KissMeData/214180/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160958	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12570	-210	5	-1.64	300679300	23780	250.08	12780	12880	12570	16610	8950	12780	12644.21	13.93	-7895	12913	12846	12783	12716	12653	12880	12750	68	3830	500	9710	10	1	13257185	1666	7.39	0.87	12	0.18	1702.00	14371.00	14900	20231226	-15.64	11800	20240805	6.53	14880	-15.52	20240111	11800	6.53	20240805	14900	-15.64	20231226	11800	6.53	20240805	0.88	N	214180	500	67 억	1846990	N	N	5	N	N
3	20240930	151011	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12580	-200	5	-1.56	281390890	22246	233.95	12780	12880	12580	16610	8950	12780	12649.06	13.93	-7047	12913	12846	12783	12716	12653	12880	12750	68	3830	500	9710	10	1	13257185	1668	7.39	0.88	12	0.17	1702.00	14371.00	14900	20231226	-15.57	11800	20240805	6.61	14880	-15.46	20240111	11800	6.61	20240805	14900	-15.57	20231226	11800	6.61	20240805	0.88	N	214180	500	67 억	1846990	N	N	3	N	N
4	20240930	141010	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12640	-140	5	-1.10	184313950	14544	152.95	12780	12880	12620	16610	8950	12780	12672.85	13.93	-6364	12913	12846	12783	12716	12653	12880	12750	68	3830	500	9710	10	1	13257185	1676	7.43	0.88	12	0.11	1702.00	14371.00	14900	20231226	-15.17	11800	20240805	7.12	14880	-15.05	20240111	11800	7.12	20240805	14900	-15.17	20231226	11800	7.12	20240805	0.88	N	214180	500	67 억	1846990	N	N	3	N	N
5	20240930	131005	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12700	-80	5	-0.63	150840730	11895	125.09	12780	12880	12620	16610	8950	12780	12681.02	13.93	-5680	12913	12846	12783	12716	12653	12880	12750	68	3830	500	9710	10	1	13257185	1684	7.46	0.88	12	0.09	1702.00	14371.00	14900	20231226	-14.77	11800	20240805	7.63	14880	-14.65	20240111	11800	7.63	20240805	14900	-14.77	20231226	11800	7.63	20240805	0.88	N	214180	500	67 억	1846990	N	N	3	N	N
6	20240930	121002	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12700	-80	5	-0.63	147602490	11640	122.41	12780	12880	12620	16610	8950	12780	12680.63	13.93	-5502	12913	12846	12783	12716	12653	12880	12750	68	3830	500	9710	10	1	13257185	1684	7.46	0.88	12	0.09	1702.00	14371.00	14900	20231226	-14.77	11800	20240805	7.63	14880	-14.65	20240111	11800	7.63	20240805	14900	-14.77	20231226	11800	7.63	20240805	0.88	N	214180	500	67 억	1846990	N	N	3	N	N
7	20240930	111000	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12640	-140	5	-1.10	127311290	10034	105.52	12780	12880	12630	16610	8950	12780	12687.99	13.93	-4969	12913	12846	12783	12716	12653	12880	12750	68	3830	500	9710	10	1	13257185	1676	7.43	0.88	12	0.08	1702.00	14371.00	14900	20231226	-15.17	11800	20240805	7.12	14880	-15.05	20240111	11800	7.12	20240805	14900	-15.17	20231226	11800	7.12	20240805	0.88	N	214180	500	67 억	1846990	N	N	3	N	N
8	20240930	100958	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12740	-40	5	-0.31	15782320	1236	13.00	12780	12880	12740	16610	8950	12780	12768.87	13.93	-861	12913	12846	12783	12716	12653	12880	12750	68	3830	500	9710	10	1	13257185	1689	7.49	0.89	12	0.01	1702.00	14371.00	14900	20231226	-14.50	11800	20240805	7.97	14880	-14.38	20240111	11800	7.97	20240805	14900	-14.50	20231226	11800	7.97	20240805	0.88	N	214180	500	67 억	1846990	N	N	3	N	N
9	20240930	090918	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12880	100	2	0.78	3619240	283	2.98	12780	12880	12780	16610	8950	12780	12788.83	13.93	-60	12913	12846	12783	12716	12653	12880	12750	68	3830	500	9710	10	1	13257185	1708	7.57	0.90	12	0.00	1702.00	14371.00	14900	20231226	-13.56	11800	20240805	9.15	14880	-13.44	20240111	11800	9.15	20240805	14900	-13.56	20231226	11800	9.15	20240805	0.88	N	214180	500	67 억	1846990	N	N	3	N	N
10	20240927	161007	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12780	30	2	0.24	121333490	9508	84.27	12750	12850	12720	16570	8930	12750	12761.20	13.96	-1050	12923	12836	12773	12686	12623	12805	12655	68	3820	500	9690	10	1	13257185	1694	7.51	0.89	12	0.07	1702.00	14371.00	14900	20231226	-14.23	11800	20240805	8.31	14880	-14.11	20240111	11800	8.31	20240805	14900	-14.23	20231226	11800	8.31	20240805	0.88	N	214180	500	67 억	1850114	N	N	3	N	N
11	20240927	151008	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12780	30	2	0.24	114151850	8946	79.29	12750	12850	12720	16570	8930	12750	12760.10	13.96	-1125	12923	12836	12773	12686	12623	12805	12655	68	3820	500	9690	10	1	13257185	1694	7.51	0.89	12	0.07	1702.00	14371.00	14900	20231226	-14.23	11800	20240805	8.31	14880	-14.11	20240111	11800	8.31	20240805	14900	-14.23	20231226	11800	8.31	20240805	0.88	N	214180	500	67 억	1850114	N	N	0	N	N
12	20240927	141017	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12780	30	2	0.24	91446210	7167	63.52	12750	12850	12720	16570	8930	12750	12759.34	13.96	-1497	12923	12836	12773	12686	12623	12805	12655	68	3820	500	9690	10	1	13257185	1694	7.51	0.89	12	0.05	1702.00	14371.00	14900	20231226	-14.23	11800	20240805	8.31	14880	-14.11	20240111	11800	8.31	20240805	14900	-14.23	20231226	11800	8.31	20240805	0.88	N	214180	500	67 억	1850114	N	N	0	N	N
13	20240927	131010	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12780	30	2	0.24	83592450	6552	58.07	12750	12850	12720	16570	8930	12750	12758.31	13.96	-1348	12923	12836	12773	12686	12623	12805	12655	68	3820	500	9690	10	1	13257185	1694	7.51	0.89	12	0.05	1702.00	14371.00	14900	20231226	-14.23	11800	20240805	8.31	14880	-14.11	20240111	11800	8.31	20240805	14900	-14.23	20231226	11800	8.31	20240805	0.88	N	214180	500	67 억	1850114	N	N	0	N	N
14	20240927	121004	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12740	-10	5	-0.08	40904840	3204	28.40	12750	12850	12740	16570	8930	12750	12766.80	13.96	-529	12923	12836	12773	12686	12623	12805	12655	68	3820	500	9690	10	1	13257185	1689	7.49	0.89	12	0.02	1702.00	14371.00	14900	20231226	-14.50	11800	20240805	7.97	14880	-14.38	20240111	11800	7.97	20240805	14900	-14.50	20231226	11800	7.97	20240805	0.88	N	214180	500	67 억	1850114	N	N	0	N	N
15	20240927	111007	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12750	0	3	0.00	30751960	2408	21.34	12750	12850	12740	16570	8930	12750	12770.75	13.96	-311	12923	12836	12773	12686	12623	12805	12655	68	3820	500	9690	10	1	13257185	1690	7.49	0.89	12	0.02	1702.00	14371.00	14900	20231226	-14.43	11800	20240805	8.05	14880	-14.31	20240111	11800	8.05	20240805	14900	-14.43	20231226	11800	8.05	20240805	0.88	N	214180	500	67 억	1850114	N	N	0	N	N
16	20240927	101005	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12780	30	2	0.24	19125880	1497	13.27	12750	12850	12740	16570	8930	12750	12776.14	13.96	-186	12923	12836	12773	12686	12623	12805	12655	68	3820	500	9690	10	1	13257185	1694	7.51	0.89	12	0.01	1702.00	14371.00	14900	20231226	-14.23	11800	20240805	8.31	14880	-14.11	20240111	11800	8.31	20240805	14900	-14.23	20231226	11800	8.31	20240805	0.88	N	214180	500	67 억	1850114	N	N	0	N	N
17	20240927	091007	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12760	10	2	0.08	10012420	784	6.95	12750	12840	12740	16570	8930	12750	12770.94	13.96	-212	12923	12836	12773	12686	12623	12805	12655	68	3820	500	9690	10	1	13257185	1692	7.50	0.89	12	0.01	1702.00	14371.00	14900	20231226	-14.36	11800	20240805	8.14	14880	-14.25	20240111	11800	8.14	20240805	14900	-14.36	20231226	11800	8.14	20240805	0.88	N	214180	500	67 억	1850114	N	N	0	N	N
18	20240926	160949	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12750	-10	5	-0.08	143977440	11281	113.75	12850	12860	12710	16580	8940	12760	12762.86	13.95	1734	12900	12830	12770	12700	12640	12800	12670	68	3820	500	9690	10	1	13257185	1690	7.49	0.89	12	0.09	1702.00	14371.00	14900	20231226	-14.43	11800	20240805	8.05	14880	-14.31	20240111	11800	8.05	20240805	14900	-14.43	20231226	11800	8.05	20240805	0.89	N	214180	500	67 억	1849539	N	N	2	N	N
19	20240926	150952	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12760	0	3	0.00	123408280	9668	97.49	12850	12860	12710	16580	8940	12760	12764.61	13.95	1911	12900	12830	12770	12700	12640	12800	12670	68	3820	500	9690	10	1	13257185	1692	7.50	0.89	12	0.07	1702.00	14371.00	14900	20231226	-14.36	11800	20240805	8.14	14880	-14.25	20240111	11800	8.14	20240805	14900	-14.36	20231226	11800	8.14	20240805	0.89	N	214180	500	67 억	1849539	N	N	2	N	N
20	20240926	141000	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12790	30	2	0.24	94686730	7419	74.81	12850	12860	12710	16580	8940	12760	12762.73	13.95	1522	12900	12830	12770	12700	12640	12800	12670	68	3820	500	9690	10	1	13257185	1696	7.51	0.89	12	0.06	1702.00	14371.00	14900	20231226	-14.16	11800	20240805	8.39	14880	-14.05	20240111	11800	8.39	20240805	14900	-14.16	20231226	11800	8.39	20240805	0.89	N	214180	500	67 억	1849539	N	N	2	N	N
21	20240926	130958	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12770	10	2	0.08	62002630	4859	49.00	12850	12860	12710	16580	8940	12760	12760.37	13.95	223	12900	12830	12770	12700	12640	12800	12670	68	3820	500	9690	10	1	13257185	1693	7.50	0.89	12	0.04	1702.00	14371.00	14900	20231226	-14.30	11800	20240805	8.22	14880	-14.18	20240111	11800	8.22	20240805	14900	-14.30	20231226	11800	8.22	20240805	0.89	N	214180	500	67 억	1849539	N	N	2	N	N
22	20240926	121000	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12760	0	3	0.00	47785780	3745	37.76	12850	12860	12710	16580	8940	12760	12759.89	13.95	191	12900	12830	12770	12700	12640	12800	12670	68	3820	500	9690	10	1	13257185	1692	7.50	0.89	12	0.03	1702.00	14371.00	14900	20231226	-14.36	11800	20240805	8.14	14880	-14.25	20240111	11800	8.14	20240805	14900	-14.36	20231226	11800	8.14	20240805	0.89	N	214180	500	67 억	1849539	N	N	2	N	N
23	20240926	111000	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12760	0	3	0.00	37087790	2906	29.30	12850	12860	12710	16580	8940	12760	12762.49	13.95	189	12900	12830	12770	12700	12640	12800	12670	68	3820	500	9690	10	1	13257185	1692	7.50	0.89	12	0.02	1702.00	14371.00	14900	20231226	-14.36	11800	20240805	8.14	14880	-14.25	20240111	11800	8.14	20240805	14900	-14.36	20231226	11800	8.14	20240805	0.89	N	214180	500	67 억	1849539	N	N	2	N	N
24	20240926	101001	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12760	0	3	0.00	20833900	1632	16.46	12850	12860	12710	16580	8940	12760	12765.87	13.95	481	12900	12830	12770	12700	12640	12800	12670	68	3820	500	9690	10	1	13257185	1692	7.50	0.89	12	0.01	1702.00	14371.00	14900	20231226	-14.36	11800	20240805	8.14	14880	-14.25	20240111	11800	8.14	20240805	14900	-14.36	20231226	11800	8.14	20240805	0.89	N	214180	500	67 억	1849539	N	N	2	N	N
25	20240926	090958	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12810	50	2	0.39	693720	54	0.54	12850	12860	12800	16580	8940	12760	12846.67	13.95	-9	12900	12830	12770	12700	12640	12800	12670	68	3820	500	9690	10	1	13257185	1698	7.53	0.89	12	0.00	1702.00	14371.00	14900	20231226	-14.03	11800	20240805	8.56	14880	-13.91	20240111	11800	8.56	20240805	14900	-14.03	20231226	11800	8.56	20240805	0.89	N	214180	500	67 억	1849539	N	N	2	N	N
26	20240925	160948	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12760	0	3	0.00	126671680	9917	152.76	12790	12840	12710	16580	8940	12760	12773.19	13.97	491	12860	12810	12750	12700	12640	12780	12670	68	3820	500	9690	10	1	13257185	1692	7.50	0.89	12	0.07	1702.00	14371.00	14900	20231226	-14.36	11800	20240805	8.14	14880	-14.25	20240111	11800	8.14	20240805	14900	-14.36	20231226	11800	8.14	20240805	0.89	N	214180	500	67 억	1851372	N	N	2	N	N
27	20240925	150955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12780	20	2	0.16	123532330	9671	148.97	12790	12840	12710	16580	8940	12760	12773.48	13.97	586	12860	12810	12750	12700	12640	12780	12670	68	3820	500	9690	10	1	13257185	1694	7.51	0.89	12	0.07	1702.00	14371.00	14900	20231226	-14.23	11800	20240805	8.31	14880	-14.11	20240111	11800	8.31	20240805	14900	-14.23	20231226	11800	8.31	20240805	0.89	N	214180	500	67 억	1851372	N	N	3	N	N
28	20240925	140956	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12790	30	2	0.24	94214360	7377	113.63	12790	12840	12710	16580	8940	12760	12771.37	13.97	1230	12860	12810	12750	12700	12640	12780	12670	68	3820	500	9690	10	1	13257185	1696	7.51	0.89	12	0.06	1702.00	14371.00	14900	20231226	-14.16	11800	20240805	8.39	14880	-14.05	20240111	11800	8.39	20240805	14900	-14.16	20231226	11800	8.39	20240805	0.89	N	214180	500	67 억	1851372	N	N	3	N	N
29	20240925	130955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12810	50	2	0.39	80925750	6338	97.63	12790	12840	12710	16580	8940	12760	12768.34	13.97	1233	12860	12810	12750	12700	12640	12780	12670	68	3820	500	9690	10	1	13257185	1698	7.53	0.89	12	0.05	1702.00	14371.00	14900	20231226	-14.03	11800	20240805	8.56	14880	-13.91	20240111	11800	8.56	20240805	14900	-14.03	20231226	11800	8.56	20240805	0.89	N	214180	500	67 억	1851372	N	N	3	N	N
30	20240925	120957	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12790	30	2	0.24	73569500	5763	88.77	12790	12840	12710	16580	8940	12760	12765.83	13.97	1247	12860	12810	12750	12700	12640	12780	12670	68	3820	500	9690	10	1	13257185	1696	7.51	0.89	12	0.04	1702.00	14371.00	14900	20231226	-14.16	11800	20240805	8.39	14880	-14.05	20240111	11800	8.39	20240805	14900	-14.16	20231226	11800	8.39	20240805	0.89	N	214180	500	67 억	1851372	N	N	3	N	N
31	20240925	110952	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12790	30	2	0.24	37141380	2904	44.73	12790	12840	12750	16580	8940	12760	12789.73	13.97	11	12860	12810	12750	12700	12640	12780	12670	68	3820	500	9690	10	1	13257185	1696	7.51	0.89	12	0.02	1702.00	14371.00	14900	20231226	-14.16	11800	20240805	8.39	14880	-14.05	20240111	11800	8.39	20240805	14900	-14.16	20231226	11800	8.39	20240805	0.89	N	214180	500	67 억	1851372	N	N	3	N	N
32	20240925	100949	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12770	10	2	0.08	18565310	1451	22.35	12790	12840	12750	16580	8940	12760	12794.84	13.97	3	12860	12810	12750	12700	12640	12780	12670	68	3820	500	9690	10	1	13257185	1693	7.50	0.89	12	0.01	1702.00	14371.00	14900	20231226	-14.30	11800	20240805	8.22	14880	-14.18	20240111	11800	8.22	20240805	14900	-14.30	20231226	11800	8.22	20240805	0.89	N	214180	500	67 억	1851372	N	N	3	N	N
33	20240925	091000	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12800	40	2	0.31	10998520	859	13.23	12790	12840	12750	16580	8940	12760	12803.86	13.97	-107	12860	12810	12750	12700	12640	12780	12670	68	3820	500	9690	10	1	13257185	1697	7.52	0.89	12	0.01	1702.00	14371.00	14900	20231226	-14.09	11800	20240805	8.47	14880	-13.98	20240111	11800	8.47	20240805	14900	-14.09	20231226	11800	8.47	20240805	0.89	N	214180	500	67 억	1851372	N	N	3	N	N
34	20240924	160946	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12760	20	2	0.16	82709810	6491	193.01	12780	12800	12690	16560	8920	12740	12741.95	13.97	-1211	12913	12826	12743	12656	12573	12785	12615	68	3820	500	9680	10	1	13257185	1692	7.50	0.89	12	0.05	1702.00	14371.00	14900	20231226	-14.36	11800	20240805	8.14	14880	-14.25	20240111	11800	8.14	20240805	14900	-14.36	20231226	11800	8.14	20240805	0.89	N	214180	500	67 억	1852583	N	N	3	N	N
35	20240924	150948	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12760	20	2	0.16	81242410	6376	189.59	12780	12800	12690	16560	8920	12740	12741.91	13.97	-1210	12913	12826	12743	12656	12573	12785	12615	68	3820	500	9680	10	1	13257185	1692	7.50	0.89	12	0.05	1702.00	14371.00	14900	20231226	-14.36	11800	20240805	8.14	14880	-14.25	20240111	11800	8.14	20240805	14900	-14.36	20231226	11800	8.14	20240805	0.89	N	214180	500	67 억	1852583	N	N	2	N	N
36	20240924	140938	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12760	20	2	0.16	78626730	6171	183.50	12780	12800	12690	16560	8920	12740	12741.33	13.97	-1209	12913	12826	12743	12656	12573	12785	12615	68	3820	500	9680	10	1	13257185	1692	7.50	0.89	12	0.05	1702.00	14371.00	14900	20231226	-14.36	11800	20240805	8.14	14880	-14.25	20240111	11800	8.14	20240805	14900	-14.36	20231226	11800	8.14	20240805	0.89	N	214180	500	67 억	1852583	N	N	2	N	N
37	20240924	130949	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12720	-20	5	-0.16	66082420	5187	154.24	12780	12790	12690	16560	8920	12740	12740.01	13.97	-1400	12913	12826	12743	12656	12573	12785	12615	68	3820	500	9680	10	1	13257185	1686	7.47	0.89	12	0.04	1702.00	14371.00	14900	20231226	-14.63	11800	20240805	7.80	14880	-14.52	20240111	11800	7.80	20240805	14900	-14.63	20231226	11800	7.80	20240805	0.89	N	214180	500	67 억	1852583	N	N	2	N	N
38	20240924	120941	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12740	0	3	0.00	58624900	4601	136.81	12780	12790	12690	16560	8920	12740	12741.77	13.97	-1270	12913	12826	12743	12656	12573	12785	12615	68	3820	500	9680	10	1	13257185	1689	7.49	0.89	12	0.03	1702.00	14371.00	14900	20231226	-14.50	11800	20240805	7.97	14880	-14.38	20240111	11800	7.97	20240805	14900	-14.50	20231226	11800	7.97	20240805	0.89	N	214180	500	67 억	1852583	N	N	2	N	N
39	20240924	110949	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12700	-40	5	-0.31	30554450	2399	71.34	12780	12790	12690	16560	8920	12740	12736.33	13.97	-861	12913	12826	12743	12656	12573	12785	12615	68	3820	500	9680	10	1	13257185	1684	7.46	0.88	12	0.02	1702.00	14371.00	14900	20231226	-14.77	11800	20240805	7.63	14880	-14.65	20240111	11800	7.63	20240805	14900	-14.77	20231226	11800	7.63	20240805	0.89	N	214180	500	67 억	1852583	N	N	2	N	N
40	20240924	100948	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12740	0	3	0.00	20284380	1592	47.34	12780	12790	12690	16560	8920	12740	12741.44	13.97	-353	12913	12826	12743	12656	12573	12785	12615	68	3820	500	9680	10	1	13257185	1689	7.49	0.89	12	0.01	1702.00	14371.00	14900	20231226	-14.50	11800	20240805	7.97	14880	-14.38	20240111	11800	7.97	20240805	14900	-14.50	20231226	11800	7.97	20240805	0.89	N	214180	500	67 억	1852583	N	N	2	N	N
41	20240924	090951	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12780	40	2	0.31	1788600	140	4.16	12780	12790	12760	16560	8920	12740	12775.71	13.97	-9	12913	12826	12743	12656	12573	12785	12615	68	3820	500	9680	10	1	13257185	1694	7.51	0.89	12	0.00	1702.00	14371.00	14900	20231226	-14.23	11800	20240805	8.31	14880	-14.11	20240111	11800	8.31	20240805	14900	-14.23	20231226	11800	8.31	20240805	0.89	N	214180	500	67 억	1852583	N	N	2	N	N
42	20240923	160945	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12740	90	2	0.71	42303570	3324	17.00	12760	12830	12660	16440	8860	12650	12726.71	13.98	-1041	13023	12836	12733	12546	12443	12785	12495	68	3790	500	9610	10	1	13257185	1689	7.49	0.89	12	0.03	1702.00	14371.00	14900	20231226	-14.50	11800	20240805	7.97	14880	-14.38	20240111	11800	7.97	20240805	14900	-14.50	20231226	11800	7.97	20240805	0.88	N	214180	500	67 억	1853624	N	N	2	N	N
43	20240923	150946	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12750	100	2	0.79	38647190	3037	15.53	12760	12830	12660	16440	8860	12650	12725.45	13.98	-886	13023	12836	12733	12546	12443	12785	12495	68	3790	500	9610	10	1	13257185	1690	7.49	0.89	12	0.02	1702.00	14371.00	14900	20231226	-14.43	11800	20240805	8.05	14880	-14.31	20240111	11800	8.05	20240805	14900	-14.43	20231226	11800	8.05	20240805	0.88	N	214180	500	67 억	1853624	N	N	13	N	N
44	20240923	140952	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12690	40	2	0.32	34105830	2680	13.70	12760	12830	12660	16440	8860	12650	12726.06	13.98	-959	13023	12836	12733	12546	12443	12785	12495	68	3790	500	9610	10	1	13257185	1682	7.46	0.88	12	0.02	1702.00	14371.00	14900	20231226	-14.83	11800	20240805	7.54	14880	-14.72	20240111	11800	7.54	20240805	14900	-14.83	20231226	11800	7.54	20240805	0.88	N	214180	500	67 억	1853624	N	N	13	N	N
45	20240923	130948	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12740	90	2	0.71	27360330	2150	10.99	12760	12830	12660	16440	8860	12650	12725.73	13.98	-965	13023	12836	12733	12546	12443	12785	12495	68	3790	500	9610	10	1	13257185	1689	7.49	0.89	12	0.02	1702.00	14371.00	14900	20231226	-14.50	11800	20240805	7.97	14880	-14.38	20240111	11800	7.97	20240805	14900	-14.50	20231226	11800	7.97	20240805	0.88	N	214180	500	67 억	1853624	N	N	13	N	N
46	20240923	120949	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12760	110	2	0.87	26327740	2069	10.58	12760	12830	12660	16440	8860	12650	12724.86	13.98	-956	13023	12836	12733	12546	12443	12785	12495	68	3790	500	9610	10	1	13257185	1692	7.50	0.89	12	0.02	1702.00	14371.00	14900	20231226	-14.36	11800	20240805	8.14	14880	-14.25	20240111	11800	8.14	20240805	14900	-14.36	20231226	11800	8.14	20240805	0.88	N	214180	500	67 억	1853624	N	N	13	N	N
47	20240923	110948	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12700	50	2	0.40	24165200	1899	9.71	12760	12830	12660	16440	8860	12650	12725.22	13.98	-909	13023	12836	12733	12546	12443	12785	12495	68	3790	500	9610	10	1	13257185	1684	7.46	0.88	12	0.01	1702.00	14371.00	14900	20231226	-14.77	11800	20240805	7.63	14880	-14.65	20240111	11800	7.63	20240805	14900	-14.77	20231226	11800	7.63	20240805	0.88	N	214180	500	67 억	1853624	N	N	13	N	N
48	20240923	100946	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12720	70	2	0.55	9573720	752	3.84	12760	12830	12660	16440	8860	12650	12731.01	13.98	-293	13023	12836	12733	12546	12443	12785	12495	68	3790	500	9610	10	1	13257185	1686	7.47	0.89	12	0.01	1702.00	14371.00	14900	20231226	-14.63	11800	20240805	7.80	14880	-14.52	20240111	11800	7.80	20240805	14900	-14.63	20231226	11800	7.80	20240805	0.88	N	214180	500	67 억	1853624	N	N	13	N	N
49	20240923	090947	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12760	110	2	0.87	216920	17	0.09	12760	12760	12760	16440	8860	12650	12760.00	13.98	3	13023	12836	12733	12546	12443	12785	12495	68	3790	500	9610	10	1	13257185	1692	7.50	0.89	12	0.00	1702.00	14371.00	14900	20231226	-14.36	11800	20240805	8.14	14880	-14.25	20240111	11800	8.14	20240805	14900	-14.36	20231226	11800	8.14	20240805	0.88	N	214180	500	67 억	1853624	N	N	13	N	N
50	20240913	160900	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12990	20	2	0.15	249637570	19489	181.29	13000	13020	12590	16860	9080	12970	12809.15	14.07	152	13316	13142	13026	12852	12736	13085	12795	68	3890	500	9850	10	1	13257185	1722	7.63	0.90	12	0.15	1702.00	14371.00	14900	20231226	-12.82	11800	20240805	10.08	14880	-12.70	20240111	11800	10.08	20240805	14900	-12.82	20231226	11800	10.08	20240805	0.92	N	214180	500	67 억	1865883	N	N	3	N	N
51	20240913	150907	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12980	10	2	0.08	246549070	19251	179.08	13000	13020	12590	16860	9080	12970	12807.08	14.07	253	13316	13142	13026	12852	12736	13085	12795	68	3890	500	9850	10	1	13257185	1721	7.63	0.90	12	0.15	1702.00	14371.00	14900	20231226	-12.89	11800	20240805	10.00	14880	-12.77	20240111	11800	10.00	20240805	14900	-12.89	20231226	11800	10.00	20240805	0.92	N	214180	500	67 억	1865883	N	N	309	N	N
52	20240913	140911	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12920	-50	5	-0.39	235769210	18418	171.33	13000	13000	12590	16860	9080	12970	12801.02	14.07	340	13316	13142	13026	12852	12736	13085	12795	68	3890	500	9850	10	1	13257185	1713	7.59	0.90	12	0.14	1702.00	14371.00	14900	20231226	-13.29	11800	20240805	9.49	14880	-13.17	20240111	11800	9.49	20240805	14900	-13.29	20231226	11800	9.49	20240805	0.92	N	214180	500	67 억	1865883	N	N	309	N	N
53	20240913	130904	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12940	-30	5	-0.23	231130820	18059	167.99	13000	13000	12590	16860	9080	12970	12798.65	14.07	276	13316	13142	13026	12852	12736	13085	12795	68	3890	500	9850	10	1	13257185	1715	7.60	0.90	12	0.14	1702.00	14371.00	14900	20231226	-13.15	11800	20240805	9.66	14880	-13.04	20240111	11800	9.66	20240805	14900	-13.15	20231226	11800	9.66	20240805	0.92	N	214180	500	67 억	1865883	N	N	309	N	N
54	20240913	120904	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12890	-80	5	-0.62	227843040	17804	165.62	13000	13000	12590	16860	9080	12970	12797.29	14.07	317	13316	13142	13026	12852	12736	13085	12795	68	3890	500	9850	10	1	13257185	1709	7.57	0.90	12	0.13	1702.00	14371.00	14900	20231226	-13.49	11800	20240805	9.24	14880	-13.37	20240111	11800	9.24	20240805	14900	-13.49	20231226	11800	9.24	20240805	0.92	N	214180	500	67 억	1865883	N	N	309	N	N
55	20240913	110905	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12850	-120	5	-0.93	218255530	17058	158.68	13000	13000	12590	16860	9080	12970	12794.91	14.07	554	13316	13142	13026	12852	12736	13085	12795	68	3890	500	9850	10	1	13257185	1704	7.55	0.89	12	0.13	1702.00	14371.00	14900	20231226	-13.76	11800	20240805	8.90	14880	-13.64	20240111	11800	8.90	20240805	14900	-13.76	20231226	11800	8.90	20240805	0.92	N	214180	500	67 억	1865883	N	N	309	N	N
56	20240913	100910	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12820	-150	5	-1.16	201918320	15785	146.84	13000	13000	12590	16860	9080	12970	12791.78	14.07	818	13316	13142	13026	12852	12736	13085	12795	68	3890	500	9850	10	1	13257185	1700	7.53	0.89	12	0.12	1702.00	14371.00	14900	20231226	-13.96	11800	20240805	8.64	14880	-13.84	20240111	11800	8.64	20240805	14900	-13.96	20231226	11800	8.64	20240805	0.92	N	214180	500	67 억	1865883	N	N	309	N	N
57	20240913	090912	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12790	-180	5	-1.39	100304600	7783	72.40	13000	13000	12790	16860	9080	12970	12887.65	14.07	410	13316	13142	13026	12852	12736	13085	12795	68	3890	500	9850	10	1	13257185	1696	7.51	0.89	12	0.06	1702.00	14371.00	14900	20231226	-14.16	11800	20240805	8.39	14880	-14.05	20240111	11800	8.39	20240805	14900	-14.16	20231226	11800	8.39	20240805	0.92	N	214180	500	67 억	1865883	N	N	309	N	N
58	20240912	160850	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12970	50	2	0.39	139881960	10750	369.04	13010	13200	12910	16790	9050	12920	13012.28	14.09	-2233	13180	13050	12950	12820	12720	13000	12770	68	3870	500	9810	10	1	13257185	1719	7.62	0.90	12	0.08	1702.00	14371.00	15000	20230906	-13.53	11800	20240805	9.92	14880	-12.84	20240111	11800	9.92	20240805	14900	-12.95	20231226	11800	9.92	20240805	0.91	N	214180	500	67 억	1868276	N	N	309	N	N
59	20240912	150904	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13090	170	2	1.32	127262340	9779	335.70	13010	13200	12910	16790	9050	12920	13013.84	14.09	-2142	13180	13050	12950	12820	12720	13000	12770	68	3870	500	9810	10	1	13257185	1735	7.69	0.91	12	0.07	1702.00	14371.00	15000	20230906	-12.73	11800	20240805	10.93	14880	-12.03	20240111	11800	10.93	20240805	14900	-12.15	20231226	11800	10.93	20240805	0.91	N	214180	500	67 억	1868276	N	N	0	N	N
60	20240912	140907	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13090	170	2	1.32	105216890	8096	277.93	13010	13200	12910	16790	9050	12920	12996.16	14.09	-1751	13180	13050	12950	12820	12720	13000	12770	68	3870	500	9810	10	1	13257185	1735	7.69	0.91	12	0.06	1702.00	14371.00	15000	20230906	-12.73	11800	20240805	10.93	14880	-12.03	20240111	11800	10.93	20240805	14900	-12.15	20231226	11800	10.93	20240805	0.91	N	214180	500	67 억	1868276	N	N	0	N	N
61	20240912	130900	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13020	100	2	0.77	79536770	6129	210.40	13010	13200	12910	16790	9050	12920	12977.12	14.09	-1268	13180	13050	12950	12820	12720	13000	12770	68	3870	500	9810	10	1	13257185	1726	7.65	0.91	12	0.05	1702.00	14371.00	15000	20230906	-13.20	11800	20240805	10.34	14880	-12.50	20240111	11800	10.34	20240805	14900	-12.62	20231226	11800	10.34	20240805	0.91	N	214180	500	67 억	1868276	N	N	0	N	N
62	20240912	120858	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12980	60	2	0.46	60996160	4699	161.31	13010	13200	12910	16790	9050	12920	12980.67	14.09	-916	13180	13050	12950	12820	12720	13000	12770	68	3870	500	9810	10	1	13257185	1721	7.63	0.90	12	0.04	1702.00	14371.00	15000	20230906	-13.47	11800	20240805	10.00	14880	-12.77	20240111	11800	10.00	20240805	14900	-12.89	20231226	11800	10.00	20240805	0.91	N	214180	500	67 억	1868276	N	N	0	N	N
63	20240912	110858	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12960	40	2	0.31	37212590	2860	98.18	13010	13200	12960	16790	9050	12920	13011.40	14.09	-487	13180	13050	12950	12820	12720	13000	12770	68	3870	500	9810	10	1	13257185	1718	7.61	0.90	12	0.02	1702.00	14371.00	15000	20230906	-13.60	11800	20240805	9.83	14880	-12.90	20240111	11800	9.83	20240805	14900	-13.02	20231226	11800	9.83	20240805	0.91	N	214180	500	67 억	1868276	N	N	0	N	N
64	20240912	100900	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13050	130	2	1.01	20506960	1572	53.96	13010	13200	12960	16790	9050	12920	13045.14	14.09	-384	13180	13050	12950	12820	12720	13000	12770	68	3870	500	9810	10	1	13257185	1730	7.67	0.91	12	0.01	1702.00	14371.00	15000	20230906	-13.00	11800	20240805	10.59	14880	-12.30	20240111	11800	10.59	20240805	14900	-12.42	20231226	11800	10.59	20240805	0.91	N	214180	500	67 억	1868276	N	N	0	N	N
65	20240912	090900	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13110	190	2	1.47	1468170	112	3.84	13010	13200	12990	16790	9050	12920	13108.66	14.09	7	13180	13050	12950	12820	12720	13000	12770	68	3870	500	9810	10	1	13257185	1738	7.70	0.91	12	0.00	1702.00	14371.00	15000	20230906	-12.60	11800	20240805	11.10	14880	-11.90	20240111	11800	11.10	20240805	14900	-12.01	20231226	11800	11.10	20240805	0.91	N	214180	500	67 억	1868276	N	N	0	N	N
66	20240911	160840	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12920	-60	5	-0.46	37569450	2905	36.55	13080	13080	12850	16870	9090	12980	12932.69	14.10	-620	13213	13096	12973	12856	12733	13035	12795	68	3890	500	9860	10	1	13257185	1713	7.59	0.90	12	0.02	1702.00	14371.00	15000	20230906	-13.87	11800	20240805	9.49	14880	-13.17	20240111	11800	9.49	20240805	14900	-13.29	20231226	11800	9.49	20240805	0.95	N	214180	500	67 억	1868896	N	N	0	N	N
67	20240911	150847	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12920	-60	5	-0.46	33047600	2555	32.14	13080	13080	12850	16870	9090	12980	12934.48	14.10	-591	13213	13096	12973	12856	12733	13035	12795	68	3890	500	9860	10	1	13257185	1713	7.59	0.90	12	0.02	1702.00	14371.00	15000	20230906	-13.87	11800	20240805	9.49	14880	-13.17	20240111	11800	9.49	20240805	14900	-13.29	20231226	11800	9.49	20240805	0.95	N	214180	500	67 억	1868896	N	N	0	N	N
68	20240911	140850	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12950	-30	5	-0.23	25528230	1972	24.81	13080	13080	12850	16870	9090	12980	12945.35	14.10	-528	13213	13096	12973	12856	12733	13035	12795	68	3890	500	9860	10	1	13257185	1717	7.61	0.90	12	0.01	1702.00	14371.00	15000	20230906	-13.67	11800	20240805	9.75	14880	-12.97	20240111	11800	9.75	20240805	14900	-13.09	20231226	11800	9.75	20240805	0.95	N	214180	500	67 억	1868896	N	N	0	N	N
69	20240911	130845	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12970	-10	5	-0.08	23598290	1823	22.93	13080	13080	12850	16870	9090	12980	12944.76	14.10	-414	13213	13096	12973	12856	12733	13035	12795	68	3890	500	9860	10	1	13257185	1719	7.62	0.90	12	0.01	1702.00	14371.00	15000	20230906	-13.53	11800	20240805	9.92	14880	-12.84	20240111	11800	9.92	20240805	14900	-12.95	20231226	11800	9.92	20240805	0.95	N	214180	500	67 억	1868896	N	N	0	N	N
70	20240911	120850	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12970	-10	5	-0.08	22250530	1719	21.63	13080	13080	12850	16870	9090	12980	12943.88	14.10	-313	13213	13096	12973	12856	12733	13035	12795	68	3890	500	9860	10	1	13257185	1719	7.62	0.90	12	0.01	1702.00	14371.00	15000	20230906	-13.53	11800	20240805	9.92	14880	-12.84	20240111	11800	9.92	20240805	14900	-12.95	20231226	11800	9.92	20240805	0.95	N	214180	500	67 억	1868896	N	N	0	N	N
71	20240911	110840	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12890	-90	5	-0.69	18262210	1411	17.75	13080	13080	12850	16870	9090	12980	12942.74	14.10	-178	13213	13096	12973	12856	12733	13035	12795	68	3890	500	9860	10	1	13257185	1709	7.57	0.90	12	0.01	1702.00	14371.00	15000	20230906	-14.07	11800	20240805	9.24	14880	-13.37	20240111	11800	9.24	20240805	14900	-13.49	20231226	11800	9.24	20240805	0.95	N	214180	500	67 억	1868896	N	N	0	N	N
72	20240911	100837	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12990	10	2	0.08	6839820	526	6.62	13080	13080	12980	16870	9090	12980	13003.46	14.10	-92	13213	13096	12973	12856	12733	13035	12795	68	3890	500	9860	10	1	13257185	1722	7.63	0.90	12	0.00	1702.00	14371.00	15000	20230906	-13.40	11800	20240805	10.08	14880	-12.70	20240111	11800	10.08	20240805	14900	-12.82	20231226	11800	10.08	20240805	0.95	N	214180	500	67 억	1868896	N	N	0	N	N
73	20240911	090852	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13070	90	2	0.69	156950	12	0.15	13080	13080	13070	16870	9090	12980	13079.17	14.10	-2	13213	13096	12973	12856	12733	13035	12795	68	3890	500	9860	10	1	13257185	1733	7.68	0.91	12	0.00	1702.00	14371.00	15000	20230906	-12.87	11800	20240805	10.76	14880	-12.16	20240111	11800	10.76	20240805	14900	-12.28	20231226	11800	10.76	20240805	0.95	N	214180	500	67 억	1868896	N	N	0	N	N
74	20240910	160841	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12980	-50	5	-0.38	102957530	7948	55.64	13030	13090	12850	16930	9130	13030	12953.89	14.11	-1890	13350	13190	12930	12770	12510	13270	12850	68	3900	500	9900	10	1	13257185	1721	7.63	0.90	12	0.06	1702.00	14371.00	15000	20230906	-13.47	11800	20240805	10.00	14880	-12.77	20240111	11800	10.00	20240805	14900	-12.89	20231226	11800	10.00	20240805	0.94	N	214180	500	67 억	1870786	N	N	0	N	N
75	20240910	150850	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12960	-70	5	-0.54	94861410	7324	51.27	13030	13090	12850	16930	9130	13030	12952.13	14.11	-1666	13350	13190	12930	12770	12510	13270	12850	68	3900	500	9900	10	1	13257185	1718	7.61	0.90	12	0.06	1702.00	14371.00	15000	20230906	-13.60	11800	20240805	9.83	14880	-12.90	20240111	11800	9.83	20240805	14900	-13.02	20231226	11800	9.83	20240805	0.94	N	214180	500	67 억	1870786	N	N	0	N	N
76	20240910	140842	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12960	-70	5	-0.54	79242650	6118	42.83	13030	13090	12850	16930	9130	13030	12952.38	14.11	-1520	13350	13190	12930	12770	12510	13270	12850	68	3900	500	9900	10	1	13257185	1718	7.61	0.90	12	0.05	1702.00	14371.00	15000	20230906	-13.60	11800	20240805	9.83	14880	-12.90	20240111	11800	9.83	20240805	14900	-13.02	20231226	11800	9.83	20240805	0.94	N	214180	500	67 억	1870786	N	N	0	N	N
77	20240910	130841	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12910	-120	5	-0.92	67800340	5234	36.64	13030	13090	12850	16930	9130	13030	12953.83	14.11	-1408	13350	13190	12930	12770	12510	13270	12850	68	3900	500	9900	10	1	13257185	1712	7.59	0.90	12	0.04	1702.00	14371.00	15000	20230906	-13.93	11800	20240805	9.41	14880	-13.24	20240111	11800	9.41	20240805	14900	-13.36	20231226	11800	9.41	20240805	0.94	N	214180	500	67 억	1870786	N	N	0	N	N
78	20240910	120841	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12990	-40	5	-0.31	38862530	2989	20.92	13030	13090	12910	16930	9130	13030	13001.85	14.11	-1374	13350	13190	12930	12770	12510	13270	12850	68	3900	500	9900	10	1	13257185	1722	7.63	0.90	12	0.02	1702.00	14371.00	15000	20230906	-13.40	11800	20240805	10.08	14880	-12.70	20240111	11800	10.08	20240805	14900	-12.82	20231226	11800	10.08	20240805	0.94	N	214180	500	67 억	1870786	N	N	0	N	N
79	20240910	110840	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12970	-60	5	-0.46	32037190	2463	17.24	13030	13090	12910	16930	9130	13030	13007.39	14.11	-1035	13350	13190	12930	12770	12510	13270	12850	68	3900	500	9900	10	1	13257185	1719	7.62	0.90	12	0.02	1702.00	14371.00	15000	20230906	-13.53	11800	20240805	9.92	14880	-12.84	20240111	11800	9.92	20240805	14900	-12.95	20231226	11800	9.92	20240805	0.94	N	214180	500	67 억	1870786	N	N	0	N	N
80	20240910	100844	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12980	-50	5	-0.38	23715560	1822	12.75	13030	13090	12910	16930	9130	13030	13016.22	14.11	-675	13350	13190	12930	12770	12510	13270	12850	68	3900	500	9900	10	1	13257185	1721	7.63	0.90	12	0.01	1702.00	14371.00	15000	20230906	-13.47	11800	20240805	10.00	14880	-12.77	20240111	11800	10.00	20240805	14900	-12.89	20231226	11800	10.00	20240805	0.94	N	214180	500	67 억	1870786	N	N	0	N	N
81	20240910	090841	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13000	-30	5	-0.23	403780	31	0.22	13030	13030	13000	16930	9130	13030	13025.16	14.11	-8	13350	13190	12930	12770	12510	13270	12850	68	3900	500	9900	10	1	13257185	1723	7.64	0.90	12	0.00	1702.00	14371.00	15000	20230906	-13.33	11800	20240805	10.17	14880	-12.63	20240111	11800	10.17	20240805	14900	-12.75	20231226	11800	10.17	20240805	0.94	N	214180	500	67 억	1870786	N	N	0	N	N
82	20240909	160825	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13030	170	2	1.32	184366210	14273	143.50	12670	13090	12670	16710	9010	12860	12917.12	14.09	3416	13333	13096	12953	12716	12573	13025	12645	68	3850	500	9770	10	1	13257185	1727	7.66	0.91	12	0.11	1702.00	14371.00	15000	20230906	-13.13	11800	20240805	10.42	14880	-12.43	20240111	11800	10.42	20240805	14900	-12.55	20231226	11800	10.42	20240805	0.91	N	214180	500	67 억	1867437	N	N	0	N	N
83	20240909	150834	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13030	170	2	1.32	166520790	12906	129.76	12670	13030	12670	16710	9010	12860	12902.59	14.09	3899	13333	13096	12953	12716	12573	13025	12645	68	3850	500	9770	10	1	13257185	1727	7.66	0.91	12	0.10	1702.00	14371.00	15000	20230906	-13.13	11800	20240805	10.42	14880	-12.43	20240111	11800	10.42	20240805	14900	-12.55	20231226	11800	10.42	20240805	0.91	N	214180	500	67 억	1867437	N	N	0	N	N
84	20240909	140837	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12990	130	2	1.01	143406830	11128	111.88	12670	13020	12670	16710	9010	12860	12887.03	14.09	2537	13333	13096	12953	12716	12573	13025	12645	68	3850	500	9770	10	1	13257185	1722	7.63	0.90	12	0.08	1702.00	14371.00	15000	20230906	-13.40	11800	20240805	10.08	14880	-12.70	20240111	11800	10.08	20240805	14900	-12.82	20231226	11800	10.08	20240805	0.91	N	214180	500	67 억	1867437	N	N	0	N	N
85	20240909	130830	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12930	70	2	0.54	138386270	10740	107.98	12670	13020	12670	16710	9010	12860	12885.13	14.09	2230	13333	13096	12953	12716	12573	13025	12645	68	3850	500	9770	10	1	13257185	1714	7.60	0.90	12	0.08	1702.00	14371.00	15000	20230906	-13.80	11800	20240805	9.58	14880	-13.10	20240111	11800	9.58	20240805	14900	-13.22	20231226	11800	9.58	20240805	0.91	N	214180	500	67 억	1867437	N	N	0	N	N
86	20240909	120828	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12990	130	2	1.01	89546480	6957	69.95	12670	13020	12670	16710	9010	12860	12871.42	14.09	1748	13333	13096	12953	12716	12573	13025	12645	68	3850	500	9770	10	1	13257185	1722	7.63	0.90	12	0.05	1702.00	14371.00	15000	20230906	-13.40	11800	20240805	10.08	14880	-12.70	20240111	11800	10.08	20240805	14900	-12.82	20231226	11800	10.08	20240805	0.91	N	214180	500	67 억	1867437	N	N	0	N	N
87	20240909	110829	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12900	40	2	0.31	76100590	5921	59.53	12670	13020	12670	16710	9010	12860	12852.66	14.09	1364	13333	13096	12953	12716	12573	13025	12645	68	3850	500	9770	10	1	13257185	1710	7.58	0.90	12	0.04	1702.00	14371.00	15000	20230906	-14.00	11800	20240805	9.32	14880	-13.31	20240111	11800	9.32	20240805	14900	-13.42	20231226	11800	9.32	20240805	0.91	N	214180	500	67 억	1867437	N	N	0	N	N
88	20240909	100834	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12940	80	2	0.62	55423140	4322	43.45	12670	13020	12670	16710	9010	12860	12823.49	14.09	1369	13333	13096	12953	12716	12573	13025	12645	68	3850	500	9770	10	1	13257185	1715	7.60	0.90	12	0.03	1702.00	14371.00	15000	20230906	-13.73	11800	20240805	9.66	14880	-13.04	20240111	11800	9.66	20240805	14900	-13.15	20231226	11800	9.66	20240805	0.91	N	214180	500	67 억	1867437	N	N	0	N	N
89	20240909	090828	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12830	-30	5	-0.23	9019100	710	7.14	12670	12860	12670	16710	9010	12860	12702.96	14.09	24	13333	13096	12953	12716	12573	13025	12645	68	3850	500	9770	10	1	13257185	1701	7.54	0.89	12	0.01	1702.00	14371.00	15000	20230906	-14.47	11800	20240805	8.73	14880	-13.78	20240111	11800	8.73	20240805	14900	-13.89	20231226	11800	8.73	20240805	0.91	N	214180	500	67 억	1867437	N	N	0	N	N
90	20240906	160815	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12860	-190	5	-1.46	127773250	9921	69.72	12960	13190	12810	16960	9140	13050	12879.07	14.09	-441	13283	13166	13043	12926	12803	13225	12985	68	3910	500	9910	10	1	13257185	1705	7.56	0.89	12	0.07	1702.00	14371.00	15000	20230906	-14.27	11800	20240805	8.98	14880	-13.58	20240111	11800	8.98	20240805	15000	-14.27	20230906	11800	8.98	20240805	0.90	N	214180	500	67 억	1868461	N	N	0	N	N
91	20240906	150828	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12850	-200	5	-1.53	120468300	9353	65.73	12960	13190	12810	16960	9140	13050	12880.18	14.09	-366	13283	13166	13043	12926	12803	13225	12985	68	3910	500	9910	10	1	13257185	1704	7.55	0.89	12	0.07	1702.00	14371.00	15000	20230906	-14.33	11800	20240805	8.90	14880	-13.64	20240111	11800	8.90	20240805	15000	-14.33	20230906	11800	8.90	20240805	0.90	N	214180	500	67 억	1868461	N	N	0	N	N
92	20240906	140838	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12880	-170	5	-1.30	101078280	7845	55.13	12960	13190	12810	16960	9140	13050	12884.42	14.09	-121	13283	13166	13043	12926	12803	13225	12985	68	3910	500	9910	10	1	13257185	1708	7.57	0.90	12	0.06	1702.00	14371.00	15000	20230906	-14.13	11800	20240805	9.15	14880	-13.44	20240111	11800	9.15	20240805	15000	-14.13	20230906	11800	9.15	20240805	0.90	N	214180	500	67 억	1868461	N	N	0	N	N
93	20240906	130829	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12820	-230	5	-1.76	96156860	7462	52.44	12960	13190	12810	16960	9140	13050	12886.20	14.09	-104	13283	13166	13043	12926	12803	13225	12985	68	3910	500	9910	10	1	13257185	1700	7.53	0.89	12	0.06	1702.00	14371.00	15000	20230906	-14.53	11800	20240805	8.64	14880	-13.84	20240111	11800	8.64	20240805	15000	-14.53	20230906	11800	8.64	20240805	0.90	N	214180	500	67 억	1868461	N	N	0	N	N
94	20240906	120830	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12870	-180	5	-1.38	84508090	6555	46.06	12960	13190	12810	16960	9140	13050	12892.16	14.09	-71	13283	13166	13043	12926	12803	13225	12985	68	3910	500	9910	10	1	13257185	1706	7.56	0.90	12	0.05	1702.00	14371.00	15000	20230906	-14.20	11800	20240805	9.07	14880	-13.51	20240111	11800	9.07	20240805	15000	-14.20	20230906	11800	9.07	20240805	0.90	N	214180	500	67 억	1868461	N	N	0	N	N
95	20240906	110831	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12900	-150	5	-1.15	69622570	5398	37.93	12960	13190	12810	16960	9140	13050	12897.85	14.09	-146	13283	13166	13043	12926	12803	13225	12985	68	3910	500	9910	10	1	13257185	1710	7.58	0.90	12	0.04	1702.00	14371.00	15000	20230906	-14.00	11800	20240805	9.32	14880	-13.31	20240111	11800	9.32	20240805	15000	-14.00	20230906	11800	9.32	20240805	0.90	N	214180	500	67 억	1868461	N	N	0	N	N
96	20240906	100827	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12920	-130	5	-1.00	39438080	3048	21.42	12960	13190	12840	16960	9140	13050	12939.00	14.09	-291	13283	13166	13043	12926	12803	13225	12985	68	3910	500	9910	10	1	13257185	1713	7.59	0.90	12	0.02	1702.00	14371.00	15000	20230906	-13.87	11800	20240805	9.49	14880	-13.17	20240111	11800	9.49	20240805	15000	-13.87	20230906	11800	9.49	20240805	0.90	N	214180	500	67 억	1868461	N	N	0	N	N
97	20240906	090828	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13130	80	2	0.61	4881550	372	2.61	12960	13190	12960	16960	9140	13050	13122.45	14.09	-174	13283	13166	13043	12926	12803	13225	12985	68	3910	500	9910	10	1	13257185	1741	7.71	0.91	12	0.00	1702.00	14371.00	15000	20230906	-12.47	11800	20240805	11.27	14880	-11.76	20240111	11800	11.27	20240805	15000	-12.47	20230906	11800	11.27	20240805	0.90	N	214180	500	67 억	1868461	N	N	0	N	N
98	20240905	160815	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13050	30	2	0.23	185573000	14217	114.21	13000	13160	12920	16920	9120	13020	13052.90	14.11	-1817	13220	13120	12960	12860	12700	13040	12780	68	3900	500	9890	10	1	13257185	1730	7.67	0.91	12	0.11	1702.00	14371.00	15000	20230906	-13.00	11800	20240805	10.59	14880	-12.30	20240111	11800	10.59	20240805	15000	-13.00	20230906	11800	10.59	20240805	0.90	N	214180	500	67 억	1870278	N	N	0	N	N
99	20240905	150830	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13000	-20	5	-0.15	177491220	13597	109.23	13000	13160	12920	16920	9120	13020	13053.70	14.11	-2111	13220	13120	12960	12860	12700	13040	12780	68	3900	500	9890	10	1	13257185	1723	7.64	0.90	12	0.10	1702.00	14371.00	15000	20230906	-13.33	11800	20240805	10.17	14880	-12.63	20240111	11800	10.17	20240805	15000	-13.33	20230906	11800	10.17	20240805	0.90	N	214180	500	67 억	1870278	N	N	0	N	N
100	20240905	140825	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12930	-90	5	-0.69	168289490	12887	103.53	13000	13160	12930	16920	9120	13020	13058.86	14.11	-2132	13220	13120	12960	12860	12700	13040	12780	68	3900	500	9890	10	1	13257185	1714	7.60	0.90	12	0.10	1702.00	14371.00	15000	20230906	-13.80	11800	20240805	9.58	14880	-13.10	20240111	11800	9.58	20240805	15000	-13.80	20230906	11800	9.58	20240805	0.90	N	214180	500	67 억	1870278	N	N	0	N	N
101	20240905	130825	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13050	30	2	0.23	136281450	10423	83.73	13000	13160	12930	16920	9120	13020	13075.07	14.11	-1504	13220	13120	12960	12860	12700	13040	12780	68	3900	500	9890	10	1	13257185	1730	7.67	0.91	12	0.08	1702.00	14371.00	15000	20230906	-13.00	11800	20240805	10.59	14880	-12.30	20240111	11800	10.59	20240805	15000	-13.00	20230906	11800	10.59	20240805	0.90	N	214180	500	67 억	1870278	N	N	0	N	N
102	20240905	120824	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13160	140	2	1.08	100313740	7687	61.75	13000	13160	12930	16920	9120	13020	13049.79	14.11	353	13220	13120	12960	12860	12700	13040	12780	68	3900	500	9890	10	1	13257185	1745	7.73	0.92	12	0.06	1702.00	14371.00	15000	20230906	-12.27	11800	20240805	11.53	14880	-11.56	20240111	11800	11.53	20240805	15000	-12.27	20230906	11800	11.53	20240805	0.90	N	214180	500	67 억	1870278	N	N	0	N	N
103	20240905	110822	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13100	80	2	0.61	56519890	4332	34.80	13000	13150	12930	16920	9120	13020	13047.07	14.11	554	13220	13120	12960	12860	12700	13040	12780	68	3900	500	9890	10	1	13257185	1737	7.70	0.91	12	0.03	1702.00	14371.00	15000	20230906	-12.67	11800	20240805	11.02	14880	-11.96	20240111	11800	11.02	20240805	15000	-12.67	20230906	11800	11.02	20240805	0.90	N	214180	500	67 억	1870278	N	N	0	N	N
104	20240905	100821	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13120	100	2	0.77	37676220	2894	23.25	13000	13150	12930	16920	9120	13020	13018.74	14.11	1299	13220	13120	12960	12860	12700	13040	12780	68	3900	500	9890	10	1	13257185	1739	7.71	0.91	12	0.02	1702.00	14371.00	15000	20230906	-12.53	11800	20240805	11.19	14880	-11.83	20240111	11800	11.19	20240805	15000	-12.53	20230906	11800	11.19	20240805	0.90	N	214180	500	67 억	1870278	N	N	0	N	N
105	20240905	090829	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12930	-90	5	-0.69	1398270	108	0.87	13000	13000	12930	16920	9120	13020	12946.94	14.11	87	13220	13120	12960	12860	12700	13040	12780	68	3900	500	9890	10	1	13257185	1714	7.60	0.90	12	0.00	1702.00	14371.00	15000	20230906	-13.80	11800	20240805	9.58	14880	-13.10	20240111	11800	9.58	20240805	15000	-13.80	20230906	11800	9.58	20240805	0.90	N	214180	500	67 억	1870278	N	N	0	N	N
106	20240904	160808	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13020	-170	5	-1.29	160799800	12448	159.34	13050	13060	12800	17140	9240	13190	12917.19	14.11	-385	13423	13306	13223	13106	13023	13265	13065	68	3950	500	10020	10	1	13257185	1726	7.65	0.91	12	0.09	1702.00	14371.00	15000	20230906	-13.20	11800	20240805	10.34	14880	-12.50	20240111	11800	10.34	20240805	15000	-13.20	20230906	11800	10.34	20240805	0.91	N	214180	500	67 억	1870963	N	N	0	N	N
107	20240904	150813	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12950	-240	5	-1.82	147003280	11388	145.78	13050	13060	12800	17140	9240	13190	12908.61	14.11	-236	13423	13306	13223	13106	13023	13265	13065	68	3950	500	10020	10	1	13257185	1717	7.61	0.90	12	0.09	1702.00	14371.00	15000	20230906	-13.67	11800	20240805	9.75	14880	-12.97	20240111	11800	9.75	20240805	15000	-13.67	20230906	11800	9.75	20240805	0.91	N	214180	500	67 억	1870963	N	N	0	N	N
108	20240904	140817	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12900	-290	5	-2.20	134946710	10454	133.82	13050	13060	12800	17140	9240	13190	12908.62	14.11	-287	13423	13306	13223	13106	13023	13265	13065	68	3950	500	10020	10	1	13257185	1710	7.58	0.90	12	0.08	1702.00	14371.00	15000	20230906	-14.00	11800	20240805	9.32	14880	-13.31	20240111	11800	9.32	20240805	15000	-14.00	20230906	11800	9.32	20240805	0.91	N	214180	500	67 억	1870963	N	N	0	N	N
109	20240904	130815	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12950	-240	5	-1.82	128104020	9924	127.04	13050	13060	12800	17140	9240	13190	12908.51	14.11	-303	13423	13306	13223	13106	13023	13265	13065	68	3950	500	10020	10	1	13257185	1717	7.61	0.90	12	0.07	1702.00	14371.00	15000	20230906	-13.67	11800	20240805	9.75	14880	-12.97	20240111	11800	9.75	20240805	15000	-13.67	20230906	11800	9.75	20240805	0.91	N	214180	500	67 억	1870963	N	N	0	N	N
110	20240904	120812	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13030	-160	5	-1.21	117259480	9087	116.32	13050	13060	12800	17140	9240	13190	12904.09	14.11	-71	13423	13306	13223	13106	13023	13265	13065	68	3950	500	10020	10	1	13257185	1727	7.66	0.91	12	0.07	1702.00	14371.00	15000	20230906	-13.13	11800	20240805	10.42	14880	-12.43	20240111	11800	10.42	20240805	15000	-13.13	20230906	11800	10.42	20240805	0.91	N	214180	500	67 억	1870963	N	N	0	N	N
111	20240904	110810	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13040	-150	5	-1.14	109445450	8486	108.63	13050	13060	12800	17140	9240	13190	12897.18	14.11	-51	13423	13306	13223	13106	13023	13265	13065	68	3950	500	10020	10	1	13257185	1729	7.66	0.91	12	0.06	1702.00	14371.00	15000	20230906	-13.07	11800	20240805	10.51	14880	-12.37	20240111	11800	10.51	20240805	15000	-13.07	20230906	11800	10.51	20240805	0.91	N	214180	500	67 억	1870963	N	N	0	N	N
112	20240904	100812	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12850	-340	5	-2.58	96306720	7469	95.61	13050	13060	12800	17140	9240	13190	12894.19	14.11	343	13423	13306	13223	13106	13023	13265	13065	68	3950	500	10020	10	1	13257185	1704	7.55	0.89	12	0.06	1702.00	14371.00	15000	20230906	-14.33	11800	20240805	8.90	14880	-13.64	20240111	11800	8.90	20240805	15000	-14.33	20230906	11800	8.90	20240805	0.91	N	214180	500	67 억	1870963	N	N	0	N	N
113	20240904	090817	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13060	-130	5	-0.99	31301400	2407	30.81	13050	13060	12800	17140	9240	13190	13004.32	14.11	-23	13423	13306	13223	13106	13023	13265	13065	68	3950	500	10020	10	1	13257185	1731	7.67	0.91	12	0.02	1702.00	14371.00	15000	20230906	-12.93	11800	20240805	10.68	14880	-12.23	20240111	11800	10.68	20240805	15000	-12.93	20230906	11800	10.68	20240805	0.91	N	214180	500	67 억	1870963	N	N	0	N	N
114	20240903	160801	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13190	-40	5	-0.30	103053840	7812	43.56	13340	13340	13140	17190	9270	13230	13191.74	14.13	-1920	13443	13336	13243	13136	13043	13290	13090	68	3960	500	10050	10	1	13257185	1749	7.75	0.92	12	0.06	1702.00	14371.00	15000	20230906	-12.07	11800	20240805	11.78	14880	-11.36	20240111	11800	11.78	20240805	15000	-12.07	20230906	11800	11.78	20240805	0.90	N	214180	500	67 억	1872883	N	N	0	N	N
115	20240903	150808	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13160	-70	5	-0.53	96354210	7303	40.72	13340	13340	13140	17190	9270	13230	13193.78	14.13	-1909	13443	13336	13243	13136	13043	13290	13090	68	3960	500	10050	10	1	13257185	1745	7.73	0.92	12	0.06	1702.00	14371.00	15000	20230906	-12.27	11800	20240805	11.53	14880	-11.56	20240111	11800	11.53	20240805	15000	-12.27	20230906	11800	11.53	20240805	0.90	N	214180	500	67 억	1872883	N	N	0	N	N
116	20240903	140810	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13230	0	3	0.00	94866490	7190	40.09	13340	13340	13140	17190	9270	13230	13194.23	14.13	-1904	13443	13336	13243	13136	13043	13290	13090	68	3960	500	10050	10	1	13257185	1754	7.77	0.92	12	0.05	1702.00	14371.00	15000	20230906	-11.80	11800	20240805	12.12	14880	-11.09	20240111	11800	12.12	20240805	15000	-11.80	20230906	11800	12.12	20240805	0.90	N	214180	500	67 억	1872883	N	N	0	N	N
117	20240903	130809	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13180	-50	5	-0.38	80055440	6066	33.82	13340	13340	13140	17190	9270	13230	13197.40	14.13	-1461	13443	13336	13243	13136	13043	13290	13090	68	3960	500	10050	10	1	13257185	1747	7.74	0.92	12	0.05	1702.00	14371.00	15000	20230906	-12.13	11800	20240805	11.69	14880	-11.42	20240111	11800	11.69	20240805	15000	-12.13	20230906	11800	11.69	20240805	0.90	N	214180	500	67 억	1872883	N	N	0	N	N
118	20240903	120758	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13180	-50	5	-0.38	64881890	4912	27.39	13340	13340	13160	17190	9270	13230	13208.85	14.13	-887	13443	13336	13243	13136	13043	13290	13090	68	3960	500	10050	10	1	13257185	1747	7.74	0.92	12	0.04	1702.00	14371.00	15000	20230906	-12.13	11800	20240805	11.69	14880	-11.42	20240111	11800	11.69	20240805	15000	-12.13	20230906	11800	11.69	20240805	0.90	N	214180	500	67 억	1872883	N	N	0	N	N
119	20240903	110758	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13200	-30	5	-0.23	47877870	3623	20.20	13340	13340	13170	17190	9270	13230	13214.98	14.13	-622	13443	13336	13243	13136	13043	13290	13090	68	3960	500	10050	10	1	13257185	1750	7.76	0.92	12	0.03	1702.00	14371.00	15000	20230906	-12.00	11800	20240805	11.86	14880	-11.29	20240111	11800	11.86	20240805	15000	-12.00	20230906	11800	11.86	20240805	0.90	N	214180	500	67 억	1872883	N	N	0	N	N
120	20240903	100758	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13230	0	3	0.00	20054440	1516	8.45	13340	13340	13170	17190	9270	13230	13228.52	14.13	-623	13443	13336	13243	13136	13043	13290	13090	68	3960	500	10050	10	1	13257185	1754	7.77	0.92	12	0.01	1702.00	14371.00	15000	20230906	-11.80	11800	20240805	12.12	14880	-11.09	20240111	11800	12.12	20240805	15000	-11.80	20230906	11800	12.12	20240805	0.90	N	214180	500	67 억	1872883	N	N	0	N	N
121	20240903	090800	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13170	-60	5	-0.45	3302730	248	1.38	13340	13340	13170	17190	9270	13230	13317.46	14.13	-97	13443	13336	13243	13136	13043	13290	13090	68	3960	500	10050	10	1	13257185	1746	7.74	0.92	12	0.00	1702.00	14371.00	15000	20230906	-12.20	11800	20240805	11.61	14880	-11.49	20240111	11800	11.61	20240805	15000	-12.20	20230906	11800	11.61	20240805	0.90	N	214180	500	67 억	1872883	N	N	0	N	N
122	20240902	160753	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13230	30	2	0.23	237731430	17934	143.76	13290	13350	13150	17160	9240	13200	13255.91	14.11	2283	13360	13280	13190	13110	13020	13235	13065	68	3960	500	10030	10	1	13257185	1754	7.77	0.92	12	0.14	1702.00	14371.00	15000	20230906	-11.80	11800	20240805	12.12	14880	-11.09	20240111	11800	12.12	20240805	15000	-11.80	20230906	11800	12.12	20240805	0.90	N	214180	500	67 억	1870600	N	N	0	N	N
123	20240902	150805	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13190	-10	5	-0.08	227494240	17158	137.54	13290	13350	13150	17160	9240	13200	13258.79	14.11	2449	13360	13280	13190	13110	13020	13235	13065	68	3960	500	10030	10	1	13257185	1749	7.75	0.92	12	0.13	1702.00	14371.00	15000	20230906	-12.07	11800	20240805	11.78	14880	-11.36	20240111	11800	11.78	20240805	15000	-12.07	20230906	11800	11.78	20240805	0.90	N	214180	500	67 억	1870600	N	N	0	N	N
124	20240902	140802	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13210	10	2	0.08	221806760	16727	134.08	13290	13350	13150	17160	9240	13200	13260.40	14.11	2634	13360	13280	13190	13110	13020	13235	13065	68	3960	500	10030	10	1	13257185	1751	7.76	0.92	12	0.13	1702.00	14371.00	15000	20230906	-11.93	11800	20240805	11.95	14880	-11.22	20240111	11800	11.95	20240805	15000	-11.93	20230906	11800	11.95	20240805	0.90	N	214180	500	67 억	1870600	N	N	0	N	N
125	20240902	130758	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13210	10	2	0.08	217586860	16408	131.53	13290	13350	13150	17160	9240	13200	13261.02	14.11	2659	13360	13280	13190	13110	13020	13235	13065	68	3960	500	10030	10	1	13257185	1751	7.76	0.92	12	0.12	1702.00	14371.00	15000	20230906	-11.93	11800	20240805	11.95	14880	-11.22	20240111	11800	11.95	20240805	15000	-11.93	20230906	11800	11.95	20240805	0.90	N	214180	500	67 억	1870600	N	N	0	N	N
126	20240902	120802	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13190	-10	5	-0.08	197404620	14878	119.26	13290	13350	13150	17160	9240	13200	13268.22	14.11	2861	13360	13280	13190	13110	13020	13235	13065	68	3960	500	10030	10	1	13257185	1749	7.75	0.92	12	0.11	1702.00	14371.00	15000	20230906	-12.07	11800	20240805	11.78	14880	-11.36	20240111	11800	11.78	20240805	15000	-12.07	20230906	11800	11.78	20240805	0.90	N	214180	500	67 억	1870600	N	N	0	N	N
127	20240902	110755	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13230	30	2	0.23	187045140	14092	112.96	13290	13350	13200	17160	9240	13200	13273.14	14.11	2846	13360	13280	13190	13110	13020	13235	13065	68	3960	500	10030	10	1	13257185	1754	7.77	0.92	12	0.11	1702.00	14371.00	15000	20230906	-11.80	11800	20240805	12.12	14880	-11.09	20240111	11800	12.12	20240805	15000	-11.80	20230906	11800	12.12	20240805	0.90	N	214180	500	67 억	1870600	N	N	0	N	N
128	20240902	100753	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13250	50	2	0.38	173252940	13049	104.60	13290	13350	13200	17160	9240	13200	13277.10	14.11	3423	13360	13280	13190	13110	13020	13235	13065	68	3960	500	10030	10	1	13257185	1757	7.78	0.92	12	0.10	1702.00	14371.00	15000	20230906	-11.67	11800	20240805	12.29	14880	-10.95	20240111	11800	12.29	20240805	15000	-11.67	20230906	11800	12.29	20240805	0.90	N	214180	500	67 억	1870600	N	N	0	N	N
129	20240902	090749	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13250	50	2	0.38	94496250	7113	57.02	13290	13350	13220	17160	9240	13200	13285.01	14.11	2218	13360	13280	13190	13110	13020	13235	13065	68	3960	500	10030	10	1	13257185	1757	7.78	0.92	12	0.05	1702.00	14371.00	15000	20230906	-11.67	11800	20240805	12.29	14880	-10.95	20240111	11800	12.29	20240805	15000	-11.67	20230906	11800	12.29	20240805	0.90	N	214180	500	67 억	1870600	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History