240312	-70.88	12000	20240909	12.58	46400	-70.88	20240312	12000	12.58	20240909	46400	-70.88	20240312	12000	12.58	20240909	3.91	N	330860	500	60 억	272219	N	N	140	N	N
37	20240924	131150	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13340	90	2	0.68	114158600	8572	20.25	13250	13440	13230	17220	9280	13250	13317.62	2.23	-1194	13823	13536	13153	12866	12483	13680	13010	61	3970	500	8480	10	1	12184045	1625	-5.36	0.72	12	0.07	-2488.00	18528.00	46400	20240312	-71.25	12000	20240909	11.17	46400	-71.25	20240312	12000	11.17	20240909	46400	-71.25	20240312	12000	11.17	20240909	3.91	N	330860	500	60 억	272219	N	N	140	N	N
38	20240924	121144	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13340	90	2	0.68	90484200	6801	16.06	13250	13440	13230	17220	9280	13250	13304.54	2.23	-811	13823	13536	13153	12866	12483	13680	13010	61	3970	500	8480	10	1	12184045	1625	-5.36	0.72	12	0.06	-2488.00	18528.00	46400	20240312	-71.25	12000	20240909	11.17	46400	-71.25	20240312	12000	11.17	20240909	46400	-71.25	20240312	12000	11.17	20240909	3.91	N	330860	500	60 억	272219	N	N	140	N	N
39	20240924	111151	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13260	10	2	0.08	79495590	5974	14.11	13250	13440	13230	17220	9280	13250	13306.93	2.23	-751	13823	13536	13153	12866	12483	13680	13010	61	3970	500	8480	10	1	12184045	1616	-5.33	0.72	12	0.05	-2488.00	18528.00	46400	20240312	-71.42	12000	20240909	10.50	46400	-71.42	20240312	12000	10.50	20240909	46400	-71.42	20240312	12000	10.50	20240909	3.91	N	330860	500	60 억	272219	N	N	140	N	N
40	20240924	101150	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13340	90	2	0.68	65686970	4936	11.66	13250	13440	13230	17220	9280	13250	13307.73	2.23	-193	13823	13536	13153	12866	12483	13680	13010	61	3970	500	8480	10	1	12184045	1625	-5.36	0.72	12	0.04	-2488.00	18528.00	46400	20240312	-71.25	12000	20240909	11.17	46400	-71.25	20240312	12000	11.17	20240909	46400	-71.25	20240312	12000	11.17	20240909	3.91	N	330860	500	60 억	272219	N	N	140	N	N
41	20240924	091153	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13360	110	2	0.83	3243390	244	0.58	13250	13440	13250	17220	9280	13250	13292.58	2.23	48	13823	13536	13153	12866	12483	13680	13010	61	3970	500	8480	10	1	12184045	1628	-5.37	0.72	12	0.00	-2488.00	18528.00	46400	20240312	-71.21	12000	20240909	11.33	46400	-71.21	20240312	12000	11.33	20240909	46400	-71.21	20240312	12000	11.33	20240909	3.91	N	330860	500	60 억	272219	N	N	140	N	N
42	20240923	161144	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13250	360	2	2.79	562333800	42338	89.76	12850	13440	12770	16750	9030	12890	13282.02	2.18	6588	13850	13370	13130	12650	12410	13250	12530	61	3860	500	8240	10	1	12184045	1614	-5.33	0.72	12	0.35	-2488.00	18528.00	46400	20240312	-71.44	12000	20240909	10.42	46400	-71.44	20240312	12000	10.42	20240909	46400	-71.44	20240312	12000	10.42	20240909	3.90	N	330860	500	60 억	265658	N	N	140	N	N
43	20240923	151149	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13220	330	2	2.56	549558490	41372	87.71	12850	13440	12770	16750	9030	12890	13283.34	2.18	6412	13850	13370	13130	12650	12410	13250	12530	61	3860	500	8240	10	1	12184045	1611	-5.31	0.71	12	0.34	-2488.00	18528.00	46400	20240312	-71.51	12000	20240909	10.17	46400	-71.51	20240312	12000	10.17	20240909	46400	-71.51	20240312	12000	10.17	20240909	3.90	N	330860	500	60 억	265658	N	N	1910	N	N
44	20240923	141155	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13310	420	2	3.26	500714760	37686	79.90	12850	13440	12770	16750	9030	12890	13286.49	2.18	7164	13850	13370	13130	12650	12410	13250	12530	61	3860	500	8240	10	1	12184045	1622	-5.35	0.72	12	0.31	-2488.00	18528.00	46400	20240312	-71.31	12000	20240909	10.92	46400	-71.31	20240312	12000	10.92	20240909	46400	-71.31	20240312	12000	10.92	20240909	3.90	N	330860	500	60 억	265658	N	N	1910	N	N
45	20240923	131150	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13360	470	2	3.65	473352480	35632	75.54	12850	13440	12770	16750	9030	12890	13284.48	2.18	7793	13850	13370	13130	12650	12410	13250	12530	61	3860	500	8240	10	1	12184045	1628	-5.37	0.72	12	0.29	-2488.00	18528.00	46400	20240312	-71.21	12000	20240909	11.33	46400	-71.21	20240312	12000	11.33	20240909	46400	-71.21	20240312	12000	11.33	20240909	3.90	N	330860	500	60 억	265658	N	N	1910	N	N
46	20240923	121151	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13270	380	2	2.95	419456900	31597	66.99	12850	13440	12770	16750	9030	12890	13275.21	2.18	5710	13850	13370	13130	12650	12410	13250	12530	61	3860	500	8240	10	1	12184045	1617	-5.33	0.72	12	0.26	-2488.00	18528.00	46400	20240312	-71.40	12000	20240909	10.58	46400	-71.40	20240312	12000	10.58	20240909	46400	-71.40	20240312	12000	10.58	20240909	3.90	N	330860	500	60 억	265658	N	N	1910	N	N
47	20240923	111150	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13390	500	2	3.88	383307340	28889	61.25	12850	13440	12770	16750	9030	12890	13268.28	2.18	6208	13850	13370	13130	12650	12410	13250	12530	61	3860	500	8240	10	1	12184045	1631	-5.38	0.72	12	0.24	-2488.00	18528.00	46400	20240312	-71.14	12000	20240909	11.58	46400	-71.14	20240312	12000	11.58	20240909	46400	-71.14	20240312	12000	11.58	20240909	3.90	N	330860	500	60 억	265658	N	N	1910	N	N
48	20240923	101148	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13390	500	2	3.88	250283380	18956	40.19	12850	13410	12770	16750	9030	12890	13203.39	2.18	3315	13850	13370	13130	12650	12410	13250	12530	61	3860	500	8240	10	1	12184045	1631	-5.38	0.72	12	0.16	-2488.00	18528.00	46400	20240312	-71.14	12000	20240909	11.58	46400	-71.14	20240312	12000	11.58	20240909	46400	-71.14	20240312	12000	11.58	20240909	3.90	N	330860	500	60 억	265658	N	N	1910	N	N
49	20240923	091149	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12870	-20	5	-0.16	15165870	1183	2.51	12850	12990	12770	16750	9030	12890	12819.84	2.18	-647	13850	13370	13130	12650	12410	13250	12530	61	3860	500	8240	10	1	12184045	1568	-5.17	0.69	12	0.01	-2488.00	18528.00	46400	20240312	-72.26	12000	20240909	7.25	46400	-72.26	20240312	12000	7.25	20240909	46400	-72.26	20240312	12000	7.25	20240909	3.90	N	330860	500	60 억	265658	N	N	1910	N	N
50	20240913	161049	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13400	-420	5	-3.04	521631810	38730	75.04	13690	13820	13390	17960	9680	13820	13468.42	2.38	-13591	14313	14066	13703	13456	13093	14190	13580	61	4140	500	8840	10	1	12184045	1633	-5.39	0.72	12	0.32	-2488.00	18528.00	46400	20240312	-71.12	12000	20240909	11.67	46400	-71.12	20240312	12000	11.67	20240909	46400	-71.12	20240312	12000	11.67	20240909	3.84	N	330860	500	60 억	289567	N	N	12	N	N
51	20240913	151101	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13420	-400	5	-2.89	500933000	37186	72.05	13690	13820	13390	17960	9680	13820	13471.01	2.38	-12792	14313	14066	13703	13456	13093	14190	13580	61	4140	500	8840	10	1	12184045	1635	-5.39	0.72	12	0.31	-2488.00	18528.00	46400	20240312	-71.08	12000	20240909	11.83	46400	-71.08	20240312	12000	11.83	20240909	46400	-71.08	20240312	12000	11.83	20240909	3.84	N	330860	500	60 억	289567	N	N	29	N	N
52	20240913	141101	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13390	-430	5	-3.11	337259610	24980	48.40	13690	13820	13390	17960	9680	13820	13501.19	2.38	-13354	14313	14066	13703	13456	13093	14190	13580	61	4140	500	8840	10	1	12184045	1631	-5.38	0.72	12	0.21	-2488.00	18528.00	46400	20240312	-71.14	12000	20240909	11.58	46400	-71.14	20240312	12000	11.58	20240909	46400	-71.14	20240312	12000	11.58	20240909	3.84	N	330860	500	60 억	289567	N	N	29	N	N
53	20240913	131055	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13390	-430	5	-3.11	322375470	23869	46.25	13690	13820	13390	17960	9680	13820	13506.03	2.38	-13148	14313	14066	13703	13456	13093	14190	13580	61	4140	500	8840	10	1	12184045	1631	-5.38	0.72	12	0.20	-2488.00	18528.00	46400	20240312	-71.14	12000	20240909	11.58	46400	-71.14	20240312	12000	11.58	20240909	46400	-71.14	20240312	12000	11.58	20240909	3.84	N	330860	500	60 억	289567	N	N	29	N	N
54	20240913	121057	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13420	-400	5	-2.89	289685450	21434	41.53	13690	13820	13410	17960	9680	13820	13515.23	2.38	-11661	14313	14066	13703	13456	13093	14190	13580	61	4140	500	8840	10	1	12184045	1635	-5.39	0.72	12	0.18	-2488.00	18528.00	46400	20240312	-71.08	12000	20240909	11.83	46400	-71.08	20240312	12000	11.83	20240909	46400	-71.08	20240312	12000	11.83	20240909	3.84	N	330860	500	60 억	289567	N	N	29	N	N
55	20240913	111100	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13500	-320	5	-2.32	240552600	17778	34.45	13690	13820	13440	17960	9680	13820	13530.91	2.38	-9160	14313	14066	13703	13456	13093	14190	13580	61	4140	500	8840	10	1	12184045	1645	-5.43	0.73	12	0.15	-2488.00	18528.00	46400	20240312	-70.91	12000	20240909	12.50	46400	-70.91	20240312	12000	12.50	20240909	46400	-70.91	20240312	12000	12.50	20240909	3.84	N	330860	500	60 억	289567	N	N	29	N	N
56	20240913	101102	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13480	-340	5	-2.46	188959060	13946	27.02	13690	13820	13450	17960	9680	13820	13549.34	2.38	-5735	14313	14066	13703	13456	13093	14190	13580	61	4140	500	8840	10	1	12184045	1642	-5.42	0.73	12	0.11	-2488.00	18528.00	46400	20240312	-70.95	12000	20240909	12.33	46400	-70.95	20240312	12000	12.33	20240909	46400	-70.95	20240312	12000	12.33	20240909	3.84	N	330860	500	60 억	289567	N	N	29	N	N
57	20240913	091104	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13580	-240	5	-1.74	26385320	1938	3.76	13690	13780	13570	17960	9680	13820	13614.72	2.38	-257	14313	14066	13703	13456	13093	14190	13580	61	4140	500	8840	10	1	12184045	1655	-5.46	0.73	12	0.02	-2488.00	18528.00	46400	20240312	-70.73	12000	20240909	13.17	46400	-70.73	20240312	12000	13.17	20240909	46400	-70.73	20240312	12000	13.17	20240909	3.84	N	330860	500	60 억	289567	N	N	29	N	N
58	20240912	161040	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13820	800	2	6.14	707066330	51384	148.45	13390	13950	13340	16920	9120	13020	13760.43	2.29	11251	13426	13222	13086	12882	12746	13325	12985	61	3900	500	8330	10	1	12184045	1684	-5.55	0.75	12	0.42	-2488.00	18528.00	46400	20240312	-70.22	12000	20240909	15.17	46400	-70.22	20240312	12000	15.17	20240909	46400	-70.22	20240312	12000	15.17	20240909	3.81	N	330860	500	60 억	278494	N	N	29	N	N
59	20240912	151055	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13830	810	2	6.22	690251140	50167	144.93	13390	13950	13340	16920	9120	13020	13759.07	2.29	11372	13426	13222	13086	12882	12746	13325	12985	61	3900	500	8330	10	1	12184045	1685	-5.56	0.75	12	0.41	-2488.00	18528.00	46400	20240312	-70.19	12000	20240909	15.25	46400	-70.19	20240312	12000	15.25	20240909	46400	-70.19	20240312	12000	15.25	20240909	3.81	N	330860	500	60 억	278494	N	N	20	N	N
60	20240912	141101	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13790	770	2	5.91	506347410	36895	106.59	13390	13920	13340	16920	9120	13020	13724.01	2.29	6401	13426	13222	13086	12882	12746	13325	12985	61	3900	500	8330	10	1	12184045	1680	-5.54	0.74	12	0.30	-2488.00	18528.00	46400	20240312	-70.28	12000	20240909	14.92	46400	-70.28	20240312	12000	14.92	20240909	46400	-70.28	20240312	12000	14.92	20240909	3.81	N	330860	500	60 억	278494	N	N	20	N	N
61	20240912	131051	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13810	790	2	6.07	443709040	32356	93.48	13390	13920	13340	16920	9120	13020	13713.35	2.29	6672	13426	13222	13086	12882	12746	13325	12985	61	3900	500	8330	10	1	12184045	1683	-5.55	0.75	12	0.27	-2488.00	18528.00	46400	20240312	-70.24	12000	20240909	15.08	46400	-70.24	20240312	12000	15.08	20240909	46400	-70.24	20240312	12000	15.08	20240909	3.81	N	330860	500	60 억	278494	N	N	20	N	N
62	20240912	121049	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13740	720	2	5.53	346308690	25310	73.12	13390	13850	13340	16920	9120	13020	13682.68	2.29	5859	13426	13222	13086	12882	12746	13325	12985	61	3900	500	8330	10	1	12184045	1674	-5.52	0.74	12	0.21	-2488.00	18528.00	46400	20240312	-70.39	12000	20240909	14.50	46400	-70.39	20240312	12000	14.50	20240909	46400	-70.39	20240312	12000	14.50	20240909	3.81	N	330860	500	60 억	278494	N	N	20	N	N
63	20240912	111048	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13620	600	2	4.61	330055090	24121	69.69	13390	13850	13340	16920	9120	13020	13683.31	2.29	5160	13426	13222	13086	12882	12746	13325	12985	61	3900	500	8330	10	1	12184045	1659	-5.47	0.74	12	0.20	-2488.00	18528.00	46400	20240312	-70.65	12000	20240909	13.50	46400	-70.65	20240312	12000	13.50	20240909	46400	-70.65	20240312	12000	13.50	20240909	3.81	N	330860	500	60 억	278494	N	N	20	N	N
64	20240912	101051	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13640	620	2	4.76	253848980	18522	53.51	13390	13850	13340	16920	9120	13020	13705.27	2.29	4259	13426	13222	13086	12882	12746	13325	12985	61	3900	500	8330	10	1	12184045	1662	-5.48	0.74	12	0.15	-2488.00	18528.00	46400	20240312	-70.60	12000	20240909	13.67	46400	-70.60	20240312	12000	13.67	20240909	46400	-70.60	20240312	12000	13.67	20240909	3.81	N	330860	500	60 억	278494	N	N	20	N	N
65	20240912	091051	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13800	780	2	5.99	101072100	7428	21.46	13390	13830	13340	16920	9120	13020	13606.91	2.29	3998	13426	13222	13086	12882	12746	13325	12985	61	3900	500	8330	10	1	12184045	1681	-5.55	0.74	12	0.06	-2488.00	18528.00	46400	20240312	-70.26	12000	20240909	15.00	46400	-70.26	20240312	12000	15.00	20240909	46400	-70.26	20240312	12000	15.00	20240909	3.81	N	330860	500	60 억	278494	N	N	20	N	N
66	20240911	161030	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13020	-70	5	-0.53	452852360	34511	96.50	12970	13290	12950	17010	9170	13090	13122.00	2.26	2967	13676	13382	13156	12862	12636	13270	12750	61	3920	500	8370	10	1	12184045	1586	-5.23	0.70	12	0.28	-2488.00	18528.00	46400	20240312	-71.94	12000	20240909	8.50	46400	-71.94	20240312	12000	8.50	20240909	46400	-71.94	20240312	12000	8.50	20240909	3.86	N	330860	500	60 억	275520	N	N	20	N	N
67	20240911	151035	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13010	-80	5	-0.61	441917670	33671	94.15	12970	13290	12950	17010	9170	13090	13124.58	2.26	3084	13676	13382	13156	12862	12636	13270	12750	61	3920	500	8370	10	1	12184045	1585	-5.23	0.70	12	0.28	-2488.00	18528.00	46400	20240312	-71.96	12000	20240909	8.42	46400	-71.96	20240312	12000	8.42	20240909	46400	-71.96	20240312	12000	8.42	20240909	3.86	N	330860	500	60 억	275520	N	N	111	N	N
68	20240911	141038	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13070	-20	5	-0.15	401844030	30590	85.54	12970	13290	12970	17010	9170	13090	13136.45	2.26	2556	13676	13382	13156	12862	12636	13270	12750	61	3920	500	8370	10	1	12184045	1592	-5.25	0.71	12	0.25	-2488.00	18528.00	46400	20240312	-71.83	12000	20240909	8.92	46400	-71.83	20240312	12000	8.92	20240909	46400	-71.83	20240312	12000	8.92	20240909	3.86	N	330860	500	60 억	275520	N	N	111	N	N
69	20240911	131033	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13130	40	2	0.31	358582090	27287	76.30	12970	13290	12970	17010	9170	13090	13141.13	2.26	2761	13676	13382	13156	12862	12636	13270	12750	61	3920	500	8370	10	1	12184045	1600	-5.28	0.71	12	0.22	-2488.00	18528.00	46400	20240312	-71.70	12000	20240909	9.42	46400	-71.70	20240312	12000	9.42	20240909	46400	-71.70	20240312	12000	9.42	20240909	3.86	N	330860	500	60 억	275520	N	N	111	N	N
70	20240911	121038	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13190	100	2	0.76	334518330	25456	71.18	12970	13290	12970	17010	9170	13090	13141.04	2.26	3134	13676	13382	13156	12862	12636	13270	12750	61	3920	500	8370	10	1	12184045	1607	-5.30	0.71	12	0.21	-2488.00	18528.00	46400	20240312	-71.57	12000	20240909	9.92	46400	-71.57	20240312	12000	9.92	20240909	46400	-71.57	20240312	12000	9.92	20240909	3.86	N	330860	500	60 억	275520	N	N	111	N	N
71	20240911	111027	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13060	-30	5	-0.23	261328970	19883	55.60	12970	13290	12970	17010	9170	13090	13143.34	2.26	1486	13676	13382	13156	12862	12636	13270	12750	61	3920	500	8370	10	1	12184045	1591	-5.25	0.70	12	0.16	-2488.00	18528.00	46400	20240312	-71.85	12000	20240909	8.83	46400	-71.85	20240312	12000	8.83	20240909	46400	-71.85	20240312	12000	8.83	20240909	3.86	N	330860	500	60 억	275520	N	N	111	N	N
72	20240911	101022	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13200	110	2	0.84	164358840	12505	34.97	12970	13290	12970	17010	9170	13090	13143.45	2.26	4903	13676	13382	13156	12862	12636	13270	12750	61	3920	500	8370	10	1	12184045	1608	-5.31	0.71	12	0.10	-2488.00	18528.00	46400	20240312	-71.55	12000	20240909	10.00	46400	-71.55	20240312	12000	10.00	20240909	46400	-71.55	20240312	12000	10.00	20240909	3.86	N	330860	500	60 억	275520	N	N	111	N	N
73	20240911	091040	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13190	100	2	0.76	61839140	4736	13.24	12970	13210	12970	17010	9170	13090	13057.25	2.26	2079	13676	13382	13156	12862	12636	13270	12750	61	3920	500	8370	10	1	12184045	1607	-5.30	0.71	12	0.04	-2488.00	18528.00	46400	20240312	-71.57	12000	20240909	9.92	46400	-71.57	20240312	12000	9.92	20240909	46400	-71.57	20240312	12000	9.92	20240909	3.86	N	330860	500	60 억	275520	N	N	111	N	N
74	20240910	161026	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13090	-210	5	-1.58	466686630	35653	46.06	13350	13450	12930	17290	9310	13300	13089.69	2.38	-14933	14166	13732	12866	12432	11566	13950	12650	61	3990	500	8510	10	1	12184045	1595	-5.26	0.71	12	0.29	-2488.00	18528.00	46400	20240312	-71.79	12000	20240909	9.08	46400	-71.79	20240312	12000	9.08	20240909	46400	-71.79	20240312	12000	9.08	20240909	3.94	N	330860	500	60 억	290422	N	N	111	N	N
75	20240910	151038	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12940	-360	5	-2.71	446218760	34085	44.03	13350	13450	12930	17290	9310	13300	13091.35	2.38	-14249	14166	13732	12866	12432	11566	13950	12650	61	3990	500	8510	10	1	12184045	1577	-5.20	0.70	12	0.28	-2488.00	18528.00	46400	20240312	-72.11	12000	20240909	7.83	46400	-72.11	20240312	12000	7.83	20240909	46400	-72.11	20240312	12000	7.83	20240909	3.94	N	330860	500	60 억	290422	N	N	57	N	N
76	20240910	141028	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12950	-350	5	-2.63	405295760	30928	39.95	13350	13450	12940	17290	9310	13300	13104.49	2.38	-13863	14166	13732	12866	12432	11566	13950	12650	61	3990	500	8510	10	1	12184045	1578	-5.20	0.70	12	0.25	-2488.00	18528.00	46400	20240312	-72.09	12000	20240909	7.92	46400	-72.09	20240312	12000	7.92	20240909	46400	-72.09	20240312	12000	7.92	20240909	3.94	N	330860	500	60 억	290422	N	N	57	N	N
77	20240910	131029	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12990	-310	5	-2.33	375134770	28602	36.95	13350	13450	12970	17290	9310	13300	13115.68	2.38	-13621	14166	13732	12866	12432	11566	13950	12650	61	3990	500	8510	10	1	12184045	1583	-5.22	0.70	12	0.23	-2488.00	18528.00	46400	20240312	-72.00	12000	20240909	8.25	46400	-72.00	20240312	12000	8.25	20240909	46400	-72.00	20240312	12000	8.25	20240909	3.94	N	330860	500	60 억	290422	N	N	57	N	N
78	20240910	121029	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13020	-280	5	-2.11	316374220	24085	31.11	13350	13450	12970	17290	9310	13300	13135.74	2.38	-11070	14166	13732	12866	12432	11566	13950	12650	61	3990	500	8510	10	1	12184045	1586	-5.23	0.70	12	0.20	-2488.00	18528.00	46400	20240312	-71.94	12000	20240909	8.50	46400	-71.94	20240312	12000	8.50	20240909	46400	-71.94	20240312	12000	8.50	20240909	3.94	N	330860	500	60 억	290422	N	N	57	N	N
79	20240910	111026	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13070	-230	5	-1.73	289975730	22061	28.50	13350	13450	12970	17290	9310	13300	13144.27	2.38	-10306	14166	13732	12866	12432	11566	13950	12650	61	3990	500	8510	10	1	12184045	1592	-5.25	0.71	12	0.18	-2488.00	18528.00	46400	20240312	-71.83	12000	20240909	8.92	46400	-71.83	20240312	12000	8.92	20240909	46400	-71.83	20240312	12000	8.92	20240909	3.94	N	330860	500	60 억	290422	N	N	57	N	N
80	20240910	101031	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13060	-240	5	-1.80	227381960	17284	22.33	13350	13450	12970	17290	9310	13300	13155.63	2.38	-7338	14166	13732	12866	12432	11566	13950	12650	61	3990	500	8510	10	1	12184045	1591	-5.25	0.70	12	0.14	-2488.00	18528.00	46400	20240312	-71.85	12000	20240909	8.83	46400	-71.85	20240312	12000	8.83	20240909	46400	-71.85	20240312	12000	8.83	20240909	3.94	N	330860	500	60 억	290422	N	N	57	N	N
81	20240910	091027	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13080	-220	5	-1.65	81894230	6162	7.96	13350	13450	13070	17290	9310	13300	13290.20	2.38	-5369	14166	13732	12866	12432	11566	13950	12650	61	3990	500	8510	10	1	12184045	1594	-5.26	0.71	12	0.05	-2488.00	18528.00	46400	20240312	-71.81	12000	20240909	9.00	46400	-71.81	20240312	12000	9.00	20240909	46400	-71.81	20240312	12000	9.00	20240909	3.94	N	330860	500	60 억	290422	N	N	57	N	N
82	20240909	161008	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13300	460	2	3.58	980878470	76969	125.76	12540	13300	12000	16690	8990	12840	12743.65	2.29	11948	13573	13206	13013	12646	12453	13110	12550	61	3850	500	8210	10	1	12184045	1620	-5.35	0.72	12	0.63	-2488.00	18528.00	46400	20240312	-71.34	12000	20240909	10.83	46400	-71.34	20240312	12000	10.83	20240909	46400	-71.34	20240312	12000	10.83	20240909	4.01	N	330860	500	60 억	278556	N	N	57	N	N
83	20240909	151020	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13090	250	2	1.95	891630160	70223	114.74	12540	13090	12000	16690	8990	12840	12697.12	2.29	12295	13573	13206	13013	12646	12453	13110	12550	61	3850	500	8210	10	1	12184045	1595	-5.26	0.71	12	0.58	-2488.00	18528.00	46400	20240312	-71.79	12000	20240909	9.08	46400	-71.79	20240312	12000	9.08	20240909	46400	-71.79	20240312	12000	9.08	20240909	4.01	N	330860	500	60 억	278556	N	N	13	N	N
84	20240909	141021	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13080	240	2	1.87	834854700	65865	107.62	12540	13090	12000	16690	8990	12840	12675.24	2.29	11755	13573	13206	13013	12646	12453	13110	12550	61	3850	500	8210	10	1	12184045	1594	-5.26	0.71	12	0.54	-2488.00	18528.00	46400	20240312	-71.81	12000	20240909	9.00	46400	-71.81	20240312	12000	9.00	20240909	46400	-71.81	20240312	12000	9.00	20240909	4.01	N	330860	500	60 억	278556	N	N	13	N	N
85	20240909	131017	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12950	110	2	0.86	735682890	58249	95.17	12540	12980	12000	16690	8990	12840	12629.97	2.29	9535	13573	13206	13013	12646	12453	13110	12550	61	3850	500	8210	10	1	12184045	1578	-5.20	0.70	12	0.48	-2488.00	18528.00	46400	20240312	-72.09	12000	20240909	7.92	46400	-72.09	20240312	12000	7.92	20240909	46400	-72.09	20240312	12000	7.92	20240909	4.01	N	330860	500	60 억	278556	N	N	13	N	N
86	20240909	121013	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12870	30	2	0.23	691300420	54813	89.56	12540	12940	12000	16690	8990	12840	12611.98	2.29	7926	13573	13206	13013	12646	12453	13110	12550	61	3850	500	8210	10	1	12184045	1568	-5.17	0.69	12	0.45	-2488.00	18528.00	46400	20240312	-72.26	12000	20240909	7.25	46400	-72.26	20240312	12000	7.25	20240909	46400	-72.26	20240312	12000	7.25	20240909	4.01	N	330860	500	60 억	278556	N	N	13	N	N
87	20240909	111014	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12750	-90	5	-0.70	550219240	43808	71.58	12540	12830	12000	16690	8990	12840	12559.79	2.29	6286	13573	13206	13013	12646	12453	13110	12550	61	3850	500	8210	10	1	12184045	1553	-5.12	0.69	12	0.36	-2488.00	18528.00	46400	20240312	-72.52	12000	20240909	6.25	46400	-72.52	20240312	12000	6.25	20240909	46400	-72.52	20240312	12000	6.25	20240909	4.01	N	330860	500	60 억	278556	N	N	13	N	N
88	20240909	101015	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12680	-160	5	-1.25	492750930	39272	64.17	12540	12830	12000	16690	8990	12840	12547.13	2.29	4028	13573	13206	13013	12646	12453	13110	12550	61	3850	500	8210	10	1	12184045	1545	-5.10	0.68	12	0.32	-2488.00	18528.00	46400	20240312	-72.67	12000	20240909	5.67	46400	-72.67	20240312	12000	5.67	20240909	46400	-72.67	20240312	12000	5.67	20240909	4.01	N	330860	500	60 억	278556	N	N	13	N	N
89	20240909	091010	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12620	-220	5	-1.71	341230070	27262	44.54	12540	12830	12000	16690	8990	12840	12516.69	2.29	669	13573	13206	13013	12646	12453	13110	12550	61	3850	500	8210	10	1	12184045	1538	-5.07	0.68	12	0.22	-2488.00	18528.00	46400	20240312	-72.80	12000	20240909	5.17	46400	-72.80	20240312	12000	5.17	20240909	46400	-72.80	20240312	12000	5.17	20240909	4.01	N	330860	500	60 억	278556	N	N	13	N	N
90	20240906	160956	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12840	-570	5	-4.25	794354230	60980	133.80	13250	13380	12820	17430	9390	13410	13026.70	2.23	6961	14236	13822	13576	13162	12916	13700	13040	61	4020	500	8580	10	1	12184045	1564	-5.16	0.69	12	0.50	-2488.00	18528.00	46400	20240312	-72.33	12820	20240906	0.16	46400	-72.33	20240312	12820	0.16	20240906	46400	-72.33	20240312	12820	0.16	20240906	4.01	N	330860	500	60 억	271511	N	N	12	N	N
91	20240906	151012	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12850	-560	5	-4.18	742326630	56929	124.91	13250	13380	12830	17430	9390	13410	13039.52	2.23	5744	14236	13822	13576	13162	12916	13700	13040	61	4020	500	8580	10	1	12184045	1566	-5.16	0.69	12	0.47	-2488.00	18528.00	46400	20240312	-72.31	12830	20240906	0.16	46400	-72.31	20240312	12830	0.16	20240906	46400	-72.31	20240312	12830	0.16	20240906	4.01	N	330860	500	60 억	271511	N	N	36	N	N
92	20240906	141022	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12880	-530	5	-3.95	671680630	51439	112.86	13250	13380	12880	17430	9390	13410	13057.81	2.23	4898	14236	13822	13576	13162	12916	13700	13040	61	4020	500	8580	10	1	12184045	1569	-5.18	0.70	12	0.42	-2488.00	18528.00	46400	20240312	-72.24	12880	20240906	0.00	46400	-72.24	20240312	12880	0.00	20240906	46400	-72.24	20240312	12880	0.00	20240906	4.01	N	330860	500	60 억	271511	N	N	36	N	N
93	20240906	131014	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12910	-500	5	-3.73	605244500	46289	101.56	13250	13380	12900	17430	9390	13410	13075.34	2.23	7946	14236	13822	13576	13162	12916	13700	13040	61	4020	500	8580	10	1	12184045	1573	-5.19	0.70	12	0.38	-2488.00	18528.00	46400	20240312	-72.18	12900	20240906	0.08	46400	-72.18	20240312	12900	0.08	20240906	46400	-72.18	20240312	12900	0.08	20240906	4.01	N	330860	500	60 억	271511	N	N	36	N	N
94	20240906	121014	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12980	-430	5	-3.21	553394320	42276	92.76	13250	13380	12900	17430	9390	13410	13090.04	2.23	7983	14236	13822	13576	13162	12916	13700	13040	61	4020	500	8580	10	1	12184045	1581	-5.22	0.70	12	0.35	-2488.00	18528.00	46400	20240312	-72.03	12900	20240906	0.62	46400	-72.03	20240312	12900	0.62	20240906	46400	-72.03	20240312	12900	0.62	20240906	4.01	N	330860	500	60 억	271511	N	N	36	N	N
95	20240906	111015	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13100	-310	5	-2.31	531369510	40579	89.04	13250	13380	12900	17430	9390	13410	13094.69	2.23	8083	14236	13822	13576	13162	12916	13700	13040	61	4020	500	8580	10	1	12184045	1596	-5.27	0.71	12	0.33	-2488.00	18528.00	46400	20240312	-71.77	12900	20240906	1.55	46400	-71.77	20240312	12900	1.55	20240906	46400	-71.77	20240312	12900	1.55	20240906	4.01	N	330860	500	60 억	271511	N	N	36	N	N
96	20240906	101009	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	12980	-430	5	-3.21	359807490	27386	60.09	13250	13380	12980	17430	9390	13410	13138.37	2.23	1336	14236	13822	13576	13162	12916	13700	13040	61	4020	500	8580	10	1	12184045	1581	-5.22	0.70	12	0.22	-2488.00	18528.00	46400	20240312	-72.03	12980	20240906	0.00	46400	-72.03	20240312	12980	0.00	20240906	46400	-72.03	20240312	12980	0.00	20240906	4.01	N	330860	500	60 억	271511	N	N	36	N	N
97	20240906	091013	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13280	-130	5	-0.97	66443370	5005	10.98	13250	13380	13240	17430	9390	13410	13275.40	2.23	772	14236	13822	13576	13162	12916	13700	13040	61	4020	500	8580	10	1	12184045	1618	-5.34	0.72	12	0.04	-2488.00	18528.00	46400	20240312	-71.38	13240	20240906	0.30	46400	-71.38	20240312	13240	0.30	20240906	46400	-71.38	20240312	13240	0.30	20240906	4.01	N	330860	500	60 억	271511	N	N	36	N	N
98	20240905	160955	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13410	-250	5	-1.83	612176880	45122	50.66	13660	13990	13330	17750	9570	13660	13568.08	2.18	6197	14920	14290	13970	13340	13020	14130	13180	61	4090	500	8740	10	1	12184045	1634	-5.39	0.72	12	0.37	-2488.00	18528.00	46400	20240312	-71.10	13330	20240905	0.60	46400	-71.10	20240312	13330	0.60	20240905	46400	-71.10	20240312	13330	0.60	20240905	4.04	N	330860	500	60 억	265363	N	N	36	N	N
99	20240905	151012	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13410	-250	5	-1.83	564587110	41572	46.68	13660	13990	13330	17750	9570	13660	13580.95	2.18	4672	14920	14290	13970	13340	13020	14130	13180	61	4090	500	8740	10	1	12184045	1634	-5.39	0.72	12	0.34	-2488.00	18528.00	46400	20240312	-71.10	13330	20240905	0.60	46400	-71.10	20240312	13330	0.60	20240905	46400	-71.10	20240312	13330	0.60	20240905	4.04	N	330860	500	60 억	265363	N	N	48	N	N
100	20240905	141007	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13360	-300	5	-2.20	477962160	35111	39.42	13660	13990	13330	17750	9570	13660	13612.89	2.18	2225	14920	14290	13970	13340	13020	14130	13180	61	4090	500	8740	10	1	12184045	1628	-5.37	0.72	12	0.29	-2488.00	18528.00	46400	20240312	-71.21	13330	20240905	0.23	46400	-71.21	20240312	13330	0.23	20240905	46400	-71.21	20240312	13330	0.23	20240905	4.04	N	330860	500	60 억	265363	N	N	48	N	N
101	20240905	131007	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13350	-310	5	-2.27	399738130	29261	32.85	13660	13990	13330	17750	9570	13660	13661.12	2.18	-200	14920	14290	13970	13340	13020	14130	13180	61	4090	500	8740	10	1	12184045	1627	-5.37	0.72	12	0.24	-2488.00	18528.00	46400	20240312	-71.23	13330	20240905	0.15	46400	-71.23	20240312	13330	0.15	20240905	46400	-71.23	20240312	13330	0.15	20240905	4.04	N	330860	500	60 억	265363	N	N	48	N	N
102	20240905	121008	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13490	-170	5	-1.24	314768980	22921	25.74	13660	13990	13470	17750	9570	13660	13732.78	2.18	-176	14920	14290	13970	13340	13020	14130	13180	61	4090	500	8740	10	1	12184045	1644	-5.42	0.73	12	0.19	-2488.00	18528.00	46400	20240312	-70.93	13470	20240905	0.15	46400	-70.93	20240312	13470	0.15	20240905	46400	-70.93	20240312	13470	0.15	20240905	4.04	N	330860	500	60 억	265363	N	N	48	N	N
103	20240905	111003	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13510	-150	5	-1.10	245120800	17765	19.95	13660	13990	13500	17750	9570	13660	13797.96	2.18	458	14920	14290	13970	13340	13020	14130	13180	61	4090	500	8740	10	1	12184045	1646	-5.43	0.73	12	0.15	-2488.00	18528.00	46400	20240312	-70.88	13500	20240905	0.07	46400	-70.88	20240312	13500	0.07	20240905	46400	-70.88	20240312	13500	0.07	20240905	4.04	N	330860	500	60 억	265363	N	N	48	N	N
104	20240905	101003	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13800	140	2	1.02	161056270	11628	13.06	13660	13990	13610	17750	9570	13660	13850.73	2.18	3395	14920	14290	13970	13340	13020	14130	13180	61	4090	500	8740	10	1	12184045	1681	-5.55	0.74	12	0.10	-2488.00	18528.00	46400	20240312	-70.26	13610	20240905	1.40	46400	-70.26	20240312	13610	1.40	20240905	46400	-70.26	20240312	13610	1.40	20240905	4.04	N	330860	500	60 억	265363	N	N	48	N	N
105	20240905	091011	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13770	110	2	0.81	20724020	1515	1.70	13660	13840	13610	17750	9570	13660	13679.22	2.18	170	14920	14290	13970	13340	13020	14130	13180	61	4090	500	8740	10	1	12184045	1678	-5.53	0.74	12	0.01	-2488.00	18528.00	46400	20240312	-70.32	13610	20240905	1.18	46400	-70.32	20240312	13610	1.18	20240905	46400	-70.32	20240312	13610	1.18	20240905	4.04	N	330860	500	60 억	265363	N	N	48	N	N
106	20240904	160945	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13660	-980	5	-6.69	1229993610	88969	295.75	14160	14600	13650	19030	10250	14640	13825.42	2.42	-29599	15280	14960	14800	14480	14320	14880	14400	61	4390	500	9360	10	1	12184045	1664	-5.49	0.74	12	0.73	-2488.00	18528.00	46400	20240312	-70.56	13650	20240904	0.07	46400	-70.56	20240312	13650	0.07	20240904	46400	-70.56	20240312	13650	0.07	20240904	4.03	N	330860	500	60 억	294943	N	N	48	N	N
107	20240904	150954	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13680	-960	5	-6.56	1157468000	83662	278.10	14160	14600	13670	19030	10250	14640	13835.05	2.42	-26383	15280	14960	14800	14480	14320	14880	14400	61	4390	500	9360	10	1	12184045	1667	-5.50	0.74	12	0.69	-2488.00	18528.00	46400	20240312	-70.52	13670	20240904	0.07	46400	-70.52	20240312	13670	0.07	20240904	46400	-70.52	20240312	13670	0.07	20240904	4.03	N	330860	500	60 억	294943	N	N	183	N	N
108	20240904	140958	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13690	-950	5	-6.49	1029382930	74311	247.02	14160	14600	13680	19030	10250	14640	13852.36	2.42	-24622	15280	14960	14800	14480	14320	14880	14400	61	4390	500	9360	10	1	12184045	1668	-5.50	0.74	12	0.61	-2488.00	18528.00	46400	20240312	-70.50	13680	20240904	0.07	46400	-70.50	20240312	13680	0.07	20240904	46400	-70.50	20240312	13680	0.07	20240904	4.03	N	330860	500	60 억	294943	N	N	183	N	N
109	20240904	130954	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13750	-890	5	-6.08	803030010	57802	192.14	14160	14600	13700	19030	10250	14640	13892.77	2.42	-17787	15280	14960	14800	14480	14320	14880	14400	61	4390	500	9360	10	1	12184045	1675	-5.53	0.74	12	0.47	-2488.00	18528.00	46400	20240312	-70.37	13700	20240904	0.36	46400	-70.37	20240312	13700	0.36	20240904	46400	-70.37	20240312	13700	0.36	20240904	4.03	N	330860	500	60 억	294943	N	N	183	N	N
110	20240904	120952	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13810	-830	5	-5.67	638078660	45796	152.23	14160	14600	13720	19030	10250	14640	13933.07	2.42	-10615	15280	14960	14800	14480	14320	14880	14400	61	4390	500	9360	10	1	12184045	1683	-5.55	0.75	12	0.38	-2488.00	18528.00	46400	20240312	-70.24	13720	20240904	0.66	46400	-70.24	20240312	13720	0.66	20240904	46400	-70.24	20240312	13720	0.66	20240904	4.03	N	330860	500	60 억	294943	N	N	183	N	N
111	20240904	110948	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13840	-800	5	-5.46	589759550	42301	140.61	14160	14600	13720	19030	10250	14640	13941.98	2.42	-9023	15280	14960	14800	14480	14320	14880	14400	61	4390	500	9360	10	1	12184045	1686	-5.56	0.75	12	0.35	-2488.00	18528.00	46400	20240312	-70.17	13720	20240904	0.87	46400	-70.17	20240312	13720	0.87	20240904	46400	-70.17	20240312	13720	0.87	20240904	4.03	N	330860	500	60 억	294943	N	N	183	N	N
112	20240904	100951	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	13800	-840	5	-5.74	501302360	35913	119.38	14160	14600	13720	19030	10250	14640	13958.80	2.42	-9402	15280	14960	14800	14480	14320	14880	14400	61	4390	500	9360	10	1	12184045	1681	-5.55	0.74	12	0.29	-2488.00	18528.00	46400	20240312	-70.26	13720	20240904	0.58	46400	-70.26	20240312	13720	0.58	20240904	46400	-70.26	20240312	13720	0.58	20240904	4.03	N	330860	500	60 억	294943	N	N	183	N	N
113	20240904	090956	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14040	-600	5	-4.10	188111730	13294	44.19	14160	14600	14030	19030	10250	14640	14150.12	2.42	-2066	15280	14960	14800	14480	14320	14880	14400	61	4390	500	9360	10	1	12184045	1711	-5.64	0.76	12	0.11	-2488.00	18528.00	46400	20240312	-69.74	13980	20240805	0.43	46400	-69.74	20240312	13980	0.43	20240805	46400	-69.74	20240312	13980	0.43	20240805	4.03	N	330860	500	60 억	294943	N	N	183	N	N
114	20240903	160938	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14640	-270	5	-1.81	441558110	29648	104.67	15000	15120	14640	19380	10440	14910	14893.46	2.49	-8841	15156	15032	14906	14782	14656	14970	14720	61	4470	500	9540	10	1	12184045	1784	-5.88	0.79	12	0.24	-2488.00	18528.00	46400	20240312	-68.45	13980	20240805	4.72	46400	-68.45	20240312	13980	4.72	20240805	46400	-68.45	20240312	13980	4.72	20240805	4.03	N	330860	500	60 억	303780	N	N	180	N	N
115	20240903	150947	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14670	-240	5	-1.61	416042860	27906	98.52	15000	15120	14650	19380	10440	14910	14908.72	2.49	-8340	15156	15032	14906	14782	14656	14970	14720	61	4470	500	9540	10	1	12184045	1787	-5.90	0.79	12	0.23	-2488.00	18528.00	46400	20240312	-68.38	13980	20240805	4.94	46400	-68.38	20240312	13980	4.94	20240805	46400	-68.38	20240312	13980	4.94	20240805	4.03	N	330860	500	60 억	303780	N	N	193	N	N
116	20240903	140947	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14830	-80	5	-0.54	308152030	20596	72.72	15000	15120	14810	19380	10440	14910	14961.74	2.49	-3964	15156	15032	14906	14782	14656	14970	14720	61	4470	500	9540	10	1	12184045	1807	-5.96	0.80	12	0.17	-2488.00	18528.00	46400	20240312	-68.04	13980	20240805	6.08	46400	-68.04	20240312	13980	6.08	20240805	46400	-68.04	20240312	13980	6.08	20240805	4.03	N	330860	500	60 억	303780	N	N	193	N	N
117	20240903	130948	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14840	-70	5	-0.47	273824540	18282	64.55	15000	15120	14840	19380	10440	14910	14977.82	2.49	-2163	15156	15032	14906	14782	14656	14970	14720	61	4470	500	9540	10	1	12184045	1808	-5.96	0.80	12	0.15	-2488.00	18528.00	46400	20240312	-68.02	13980	20240805	6.15	46400	-68.02	20240312	13980	6.15	20240805	46400	-68.02	20240312	13980	6.15	20240805	4.03	N	330860	500	60 억	303780	N	N	193	N	N
118	20240903	120936	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14920	10	2	0.07	217058510	14468	51.08	15000	15120	14910	19380	10440	14910	15002.66	2.49	-298	15156	15032	14906	14782	14656	14970	14720	61	4470	500	9540	10	1	12184045	1818	-6.00	0.81	12	0.12	-2488.00	18528.00	46400	20240312	-67.84	13980	20240805	6.72	46400	-67.84	20240312	13980	6.72	20240805	46400	-67.84	20240312	13980	6.72	20240805	4.03	N	330860	500	60 억	303780	N	N	193	N	N
119	20240903	110935	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14940	30	2	0.20	179865930	11980	42.30	15000	15120	14910	19380	10440	14910	15013.85	2.49	1262	15156	15032	14906	14782	14656	14970	14720	61	4470	500	9540	10	1	12184045	1820	-6.00	0.81	12	0.10	-2488.00	18528.00	46400	20240312	-67.80	13980	20240805	6.87	46400	-67.80	20240312	13980	6.87	20240805	46400	-67.80	20240312	13980	6.87	20240805	4.03	N	330860	500	60 억	303780	N	N	193	N	N
120	20240903	100934	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15040	130	2	0.87	147422770	9811	34.64	15000	15120	14910	19380	10440	14910	15026.27	2.49	2633	15156	15032	14906	14782	14656	14970	14720	61	4470	500	9540	10	1	12184045	1832	-6.05	0.81	12	0.08	-2488.00	18528.00	46400	20240312	-67.59	13980	20240805	7.58	46400	-67.59	20240312	13980	7.58	20240805	46400	-67.59	20240312	13980	7.58	20240805	4.03	N	330860	500	60 억	303780	N	N	193	N	N
121	20240903	090938	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15000	90	2	0.60	30832730	2057	7.26	15000	15080	14910	19380	10440	14910	14989.17	2.49	-332	15156	15032	14906	14782	14656	14970	14720	61	4470	500	9540	10	1	12184045	1828	-6.03	0.81	12	0.02	-2488.00	18528.00	46400	20240312	-67.67	13980	20240805	7.30	46400	-67.67	20240312	13980	7.30	20240805	46400	-67.67	20240312	13980	7.30	20240805	4.03	N	330860	500	60 억	303780	N	N	193	N	N
122	20240902	160927	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14910	-220	5	-1.45	416981730	27993	112.00	15020	15030	14780	19660	10600	15130	14895.89	2.58	-10196	15310	15220	15080	14990	14850	15265	15035	61	4530	500	9680	10	1	12184045	1817	-5.99	0.80	12	0.23	-2488.00	18528.00	46400	20240312	-67.87	13980	20240805	6.65	46400	-67.87	20240312	13980	6.65	20240805	46400	-67.87	20240312	13980	6.65	20240805	4.01	N	330860	500	60 억	313971	N	N	193	N	N
123	20240902	150942	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14920	-210	5	-1.39	396882870	26646	106.61	15020	15030	14780	19660	10600	15130	14894.65	2.58	-9322	15310	15220	15080	14990	14850	15265	15035	61	4530	500	9680	10	1	12184045	1818	-6.00	0.81	12	0.22	-2488.00	18528.00	46400	20240312	-67.84	13980	20240805	6.72	46400	-67.84	20240312	13980	6.72	20240805	46400	-67.84	20240312	13980	6.72	20240805	4.01	N	330860	500	60 억	313971	N	N	146	N	N
124	20240902	140939	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14940	-190	5	-1.26	358275830	24061	96.27	15020	15030	14780	19660	10600	15130	14890.31	2.58	-8790	15310	15220	15080	14990	14850	15265	15035	61	4530	500	9680	10	1	12184045	1820	-6.00	0.81	12	0.20	-2488.00	18528.00	46400	20240312	-67.80	13980	20240805	6.87	46400	-67.80	20240312	13980	6.87	20240805	46400	-67.80	20240312	13980	6.87	20240805	4.01	N	330860	500	60 억	313971	N	N	146	N	N
125	20240902	130936	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14900	-230	5	-1.52	324234860	21781	87.15	15020	15030	14780	19660	10600	15130	14886.13	2.58	-7732	15310	15220	15080	14990	14850	15265	15035	61	4530	500	9680	10	1	12184045	1815	-5.99	0.80	12	0.18	-2488.00	18528.00	46400	20240312	-67.89	13980	20240805	6.58	46400	-67.89	20240312	13980	6.58	20240805	46400	-67.89	20240312	13980	6.58	20240805	4.01	N	330860	500	60 억	313971	N	N	146	N	N
126	20240902	120940	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14900	-230	5	-1.52	281316170	18896	75.61	15020	15030	14780	19660	10600	15130	14887.60	2.58	-5943	15310	15220	15080	14990	14850	15265	15035	61	4530	500	9680	10	1	12184045	1815	-5.99	0.80	12	0.16	-2488.00	18528.00	46400	20240312	-67.89	13980	20240805	6.58	46400	-67.89	20240312	13980	6.58	20240805	46400	-67.89	20240312	13980	6.58	20240805	4.01	N	330860	500	60 억	313971	N	N	146	N	N
127	20240902	110929	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14870	-260	5	-1.72	251518410	16896	67.60	15020	15030	14780	19660	10600	15130	14886.27	2.58	-5070	15310	15220	15080	14990	14850	15265	15035	61	4530	500	9680	10	1	12184045	1812	-5.98	0.80	12	0.14	-2488.00	18528.00	46400	20240312	-67.95	13980	20240805	6.37	46400	-67.95	20240312	13980	6.37	20240805	46400	-67.95	20240312	13980	6.37	20240805	4.01	N	330860	500	60 억	313971	N	N	146	N	N
128	20240902	100929	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14840	-290	5	-1.92	185800400	12489	49.97	15020	15030	14780	19660	10600	15130	14877.12	2.58	-4560	15310	15220	15080	14990	14850	15265	15035	61	4530	500	9680	10	1	12184045	1808	-5.96	0.80	12	0.10	-2488.00	18528.00	46400	20240312	-68.02	13980	20240805	6.15	46400	-68.02	20240312	13980	6.15	20240805	46400	-68.02	20240312	13980	6.15	20240805	4.01	N	330860	500	60 억	313971	N	N	146	N	N
129	20240902	090924	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14920	-210	5	-1.39	40636960	2710	10.84	15020	15030	14900	19660	10600	15130	14995.19	2.58	-2272	15310	15220	15080	14990	14850	15265	15035	61	4530	500	9680	10	1	12184045	1818	-6.00	0.81	12	0.02	-2488.00	18528.00	46400	20240312	-67.84	13980	20240805	6.72	46400	-67.84	20240312	13980	6.72	20240805	46400	-67.84	20240312	13980	6.72	20240805	4.01	N	330860	500	60 억	313971	N	N	146	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History