KissMeData/173130/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

55 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	investmentCareful	shortOverheated
2	20240930	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-450	5	-5.96	944851780	131576	110.92	7510	7510	7050	9810	5290	7550	7181.05	1.44	-36187	7763	7656	7443	7336	7123	7710	7390	65	2260	500	5280	10	1	13046473	926	8.86	2.01	12	1.01	801.00	3526.00	16616	20231120	-57.27	5770	20240909	23.05	12200	-41.80	20240102	5770	23.05	20240909	18280	-61.16	20231120	5770	23.05	20240909	5.31	N	173130	500	65 억	188344	N	N	N	N
3	20240930	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-420	5	-5.56	908765150	126490	106.63	7510	7510	7050	9810	5290	7550	7184.48	1.44	-35236	7763	7656	7443	7336	7123	7710	7390	65	2260	500	5280	10	1	13046473	930	8.90	2.02	12	0.97	801.00	3526.00	16616	20231120	-57.09	5770	20240909	23.57	12200	-41.56	20240102	5770	23.57	20240909	18280	-61.00	20231120	5770	23.57	20240909	5.31	N	173130	500	65 억	188344	N	N	N	N
4	20240930	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-410	5	-5.43	804567240	111812	94.26	7510	7510	7050	9810	5290	7550	7195.71	1.44	-29586	7763	7656	7443	7336	7123	7710	7390	65	2260	500	5280	10	1	13046473	932	8.91	2.02	12	0.86	801.00	3526.00	16616	20231120	-57.03	5770	20240909	23.74	12200	-41.48	20240102	5770	23.74	20240909	18280	-60.94	20231120	5770	23.74	20240909	5.31	N	173130	500	65 억	188344	N	N	N	N
5	20240930	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	-330	5	-4.37	754659560	104827	88.37	7510	7510	7050	9810	5290	7550	7199.10	1.44	-27437	7763	7656	7443	7336	7123	7710	7390	65	2260	500	5280	10	1	13046473	942	9.01	2.05	12	0.80	801.00	3526.00	16616	20231120	-56.55	5770	20240909	25.13	12200	-40.82	20240102	5770	25.13	20240909	18280	-60.50	20231120	5770	25.13	20240909	5.31	N	173130	500	65 억	188344	N	N	N	N
6	20240930	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-430	5	-5.70	690871980	95918	80.86	7510	7510	7050	9810	5290	7550	7202.74	1.44	-24786	7763	7656	7443	7336	7123	7710	7390	65	2260	500	5280	10	1	13046473	929	8.89	2.02	12	0.74	801.00	3526.00	16616	20231120	-57.15	5770	20240909	23.40	12200	-41.64	20240102	5770	23.40	20240909	18280	-61.05	20231120	5770	23.40	20240909	5.31	N	173130	500	65 억	188344	N	N	N	N
7	20240930	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-470	5	-6.23	658264620	91345	77.00	7510	7510	7050	9810	5290	7550	7206.36	1.44	-23499	7763	7656	7443	7336	7123	7710	7390	65	2260	500	5280	10	1	13046473	924	8.84	2.01	12	0.70	801.00	3526.00	16616	20231120	-57.39	5770	20240909	22.70	12200	-41.97	20240102	5770	22.70	20240909	18280	-61.27	20231120	5770	22.70	20240909	5.31	N	173130	500	65 억	188344	N	N	N	N
8	20240930	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	-330	5	-4.37	427574510	58946	49.69	7510	7510	7140	9810	5290	7550	7253.66	1.44	-8076	7763	7656	7443	7336	7123	7710	7390	65	2260	500	5280	10	1	13046473	942	9.01	2.05	12	0.45	801.00	3526.00	16616	20231120	-56.55	5770	20240909	25.13	12200	-40.82	20240102	5770	25.13	20240909	18280	-60.50	20231120	5770	25.13	20240909	5.31	N	173130	500	65 억	188344	N	N	N	N
9	20240930	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	-280	5	-3.71	99218750	13431	11.32	7510	7510	7270	9810	5290	7550	7387.29	1.44	-2693	7763	7656	7443	7336	7123	7710	7390	65	2260	500	5280	10	1	13046473	948	9.08	2.06	12	0.10	801.00	3526.00	16616	20231120	-56.25	5770	20240909	26.00	12200	-40.41	20240102	5770	26.00	20240909	18280	-60.23	20231120	5770	26.00	20240909	5.31	N	173130	500	65 억	188344	N	N	N	N
10	20240927	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7550	280	2	3.85	867740680	116991	134.14	7340	7550	7230	9450	5090	7270	7416.54	1.35	13103	7463	7366	7263	7166	7063	7415	7215	65	2180	500	5080	10	1	13046473	985	9.43	2.14	12	0.90	801.00	3526.00	16616	20231120	-54.56	5770	20240909	30.85	12200	-38.11	20240102	5770	30.85	20240909	18280	-58.70	20231120	5770	30.85	20240909	5.36	N	173130	500	65 억	175564	N	N	N	N
11	20240927	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7500	230	2	3.16	749841110	101362	116.22	7340	7530	7230	9450	5090	7270	7397.66	1.35	14631	7463	7366	7263	7166	7063	7415	7215	65	2180	500	5080	10	1	13046473	978	9.36	2.13	12	0.78	801.00	3526.00	16616	20231120	-54.86	5770	20240909	29.98	12200	-38.52	20240102	5770	29.98	20240909	18280	-58.97	20231120	5770	29.98	20240909	5.36	N	173130	500	65 억	175564	N	N	N	N
12	20240927	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7430	160	2	2.20	538246400	73041	83.75	7340	7500	7230	9450	5090	7270	7369.10	1.35	455	7463	7366	7263	7166	7063	7415	7215	65	2180	500	5080	10	1	13046473	969	9.28	2.11	12	0.56	801.00	3526.00	16616	20231120	-55.28	5770	20240909	28.77	12200	-39.10	20240102	5770	28.77	20240909	18280	-59.35	20231120	5770	28.77	20240909	5.36	N	173130	500	65 억	175564	N	N	N	N
13	20240927	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	110	2	1.51	410191920	55777	63.95	7340	7500	7230	9450	5090	7270	7354.14	1.35	-165	7463	7366	7263	7166	7063	7415	7215	65	2180	500	5080	10	1	13046473	963	9.21	2.09	12	0.43	801.00	3526.00	16616	20231120	-55.58	5770	20240909	27.90	12200	-39.51	20240102	5770	27.90	20240909	18280	-59.63	20231120	5770	27.90	20240909	5.36	N	173130	500	65 억	175564	N	N	N	N
14	20240927	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	70	2	0.96	238520750	32637	37.42	7340	7360	7230	9450	5090	7270	7308.29	1.35	-2644	7463	7366	7263	7166	7063	7415	7215	65	2180	500	5080	10	1	13046473	958	9.16	2.08	12	0.25	801.00	3526.00	16616	20231120	-55.83	5770	20240909	27.21	12200	-39.84	20240102	5770	27.21	20240909	18280	-59.85	20231120	5770	27.21	20240909	5.36	N	173130	500	65 억	175564	N	N	N	N
15	20240927	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	30	2	0.41	196699910	26915	30.86	7340	7360	7230	9450	5090	7270	7308.19	1.35	-990	7463	7366	7263	7166	7063	7415	7215	65	2180	500	5080	10	1	13046473	952	9.11	2.07	12	0.21	801.00	3526.00	16616	20231120	-56.07	5770	20240909	26.52	12200	-40.16	20240102	5770	26.52	20240909	18280	-60.07	20231120	5770	26.52	20240909	5.36	N	173130	500	65 억	175564	N	N	N	N
16	20240927	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	10	2	0.14	120155660	16470	18.88	7340	7360	7230	9450	5090	7270	7295.43	1.35	-1431	7463	7366	7263	7166	7063	7415	7215	65	2180	500	5080	10	1	13046473	950	9.09	2.06	12	0.13	801.00	3526.00	16616	20231120	-56.19	5770	20240909	26.17	12200	-40.33	20240102	5770	26.17	20240909	18280	-60.18	20231120	5770	26.17	20240909	5.36	N	173130	500	65 억	175564	N	N	N	N
17	20240927	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	-40	5	-0.55	26012300	3575	4.10	7340	7340	7230	9450	5090	7270	7276.17	1.35	-2156	7463	7366	7263	7166	7063	7415	7215	65	2180	500	5080	10	1	13046473	943	9.03	2.05	12	0.03	801.00	3526.00	16616	20231120	-56.49	5770	20240909	25.30	12200	-40.74	20240102	5770	25.30	20240909	18280	-60.45	20231120	5770	25.30	20240909	5.36	N	173130	500	65 억	175564	N	N	N	N
18	20240926	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	40	2	0.55	629423100	87003	42.65	7220	7360	7160	9390	5070	7230	7234.38	1.32	2158	7823	7526	7213	6916	6603	7675	7065	65	2160	500	5060	10	1	13046473	948	9.08	2.06	12	0.67	801.00	3526.00	16616	20231120	-56.25	5770	20240909	26.00	12200	-40.41	20240102	5770	26.00	20240909	18280	-60.23	20231120	5770	26.00	20240909	5.40	N	173130	500	65 억	172833	N	N	N	N
19	20240926	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	50	2	0.69	600498460	83020	40.69	7220	7360	7160	9390	5070	7230	7233.18	1.32	2980	7823	7526	7213	6916	6603	7675	7065	65	2160	500	5060	10	1	13046473	950	9.09	2.06	12	0.64	801.00	3526.00	16616	20231120	-56.19	5770	20240909	26.17	12200	-40.33	20240102	5770	26.17	20240909	18280	-60.18	20231120	5770	26.17	20240909	5.40	N	173130	500	65 억	172833	N	N	N	N
20	20240926	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	40	2	0.55	394195170	54453	26.69	7220	7360	7160	9390	5070	7230	7239.18	1.32	-8656	7823	7526	7213	6916	6603	7675	7065	65	2160	500	5060	10	1	13046473	948	9.08	2.06	12	0.42	801.00	3526.00	16616	20231120	-56.25	5770	20240909	26.00	12200	-40.41	20240102	5770	26.00	20240909	18280	-60.23	20231120	5770	26.00	20240909	5.40	N	173130	500	65 억	172833	N	N	N	N
21	20240926	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	30	2	0.41	374859550	51785	25.38	7220	7360	7160	9390	5070	7230	7238.77	1.32	-8428	7823	7526	7213	6916	6603	7675	7065	65	2160	500	5060	10	1	13046473	947	9.06	2.06	12	0.40	801.00	3526.00	16616	20231120	-56.31	5770	20240909	25.82	12200	-40.49	20240102	5770	25.82	20240909	18280	-60.28	20231120	5770	25.82	20240909	5.40	N	173130	500	65 억	172833	N	N	N	N
22	20240926	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	70	2	0.97	333487410	46076	22.58	7220	7360	7160	9390	5070	7230	7237.77	1.32	-7732	7823	7526	7213	6916	6603	7675	7065	65	2160	500	5060	10	1	13046473	952	9.11	2.07	12	0.35	801.00	3526.00	16616	20231120	-56.07	5770	20240909	26.52	12200	-40.16	20240102	5770	26.52	20240909	18280	-60.07	20231120	5770	26.52	20240909	5.40	N	173130	500	65 억	172833	N	N	N	N
23	20240926	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	-20	5	-0.28	240676620	33304	16.32	7220	7340	7160	9390	5070	7230	7226.66	1.32	-6228	7823	7526	7213	6916	6603	7675	7065	65	2160	500	5060	10	1	13046473	941	9.00	2.04	12	0.26	801.00	3526.00	16616	20231120	-56.61	5770	20240909	24.96	12200	-40.90	20240102	5770	24.96	20240909	18280	-60.56	20231120	5770	24.96	20240909	5.40	N	173130	500	65 억	172833	N	N	N	N
24	20240926	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	30	2	0.41	175967810	24343	11.93	7220	7340	7160	9390	5070	7230	7228.68	1.32	-7075	7823	7526	7213	6916	6603	7675	7065	65	2160	500	5060	10	1	13046473	947	9.06	2.06	12	0.19	801.00	3526.00	16616	20231120	-56.31	5770	20240909	25.82	12200	-40.49	20240102	5770	25.82	20240909	18280	-60.28	20231120	5770	25.82	20240909	5.40	N	173130	500	65 억	172833	N	N	N	N
25	20240926	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	20	2	0.28	23913280	3305	1.62	7220	7280	7210	9390	5070	7230	7235.49	1.32	-410	7823	7526	7213	6916	6603	7675	7065	65	2160	500	5060	10	1	13046473	946	9.05	2.06	12	0.03	801.00	3526.00	16616	20231120	-56.37	5770	20240909	25.65	12200	-40.57	20240102	5770	25.65	20240909	18280	-60.34	20231120	5770	25.65	20240909	5.40	N	173130	500	65 억	172833	N	N	N	N
26	20240925	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	240	2	3.43	1477126000	202804	144.42	6900	7510	6900	9080	4900	6990	7283.58	1.08	30940	7290	7140	6910	6760	6530	7215	6835	65	2090	500	4890	10	1	13046473	943	9.03	2.05	12	1.55	801.00	3526.00	16616	20231120	-56.49	5770	20240909	25.30	12200	-40.74	20240102	5770	25.30	20240909	18280	-60.45	20231120	5770	25.30	20240909	5.50	N	173130	500	65 억	141487	N	N	N	N
27	20240925	150915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	190	2	2.72	1410182800	193520	137.81	6900	7510	6900	9080	4900	6990	7287.03	1.08	31084	7290	7140	6910	6760	6530	7215	6835	65	2090	500	4890	10	1	13046473	937	8.96	2.04	12	1.48	801.00	3526.00	16616	20231120	-56.79	5770	20240909	24.44	12200	-41.15	20240102	5770	24.44	20240909	18280	-60.72	20231120	5770	24.44	20240909	5.50	N	173130	500	65 억	141487	N	N	N	N
28	20240925	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	270	2	3.86	1225095790	167830	119.52	6900	7510	6900	9080	4900	6990	7299.64	1.08	35766	7290	7140	6910	6760	6530	7215	6835	65	2090	500	4890	10	1	13046473	947	9.06	2.06	12	1.29	801.00	3526.00	16616	20231120	-56.31	5770	20240909	25.82	12200	-40.49	20240102	5770	25.82	20240909	18280	-60.28	20231120	5770	25.82	20240909	5.50	N	173130	500	65 억	141487	N	N	N	N
29	20240925	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	390	2	5.58	1094071710	149884	106.74	6900	7510	6900	9080	4900	6990	7299.48	1.08	32263	7290	7140	6910	6760	6530	7215	6835	65	2090	500	4890	10	1	13046473	963	9.21	2.09	12	1.15	801.00	3526.00	16616	20231120	-55.58	5770	20240909	27.90	12200	-39.51	20240102	5770	27.90	20240909	18280	-59.63	20231120	5770	27.90	20240909	5.50	N	173130	500	65 억	141487	N	N	N	N
30	20240925	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	400	2	5.72	791850900	109152	77.73	6900	7400	6900	9080	4900	6990	7254.59	1.08	20997	7290	7140	6910	6760	6530	7215	6835	65	2090	500	4890	10	1	13046473	964	9.23	2.10	12	0.84	801.00	3526.00	16616	20231120	-55.52	5770	20240909	28.08	12200	-39.43	20240102	5770	28.08	20240909	18280	-59.57	20231120	5770	28.08	20240909	5.50	N	173130	500	65 억	141487	N	N	N	N
31	20240925	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	290	2	4.15	559277300	77484	55.18	6900	7330	6900	9080	4900	6990	7218.00	1.08	14544	7290	7140	6910	6760	6530	7215	6835	65	2090	500	4890	10	1	13046473	950	9.09	2.06	12	0.59	801.00	3526.00	16616	20231120	-56.19	5770	20240909	26.17	12200	-40.33	20240102	5770	26.17	20240909	18280	-60.18	20231120	5770	26.17	20240909	5.50	N	173130	500	65 억	141487	N	N	N	N
32	20240925	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	270	2	3.86	471295490	65375	46.56	6900	7330	6900	9080	4900	6990	7209.14	1.08	12341	7290	7140	6910	6760	6530	7215	6835	65	2090	500	4890	10	1	13046473	947	9.06	2.06	12	0.50	801.00	3526.00	16616	20231120	-56.31	5770	20240909	25.82	12200	-40.49	20240102	5770	25.82	20240909	18280	-60.28	20231120	5770	25.82	20240909	5.50	N	173130	500	65 억	141487	N	N	N	N
33	20240925	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	50	2	0.72	41515290	5910	4.21	6900	7090	6900	9080	4900	6990	7024.64	1.08	-1188	7290	7140	6910	6760	6530	7215	6835	65	2090	500	4890	10	1	13046473	918	8.79	2.00	12	0.05	801.00	3526.00	16616	20231120	-57.63	5770	20240909	22.01	12200	-42.30	20240102	5770	22.01	20240909	18280	-61.49	20231120	5770	22.01	20240909	5.50	N	173130	500	65 억	141487	N	N	N	N
34	20240924	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	210	2	3.10	962903060	139902	112.09	6720	7060	6680	8810	4750	6780	6882.73	0.93	20359	6960	6870	6750	6660	6540	6915	6705	65	2030	500	4740	10	1	13046473	912	8.73	1.98	12	1.07	801.00	3526.00	16616	20231120	-57.93	5770	20240909	21.14	12200	-42.70	20240102	5770	21.14	20240909	18280	-61.76	20231120	5770	21.14	20240909	5.27	N	173130	500	65 억	121619	N	N	N	N
35	20240924	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	190	2	2.80	930154070	135210	108.33	6720	7060	6680	8810	4750	6780	6879.37	0.93	20836	6960	6870	6750	6660	6540	6915	6705	65	2030	500	4740	10	1	13046473	909	8.70	1.98	12	1.04	801.00	3526.00	16616	20231120	-58.05	5770	20240909	20.80	12200	-42.87	20240102	5770	20.80	20240909	18280	-61.87	20231120	5770	20.80	20240909	5.27	N	173130	500	65 억	121619	N	N	N	N
36	20240924	140859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	170	2	2.51	790972620	115200	92.30	6720	7000	6680	8810	4750	6780	6866.12	0.93	18023	6960	6870	6750	6660	6540	6915	6705	65	2030	500	4740	10	1	13046473	907	8.68	1.97	12	0.88	801.00	3526.00	16616	20231120	-58.17	5770	20240909	20.45	12200	-43.03	20240102	5770	20.45	20240909	18280	-61.98	20231120	5770	20.45	20240909	5.27	N	173130	500	65 억	121619	N	N	N	N
37	20240924	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	200	2	2.95	743479810	108348	86.81	6720	7000	6680	8810	4750	6780	6862.00	0.93	19090	6960	6870	6750	6660	6540	6915	6705	65	2030	500	4740	10	1	13046473	911	8.71	1.98	12	0.83	801.00	3526.00	16616	20231120	-57.99	5770	20240909	20.97	12200	-42.79	20240102	5770	20.97	20240909	18280	-61.82	20231120	5770	20.97	20240909	5.27	N	173130	500	65 억	121619	N	N	N	N
38	20240924	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	180	2	2.65	689589370	100599	80.60	6720	7000	6680	8810	4750	6780	6854.87	0.93	19172	6960	6870	6750	6660	6540	6915	6705	65	2030	500	4740	10	1	13046473	908	8.69	1.97	12	0.77	801.00	3526.00	16616	20231120	-58.11	5770	20240909	20.62	12200	-42.95	20240102	5770	20.62	20240909	18280	-61.93	20231120	5770	20.62	20240909	5.27	N	173130	500	65 억	121619	N	N	N	N
39	20240924	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	160	2	2.36	589075500	86167	69.04	6720	7000	6680	8810	4750	6780	6836.47	0.93	20766	6960	6870	6750	6660	6540	6915	6705	65	2030	500	4740	10	1	13046473	905	8.66	1.97	12	0.66	801.00	3526.00	16616	20231120	-58.23	5770	20240909	20.28	12200	-43.11	20240102	5770	20.28	20240909	18280	-62.04	20231120	5770	20.28	20240909	5.27	N	173130	500	65 억	121619	N	N	N	N
40	20240924	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	120	2	1.77	303507360	44908	35.98	6720	6910	6680	8810	4750	6780	6758.40	0.93	10442	6960	6870	6750	6660	6540	6915	6705	65	2030	500	4740	10	1	13046473	900	8.61	1.96	12	0.34	801.00	3526.00	16616	20231120	-58.47	5770	20240909	19.58	12200	-43.44	20240102	5770	19.58	20240909	18280	-62.25	20231120	5770	19.58	20240909	5.27	N	173130	500	65 억	121619	N	N	N	N
41	20240924	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	-40	5	-0.59	60785100	9052	7.25	6720	6740	6680	8810	4750	6780	6714.74	0.93	-383	6960	6870	6750	6660	6540	6915	6705	65	2030	500	4740	10	1	13046473	879	8.41	1.91	12	0.07	801.00	3526.00	16616	20231120	-59.44	5770	20240909	16.81	12200	-44.75	20240102	5770	16.81	20240909	18280	-63.13	20231120	5770	16.81	20240909	5.27	N	173130	500	65 억	121619	N	N	N	N
42	20240923	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	10	2	0.15	824133950	122300	7.74	6750	6840	6630	8800	4740	6770	6738.52	0.91	2971	7823	7296	6683	6156	5543	7560	6420	65	2030	500	4730	10	1	13046473	885	8.46	1.92	12	0.94	801.00	3526.00	16616	20231120	-59.20	5770	20240909	17.50	12200	-44.43	20240102	5770	17.50	20240909	18280	-62.91	20231120	5770	17.50	20240909	5.27	N	173130	500	65 억	118639	N	N	N	N
43	20240923	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	-30	5	-0.44	792864140	117681	7.45	6750	6840	6630	8800	4740	6770	6737.28	0.91	4027	7823	7296	6683	6156	5543	7560	6420	65	2030	500	4730	10	1	13046473	879	8.41	1.91	12	0.90	801.00	3526.00	16616	20231120	-59.44	5770	20240909	16.81	12200	-44.75	20240102	5770	16.81	20240909	18280	-63.13	20231120	5770	16.81	20240909	5.27	N	173130	500	65 억	118639	N	N	N	N
44	20240923	140913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	-40	5	-0.59	743624060	110377	6.99	6750	6840	6630	8800	4740	6770	6737.00	0.91	6305	7823	7296	6683	6156	5543	7560	6420	65	2030	500	4730	10	1	13046473	878	8.40	1.91	12	0.85	801.00	3526.00	16616	20231120	-59.50	5770	20240909	16.64	12200	-44.84	20240102	5770	16.64	20240909	18280	-63.18	20231120	5770	16.64	20240909	5.27	N	173130	500	65 억	118639	N	N	N	N
45	20240923	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	-10	5	-0.15	674288240	100067	6.34	6750	6840	6630	8800	4740	6770	6738.23	0.91	6369	7823	7296	6683	6156	5543	7560	6420	65	2030	500	4730	10	1	13046473	882	8.44	1.92	12	0.77	801.00	3526.00	16616	20231120	-59.32	5770	20240909	17.16	12200	-44.59	20240102	5770	17.16	20240909	18280	-63.02	20231120	5770	17.16	20240909	5.27	N	173130	500	65 억	118639	N	N	N	N
46	20240923	120909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-50	5	-0.74	570551180	84661	5.36	6750	6840	6630	8800	4740	6770	6739.09	0.91	-2422	7823	7296	6683	6156	5543	7560	6420	65	2030	500	4730	10	1	13046473	877	8.39	1.91	12	0.65	801.00	3526.00	16616	20231120	-59.56	5770	20240909	16.46	12200	-44.92	20240102	5770	16.46	20240909	18280	-63.24	20231120	5770	16.46	20240909	5.27	N	173130	500	65 억	118639	N	N	N	N
47	20240923	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	-10	5	-0.15	500794720	74304	4.70	6750	6840	6630	8800	4740	6770	6739.64	0.91	-3484	7823	7296	6683	6156	5543	7560	6420	65	2030	500	4730	10	1	13046473	882	8.44	1.92	12	0.57	801.00	3526.00	16616	20231120	-59.32	5770	20240909	17.16	12200	-44.59	20240102	5770	17.16	20240909	18280	-63.02	20231120	5770	17.16	20240909	5.27	N	173130	500	65 억	118639	N	N	N	N
48	20240923	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	10	2	0.15	429339230	63776	4.04	6750	6840	6630	8800	4740	6770	6731.73	0.91	-3778	7823	7296	6683	6156	5543	7560	6420	65	2030	500	4730	10	1	13046473	885	8.46	1.92	12	0.49	801.00	3526.00	16616	20231120	-59.20	5770	20240909	17.50	12200	-44.43	20240102	5770	17.50	20240909	18280	-62.91	20231120	5770	17.50	20240909	5.27	N	173130	500	65 억	118639	N	N	N	N
49	20240923	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	-110	5	-1.62	173638220	25944	1.64	6750	6750	6630	8800	4740	6770	6691.53	0.91	-2970	7823	7296	6683	6156	5543	7560	6420	65	2030	500	4730	10	1	13046473	869	8.31	1.89	12	0.20	801.00	3526.00	16616	20231120	-59.92	5770	20240909	15.42	12200	-45.41	20240102	5770	15.42	20240909	18280	-63.57	20231120	5770	15.42	20240909	5.27	N	173130	500	65 억	118639	N	N	N	N
50	20240913	160824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-30	5	-0.49	207745950	33931	56.82	6170	6190	6090	8020	4320	6170	6122.60	1.84	-2591	6376	6272	6076	5972	5776	6325	6025	65	1850	500	4310	10	1	13046473	801	7.67	1.74	12	0.26	801.00	3526.00	16616	20231120	-63.05	5770	20240909	6.41	12200	-49.67	20240102	5770	6.41	20240909	18280	-66.41	20231120	5770	6.41	20240909	5.37	N	173130	500	65 억	240263	N	N	N	N
51	20240913	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	10	2	0.16	200082470	32685	54.73	6170	6190	6090	8020	4320	6170	6121.54	1.84	-2453	6376	6272	6076	5972	5776	6325	6025	65	1850	500	4310	10	1	13046473	806	7.72	1.75	12	0.25	801.00	3526.00	16616	20231120	-62.81	5770	20240909	7.11	12200	-49.34	20240102	5770	7.11	20240909	18280	-66.19	20231120	5770	7.11	20240909	5.37	N	173130	500	65 억	240263	N	N	N	N
52	20240913	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-50	5	-0.81	159506120	26063	43.64	6170	6190	6090	8020	4320	6170	6120.02	1.84	-4296	6376	6272	6076	5972	5776	6325	6025	65	1850	500	4310	10	1	13046473	798	7.64	1.74	12	0.20	801.00	3526.00	16616	20231120	-63.17	5770	20240909	6.07	12200	-49.84	20240102	5770	6.07	20240909	18280	-66.52	20231120	5770	6.07	20240909	5.37	N	173130	500	65 억	240263	N	N	N	N
53	20240913	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-40	5	-0.65	147058040	24026	40.23	6170	6190	6090	8020	4320	6170	6120.79	1.84	-2429	6376	6272	6076	5972	5776	6325	6025	65	1850	500	4310	10	1	13046473	800	7.65	1.74	12	0.18	801.00	3526.00	16616	20231120	-63.11	5770	20240909	6.24	12200	-49.75	20240102	5770	6.24	20240909	18280	-66.47	20231120	5770	6.24	20240909	5.37	N	173130	500	65 억	240263	N	N	N	N
54	20240913	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-50	5	-0.81	143946840	23517	39.38	6170	6190	6090	8020	4320	6170	6120.97	1.84	-2380	6376	6272	6076	5972	5776	6325	6025	65	1850	500	4310	10	1	13046473	798	7.64	1.74	12	0.18	801.00	3526.00	16616	20231120	-63.17	5770	20240909	6.07	12200	-49.84	20240102	5770	6.07	20240909	18280	-66.52	20231120	5770	6.07	20240909	5.37	N	173130	500	65 억	240263	N	N	N	N
55	20240913	110830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-30	5	-0.49	134503690	21968	36.79	6170	6190	6090	8020	4320	6170	6122.71	1.84	-2404	6376	6272	6076	5972	5776	6325	6025	65	1850	500	4310	10	1	13046473	801	7.67	1.74	12	0.17	801.00	3526.00	16616	20231120	-63.05	5770	20240909	6.41	12200	-49.67	20240102	5770	6.41	20240909	18280	-66.41	20231120	5770	6.41	20240909	5.37	N	173130	500	65 억	240263	N	N	N	N
56	20240913	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-30	5	-0.49	86474980	14101	23.61	6170	6190	6090	8020	4320	6170	6132.54	1.84	-2839	6376	6272	6076	5972	5776	6325	6025	65	1850	500	4310	10	1	13046473	801	7.67	1.74	12	0.11	801.00	3526.00	16616	20231120	-63.05	5770	20240909	6.41	12200	-49.67	20240102	5770	6.41	20240909	18280	-66.41	20231120	5770	6.41	20240909	5.37	N	173130	500	65 억	240263	N	N	N	N
57	20240913	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	10	2	0.16	36112270	5865	9.82	6170	6190	6130	8020	4320	6170	6157.25	1.84	-3891	6376	6272	6076	5972	5776	6325	6025	65	1850	500	4310	10	1	13046473	806	7.72	1.75	12	0.04	801.00	3526.00	16616	20231120	-62.81	5770	20240909	7.11	12200	-49.34	20240102	5770	7.11	20240909	18280	-66.19	20231120	5770	7.11	20240909	5.37	N	173130	500	65 억	240263	N	N	N	N
58	20240912	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	310	2	5.29	363604750	59692	148.86	5880	6180	5880	7610	4110	5860	6091.35	1.63	27884	6180	6020	5940	5780	5700	5980	5740	65	1750	500	4100	10	1	13046473	805	7.70	1.75	12	0.46	801.00	3526.00	16616	20231120	-62.87	5770	20240909	6.93	12200	-49.43	20240102	5770	6.93	20240909	18280	-66.25	20231120	5770	6.93	20240909	5.33	N	173130	500	65 억	212929	N	N	N	N
59	20240912	150829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	270	2	4.61	308005810	50640	126.29	5880	6160	5880	7610	4110	5860	6082.26	1.63	21893	6180	6020	5940	5780	5700	5980	5740	65	1750	500	4100	10	1	13046473	800	7.65	1.74	12	0.39	801.00	3526.00	16616	20231120	-63.11	5770	20240909	6.24	12200	-49.75	20240102	5770	6.24	20240909	18280	-66.47	20231120	5770	6.24	20240909	5.33	N	173130	500	65 억	212929	N	N	N	N
60	20240912	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	260	2	4.44	274086440	45092	112.45	5880	6160	5880	7610	4110	5860	6078.38	1.63	17947	6180	6020	5940	5780	5700	5980	5740	65	1750	500	4100	10	1	13046473	798	7.64	1.74	12	0.35	801.00	3526.00	16616	20231120	-63.17	5770	20240909	6.07	12200	-49.84	20240102	5770	6.07	20240909	18280	-66.52	20231120	5770	6.07	20240909	5.33	N	173130	500	65 억	212929	N	N	N	N
61	20240912	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	250	2	4.27	256229410	42167	105.16	5880	6160	5880	7610	4110	5860	6076.54	1.63	16615	6180	6020	5940	5780	5700	5980	5740	65	1750	500	4100	10	1	13046473	797	7.63	1.73	12	0.32	801.00	3526.00	16616	20231120	-63.23	5770	20240909	5.89	12200	-49.92	20240102	5770	5.89	20240909	18280	-66.58	20231120	5770	5.89	20240909	5.33	N	173130	500	65 억	212929	N	N	N	N
62	20240912	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	240	2	4.10	222874870	36701	91.53	5880	6160	5880	7610	4110	5860	6072.72	1.63	12353	6180	6020	5940	5780	5700	5980	5740	65	1750	500	4100	10	1	13046473	796	7.62	1.73	12	0.28	801.00	3526.00	16616	20231120	-63.29	5770	20240909	5.72	12200	-50.00	20240102	5770	5.72	20240909	18280	-66.63	20231120	5770	5.72	20240909	5.33	N	173130	500	65 억	212929	N	N	N	N
63	20240912	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	250	2	4.27	206981470	34092	85.02	5880	6160	5880	7610	4110	5860	6071.26	1.63	11337	6180	6020	5940	5780	5700	5980	5740	65	1750	500	4100	10	1	13046473	797	7.63	1.73	12	0.26	801.00	3526.00	16616	20231120	-63.23	5770	20240909	5.89	12200	-49.92	20240102	5770	5.89	20240909	18280	-66.58	20231120	5770	5.89	20240909	5.33	N	173130	500	65 억	212929	N	N	N	N
64	20240912	100825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	220	2	3.75	116271090	19089	47.60	5880	6160	5880	7610	4110	5860	6091.00	1.63	2977	6180	6020	5940	5780	5700	5980	5740	65	1750	500	4100	10	1	13046473	793	7.59	1.72	12	0.15	801.00	3526.00	16616	20231120	-63.41	5770	20240909	5.37	12200	-50.16	20240102	5770	5.37	20240909	18280	-66.74	20231120	5770	5.37	20240909	5.33	N	173130	500	65 억	212929	N	N	N	N
65	20240912	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	170	2	2.90	18413200	3088	7.70	5880	6050	5880	7610	4110	5860	5962.82	1.63	2142	6180	6020	5940	5780	5700	5980	5740	65	1750	500	4100	10	1	13046473	787	7.53	1.71	12	0.02	801.00	3526.00	16616	20231120	-63.71	5770	20240909	4.51	12200	-50.57	20240102	5770	4.51	20240909	18280	-67.01	20231120	5770	4.51	20240909	5.33	N	173130	500	65 억	212929	N	N	N	N
66	20240911	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	-90	5	-1.51	232749650	39104	106.34	5950	6100	5860	7730	4170	5950	5952.74	1.58	6413	6223	6086	6003	5866	5783	6045	5825	65	1780	500	4160	10	1	13046473	765	7.32	1.66	12	0.30	801.00	3526.00	16616	20231120	-64.73	5770	20240909	1.56	12200	-51.97	20240102	5770	1.56	20240909	18280	-67.94	20231120	5770	1.56	20240909	5.35	N	173130	500	65 억	206516	N	N	N	N
67	20240911	150813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-30	5	-0.50	208197380	34920	94.97	5950	6100	5860	7730	4170	5950	5962.14	1.58	5366	6223	6086	6003	5866	5783	6045	5825	65	1780	500	4160	10	1	13046473	772	7.39	1.68	12	0.27	801.00	3526.00	16616	20231120	-64.37	5770	20240909	2.60	12200	-51.48	20240102	5770	2.60	20240909	18280	-67.61	20231120	5770	2.60	20240909	5.35	N	173130	500	65 억	206516	N	N	N	N
68	20240911	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	20	2	0.34	127951000	21303	57.93	5950	6100	5950	7730	4170	5950	6006.35	1.58	3260	6223	6086	6003	5866	5783	6045	5825	65	1780	500	4160	10	1	13046473	779	7.45	1.69	12	0.16	801.00	3526.00	16616	20231120	-64.07	5770	20240909	3.47	12200	-51.07	20240102	5770	3.47	20240909	18280	-67.34	20231120	5770	3.47	20240909	5.35	N	173130	500	65 억	206516	N	N	N	N
69	20240911	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	70	2	1.18	106934330	17782	48.36	5950	6100	5950	7730	4170	5950	6013.77	1.58	2744	6223	6086	6003	5866	5783	6045	5825	65	1780	500	4160	10	1	13046473	785	7.52	1.71	12	0.14	801.00	3526.00	16616	20231120	-63.77	5770	20240909	4.33	12200	-50.66	20240102	5770	4.33	20240909	18280	-67.07	20231120	5770	4.33	20240909	5.35	N	173130	500	65 억	206516	N	N	N	N
70	20240911	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	60	2	1.01	99934100	16618	45.19	5950	6100	5950	7730	4170	5950	6013.76	1.58	3365	6223	6086	6003	5866	5783	6045	5825	65	1780	500	4160	10	1	13046473	784	7.50	1.70	12	0.13	801.00	3526.00	16616	20231120	-63.83	5770	20240909	4.16	12200	-50.74	20240102	5770	4.16	20240909	18280	-67.12	20231120	5770	4.16	20240909	5.35	N	173130	500	65 억	206516	N	N	N	N
71	20240911	110806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	30	2	0.50	88825750	14768	40.16	5950	6100	5950	7730	4170	5950	6014.92	1.58	3263	6223	6086	6003	5866	5783	6045	5825	65	1780	500	4160	10	1	13046473	780	7.47	1.70	12	0.11	801.00	3526.00	16616	20231120	-64.01	5770	20240909	3.64	12200	-50.98	20240102	5770	3.64	20240909	18280	-67.29	20231120	5770	3.64	20240909	5.35	N	173130	500	65 억	206516	N	N	N	N
72	20240911	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	80	2	1.34	76188040	12664	34.44	5950	6100	5950	7730	4170	5950	6016.32	1.58	3899	6223	6086	6003	5866	5783	6045	5825	65	1780	500	4160	10	1	13046473	787	7.53	1.71	12	0.10	801.00	3526.00	16616	20231120	-63.71	5770	20240909	4.51	12200	-50.57	20240102	5770	4.51	20240909	18280	-67.01	20231120	5770	4.51	20240909	5.35	N	173130	500	65 억	206516	N	N	N	N
73	20240911	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	50	2	0.84	29127060	4853	13.20	5950	6100	5950	7730	4170	5950	6002.30	1.58	1447	6223	6086	6003	5866	5783	6045	5825	65	1780	500	4160	10	1	13046473	783	7.49	1.70	12	0.04	801.00	3526.00	16616	20231120	-63.89	5770	20240909	3.99	12200	-50.82	20240102	5770	3.99	20240909	18280	-67.18	20231120	5770	3.99	20240909	5.35	N	173130	500	65 억	206516	N	N	N	N
74	20240910	160807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-130	5	-2.14	218476730	36426	37.75	6080	6140	5920	7900	4260	6080	5998.31	1.72	-18511	6300	6190	5980	5870	5660	6245	5925	65	1820	500	4250	10	1	13046473	776	7.43	1.69	12	0.28	801.00	3526.00	16616	20231120	-64.19	5770	20240909	3.12	12200	-51.23	20240102	5770	3.12	20240909	18280	-67.45	20231120	5770	3.12	20240909	5.39	N	173130	500	65 억	224598	N	N	N	N
75	20240910	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-150	5	-2.47	214200060	35707	37.01	6080	6140	5930	7900	4260	6080	5998.76	1.72	-18395	6300	6190	5980	5870	5660	6245	5925	65	1820	500	4250	10	1	13046473	774	7.40	1.68	12	0.27	801.00	3526.00	16616	20231120	-64.31	5770	20240909	2.77	12200	-51.39	20240102	5770	2.77	20240909	18280	-67.56	20231120	5770	2.77	20240909	5.39	N	173130	500	65 억	224598	N	N	N	N
76	20240910	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-130	5	-2.14	189942440	31629	32.78	6080	6140	5940	7900	4260	6080	6005.25	1.72	-15160	6300	6190	5980	5870	5660	6245	5925	65	1820	500	4250	10	1	13046473	776	7.43	1.69	12	0.24	801.00	3526.00	16616	20231120	-64.19	5770	20240909	3.12	12200	-51.23	20240102	5770	3.12	20240909	18280	-67.45	20231120	5770	3.12	20240909	5.39	N	173130	500	65 억	224598	N	N	N	N
77	20240910	130807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-100	5	-1.64	154028380	25599	26.53	6080	6140	5940	7900	4260	6080	6016.89	1.72	-13804	6300	6190	5980	5870	5660	6245	5925	65	1820	500	4250	10	1	13046473	780	7.47	1.70	12	0.20	801.00	3526.00	16616	20231120	-64.01	5770	20240909	3.64	12200	-50.98	20240102	5770	3.64	20240909	18280	-67.29	20231120	5770	3.64	20240909	5.39	N	173130	500	65 억	224598	N	N	N	N
78	20240910	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-80	5	-1.32	134618410	22350	23.16	6080	6140	5940	7900	4260	6080	6023.12	1.72	-13651	6300	6190	5980	5870	5660	6245	5925	65	1820	500	4250	10	1	13046473	783	7.49	1.70	12	0.17	801.00	3526.00	16616	20231120	-63.89	5770	20240909	3.99	12200	-50.82	20240102	5770	3.99	20240909	18280	-67.18	20231120	5770	3.99	20240909	5.39	N	173130	500	65 억	224598	N	N	N	N
79	20240910	110807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-110	5	-1.81	102789160	17021	17.64	6080	6140	5970	7900	4260	6080	6038.89	1.72	-9851	6300	6190	5980	5870	5660	6245	5925	65	1820	500	4250	10	1	13046473	779	7.45	1.69	12	0.13	801.00	3526.00	16616	20231120	-64.07	5770	20240909	3.47	12200	-51.07	20240102	5770	3.47	20240909	18280	-67.34	20231120	5770	3.47	20240909	5.39	N	173130	500	65 억	224598	N	N	N	N
80	20240910	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	0	3	0.00	40810680	6730	6.97	6080	6140	6030	7900	4260	6080	6063.92	1.72	-1449	6300	6190	5980	5870	5660	6245	5925	65	1820	500	4250	10	1	13046473	793	7.59	1.72	12	0.05	801.00	3526.00	16616	20231120	-63.41	5770	20240909	5.37	12200	-50.16	20240102	5770	5.37	20240909	18280	-66.74	20231120	5770	5.37	20240909	5.39	N	173130	500	65 억	224598	N	N	N	N
81	20240910	090807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	10	2	0.16	7408160	1216	1.26	6080	6140	6080	7900	4260	6080	6092.55	1.72	33	6300	6190	5980	5870	5660	6245	5925	65	1820	500	4250	10	1	13046473	795	7.60	1.73	12	0.01	801.00	3526.00	16616	20231120	-63.35	5770	20240909	5.55	12200	-50.08	20240102	5770	5.55	20240909	18280	-66.68	20231120	5770	5.55	20240909	5.39	N	173130	500	65 억	224598	N	N	N	N
82	20240909	160752	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6080	90	2	1.50	564363650	95850	110.49	5880	6090	5770	7780	4200	5990	5887.99	1.54	23617	6290	6140	6030	5880	5770	6085	5825	65	1790	500	4190	10	1	13046473	793	7.59	1.72	12	0.73	801.00	3526.00	16616	20231120	-63.41	5770	20240909	5.37	12200	-50.16	20240102	5770	5.37	20240909	18280	-66.74	20231120	5770	5.37	20240909	5.48	N	173130	500	65 억	201403	N	N	N	N
83	20240909	150800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6070	80	2	1.34	545476420	92739	106.91	5880	6090	5770	7780	4200	5990	5881.84	1.54	22384	6290	6140	6030	5880	5770	6085	5825	65	1790	500	4190	10	1	13046473	792	7.58	1.72	12	0.71	801.00	3526.00	16616	20231120	-63.47	5770	20240909	5.20	12200	-50.25	20240102	5770	5.20	20240909	18280	-66.79	20231120	5770	5.20	20240909	5.48	N	173130	500	65 억	201403	N	N	N	N
84	20240909	140803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6040	50	2	0.83	503144330	85755	98.86	5880	6060	5770	7780	4200	5990	5867.23	1.54	17841	6290	6140	6030	5880	5770	6085	5825	65	1790	500	4190	10	1	13046473	788	7.54	1.71	12	0.66	801.00	3526.00	16616	20231120	-63.65	5770	20240909	4.68	12200	-50.49	20240102	5770	4.68	20240909	18280	-66.96	20231120	5770	4.68	20240909	5.48	N	173130	500	65 억	201403	N	N	N	N
85	20240909	130757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6020	30	2	0.50	476776420	81364	93.79	5880	6020	5770	7780	4200	5990	5859.80	1.54	15579	6290	6140	6030	5880	5770	6085	5825	65	1790	500	4190	10	1	13046473	785	7.52	1.71	12	0.62	801.00	3526.00	16616	20231120	-63.77	5770	20240909	4.33	12200	-50.66	20240102	5770	4.33	20240909	18280	-67.07	20231120	5770	4.33	20240909	5.48	N	173130	500	65 억	201403	N	N	N	N
86	20240909	120755	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5960	-30	5	-0.50	436700590	74659	86.07	5880	5960	5770	7780	4200	5990	5849.27	1.54	11702	6290	6140	6030	5880	5770	6085	5825	65	1790	500	4190	10	1	13046473	778	7.44	1.69	12	0.57	801.00	3526.00	16616	20231120	-64.13	5770	20240909	3.29	12200	-51.15	20240102	5770	3.29	20240909	18280	-67.40	20231120	5770	3.29	20240909	5.48	N	173130	500	65 억	201403	N	N	N	N
87	20240909	110756	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5890	-100	5	-1.67	382339060	65475	75.48	5880	5960	5770	7780	4200	5990	5839.47	1.54	6357	6290	6140	6030	5880	5770	6085	5825	65	1790	500	4190	10	1	13046473	768	7.35	1.67	12	0.50	801.00	3526.00	16616	20231120	-64.55	5770	20240909	2.08	12200	-51.72	20240102	5770	2.08	20240909	18280	-67.78	20231120	5770	2.08	20240909	5.48	N	173130	500	65 억	201403	N	N	N	N
88	20240909	100800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5830	-160	5	-2.67	236386400	40514	46.70	5880	5960	5770	7780	4200	5990	5834.68	1.54	-1932	6290	6140	6030	5880	5770	6085	5825	65	1790	500	4190	10	1	13046473	761	7.28	1.65	12	0.31	801.00	3526.00	16616	20231120	-64.91	5770	20240909	1.04	12200	-52.21	20240102	5770	1.04	20240909	18280	-68.11	20231120	5770	1.04	20240909	5.48	N	173130	500	65 억	201403	N	N	N	N
89	20240909	090755	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5790	-200	5	-3.34	140459580	24095	27.78	5880	5960	5770	7780	4200	5990	5829.41	1.54	-4521	6290	6140	6030	5880	5770	6085	5825	65	1790	500	4190	10	1	13046473	755	7.23	1.64	12	0.18	801.00	3526.00	16616	20231120	-65.15	5770	20240909	0.35	12200	-52.54	20240102	5770	0.35	20240909	18280	-68.33	20231120	5770	0.35	20240909	5.48	N	173130	500	65 억	201403	N	N	N	N
90	20240906	160744	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5990	-150	5	-2.44	514201960	85903	55.21	6080	6180	5920	7980	4300	6140	5985.84	1.58	-4628	6493	6316	6143	5966	5793	6230	5880	65	1840	500	4290	10	1	13046473	781	7.48	1.70	12	0.66	801.00	3526.00	16616	20231120	-63.95	5920	20240906	1.18	12200	-50.90	20240102	5920	1.18	20240906	18280	-67.23	20231120	5920	1.18	20240906	5.58	N	173130	500	65 억	206031	N	N	N	N
91	20240906	150755	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5970	-170	5	-2.77	492372830	82248	52.86	6080	6180	5920	7980	4300	6140	5986.44	1.58	-3899	6493	6316	6143	5966	5793	6230	5880	65	1840	500	4290	10	1	13046473	779	7.45	1.69	12	0.63	801.00	3526.00	16616	20231120	-64.07	5920	20240906	0.84	12200	-51.07	20240102	5920	0.84	20240906	18280	-67.34	20231120	5920	0.84	20240906	5.58	N	173130	500	65 억	206031	N	N	N	N
92	20240906	140805	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5990	-150	5	-2.44	365634200	60926	39.16	6080	6180	5950	7980	4300	6140	6001.28	1.58	558	6493	6316	6143	5966	5793	6230	5880	65	1840	500	4290	10	1	13046473	781	7.48	1.70	12	0.47	801.00	3526.00	16616	20231120	-63.95	5950	20240906	0.67	12200	-50.90	20240102	5950	0.67	20240906	18280	-67.23	20231120	5950	0.67	20240906	5.58	N	173130	500	65 억	206031	N	N	N	N
93	20240906	130756	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5990	-150	5	-2.44	313764680	52235	33.57	6080	6180	5950	7980	4300	6140	6006.79	1.58	523	6493	6316	6143	5966	5793	6230	5880	65	1840	500	4290	10	1	13046473	781	7.48	1.70	12	0.40	801.00	3526.00	16616	20231120	-63.95	5950	20240906	0.67	12200	-50.90	20240102	5950	0.67	20240906	18280	-67.23	20231120	5950	0.67	20240906	5.58	N	173130	500	65 억	206031	N	N	N	N
94	20240906	120756	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5990	-150	5	-2.44	292386760	48662	31.27	6080	6180	5950	7980	4300	6140	6008.52	1.58	571	6493	6316	6143	5966	5793	6230	5880	65	1840	500	4290	10	1	13046473	781	7.48	1.70	12	0.37	801.00	3526.00	16616	20231120	-63.95	5950	20240906	0.67	12200	-50.90	20240102	5950	0.67	20240906	18280	-67.23	20231120	5950	0.67	20240906	5.58	N	173130	500	65 억	206031	N	N	N	N
95	20240906	110759	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6020	-120	5	-1.95	258791570	43073	27.68	6080	6180	5950	7980	4300	6140	6008.21	1.58	1772	6493	6316	6143	5966	5793	6230	5880	65	1840	500	4290	10	1	13046473	785	7.52	1.71	12	0.33	801.00	3526.00	16616	20231120	-63.77	5950	20240906	1.18	12200	-50.66	20240102	5950	1.18	20240906	18280	-67.07	20231120	5950	1.18	20240906	5.58	N	173130	500	65 억	206031	N	N	N	N
96	20240906	100754	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5960	-180	5	-2.93	175744210	29205	18.77	6080	6180	5960	7980	4300	6140	6017.61	1.58	-3198	6493	6316	6143	5966	5793	6230	5880	65	1840	500	4290	10	1	13046473	778	7.44	1.69	12	0.22	801.00	3526.00	16616	20231120	-64.13	5960	20240906	0.00	12200	-51.15	20240102	5960	0.00	20240906	18280	-67.40	20231120	5960	0.00	20240906	5.58	N	173130	500	65 억	206031	N	N	N	N
97	20240906	090757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6150	10	2	0.16	26418210	4336	2.79	6080	6180	6080	7980	4300	6140	6092.76	1.58	779	6493	6316	6143	5966	5793	6230	5880	65	1840	500	4290	10	1	13046473	802	7.68	1.74	12	0.03	801.00	3526.00	16616	20231120	-62.99	5970	20240905	3.02	12200	-49.59	20240102	5970	3.02	20240905	18280	-66.36	20231120	5970	3.02	20240905	5.58	N	173130	500	65 억	206031	N	N	N	N
98	20240905	160744	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6140	-10	5	-0.16	951106520	154807	84.69	6220	6320	5970	7990	4310	6150	6143.83	1.34	31849	6630	6390	6220	5980	5810	6305	5895	65	1840	500	4300	10	1	13046473	801	7.67	1.74	12	1.19	801.00	3526.00	16707	20230830	-63.25	5970	20240905	2.85	12200	-49.67	20240102	5970	2.85	20240905	18280	-66.41	20231120	5970	2.85	20240905	5.57	N	173130	500	65 억	174182	N	N	N	N
99	20240905	150757	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6150	0	3	0.00	932517810	151779	83.04	6220	6320	5970	7990	4310	6150	6143.91	1.34	31190	6630	6390	6220	5980	5810	6305	5895	65	1840	500	4300	10	1	13046473	802	7.68	1.74	12	1.16	801.00	3526.00	16707	20230830	-63.19	5970	20240905	3.02	12200	-49.59	20240102	5970	3.02	20240905	18280	-66.36	20231120	5970	3.02	20240905	5.57	N	173130	500	65 억	174182	N	N	N	N
100	20240905	140752	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6000	-150	5	-2.44	836205720	136056	74.43	6220	6320	5970	7990	4310	6150	6146.03	1.34	27192	6630	6390	6220	5980	5810	6305	5895	65	1840	500	4300	10	1	13046473	783	7.49	1.70	12	1.04	801.00	3526.00	16707	20230830	-64.09	5970	20240905	0.50	12200	-50.82	20240102	5970	0.50	20240905	18280	-67.18	20231120	5970	0.50	20240905	5.57	N	173130	500	65 억	174182	N	N	N	N
101	20240905	130754	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6040	-110	5	-1.79	738030870	119766	65.52	6220	6320	5970	7990	4310	6150	6162.30	1.34	29471	6630	6390	6220	5980	5810	6305	5895	65	1840	500	4300	10	1	13046473	788	7.54	1.71	12	0.92	801.00	3526.00	16707	20230830	-63.85	5970	20240905	1.17	12200	-50.49	20240102	5970	1.17	20240905	18280	-66.96	20231120	5970	1.17	20240905	5.57	N	173130	500	65 억	174182	N	N	N	N
102	20240905	120752	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6080	-70	5	-1.14	654223360	105840	57.90	6220	6320	5970	7990	4310	6150	6181.31	1.34	29262	6630	6390	6220	5980	5810	6305	5895	65	1840	500	4300	10	1	13046473	793	7.59	1.72	12	0.81	801.00	3526.00	16707	20230830	-63.61	5970	20240905	1.84	12200	-50.16	20240102	5970	1.84	20240905	18280	-66.74	20231120	5970	1.84	20240905	5.57	N	173130	500	65 억	174182	N	N	N	N
103	20240905	110749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6150	0	3	0.00	480666160	77149	42.21	6220	6320	6090	7990	4310	6150	6230.59	1.34	24330	6630	6390	6220	5980	5810	6305	5895	65	1840	500	4300	10	1	13046473	802	7.68	1.74	12	0.59	801.00	3526.00	16707	20230830	-63.19	6050	20240904	1.65	12200	-49.59	20240102	6050	1.65	20240904	18280	-66.36	20231120	6050	1.65	20240904	5.57	N	173130	500	65 억	174182	N	N	N	N
104	20240905	100748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6320	170	2	2.76	370523960	59469	32.53	6220	6320	6180	7990	4310	6150	6230.84	1.34	33630	6630	6390	6220	5980	5810	6305	5895	65	1840	500	4300	10	1	13046473	825	7.89	1.79	12	0.46	801.00	3526.00	16707	20230830	-62.17	6050	20240904	4.46	12200	-48.20	20240102	6050	4.46	20240904	18280	-65.43	20231120	6050	4.46	20240904	5.57	N	173130	500	65 억	174182	N	N	N	N
105	20240905	090755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6180	30	2	0.49	20873460	3359	1.84	6220	6240	6180	7990	4310	6150	6218.64	1.34	-190	6630	6390	6220	5980	5810	6305	5895	65	1840	500	4300	10	1	13046473	806	7.72	1.75	12	0.03	801.00	3526.00	16707	20230830	-63.01	6050	20240904	2.15	12200	-49.34	20240102	6050	2.15	20240904	18280	-66.19	20231120	6050	2.15	20240904	5.57	N	173130	500	65 억	174182	N	N	N	N
106	20240904	160736	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6150	-460	5	-6.96	1128648950	181691	207.59	6380	6460	6050	8590	4630	6610	6212.00	1.11	29987	7076	6842	6706	6472	6336	6775	6405	65	1980	500	4620	10	1	13046473	802	7.68	1.74	12	1.39	801.00	3526.00	17244	20230829	-64.34	6050	20240904	1.65	12200	-49.59	20240102	6050	1.65	20240904	18280	-66.36	20231120	6050	1.65	20240904	5.57	N	173130	500	65 억	144191	N	N	N	N
107	20240904	150741	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6160	-450	5	-6.81	1044431450	167990	191.94	6380	6460	6050	8590	4630	6610	6217.22	1.11	28047	7076	6842	6706	6472	6336	6775	6405	65	1980	500	4620	10	1	13046473	804	7.69	1.75	12	1.29	801.00	3526.00	17244	20230829	-64.28	6050	20240904	1.82	12200	-49.51	20240102	6050	1.82	20240904	18280	-66.30	20231120	6050	1.82	20240904	5.57	N	173130	500	65 억	144191	N	N	N	N
108	20240904	140746	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6150	-460	5	-6.96	866831290	138966	158.78	6380	6460	6120	8590	4630	6610	6237.72	1.11	20146	7076	6842	6706	6472	6336	6775	6405	65	1980	500	4620	10	1	13046473	802	7.68	1.74	12	1.07	801.00	3526.00	17244	20230829	-64.34	6120	20240904	0.49	12200	-49.59	20240102	6120	0.49	20240904	18280	-66.36	20231120	6120	0.49	20240904	5.57	N	173130	500	65 억	144191	N	N	N	N
109	20240904	130743	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6180	-430	5	-6.51	780864360	125037	142.86	6380	6460	6150	8590	4630	6610	6245.07	1.11	19717	7076	6842	6706	6472	6336	6775	6405	65	1980	500	4620	10	1	13046473	806	7.72	1.75	12	0.96	801.00	3526.00	17244	20230829	-64.16	6150	20240904	0.49	12200	-49.34	20240102	6150	0.49	20240904	18280	-66.19	20231120	6150	0.49	20240904	5.57	N	173130	500	65 억	144191	N	N	N	N
110	20240904	120741	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6240	-370	5	-5.60	585353010	93386	106.70	6380	6460	6150	8590	4630	6610	6268.10	1.11	5946	7076	6842	6706	6472	6336	6775	6405	65	1980	500	4620	10	1	13046473	814	7.79	1.77	12	0.72	801.00	3526.00	17244	20230829	-63.81	6150	20240904	1.46	12200	-48.85	20240102	6150	1.46	20240904	18280	-65.86	20231120	6150	1.46	20240904	5.57	N	173130	500	65 억	144191	N	N	N	N
111	20240904	110739	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6260	-350	5	-5.30	547876600	87362	99.82	6380	6460	6150	8590	4630	6610	6271.34	1.11	6132	7076	6842	6706	6472	6336	6775	6405	65	1980	500	4620	10	1	13046473	817	7.82	1.78	12	0.67	801.00	3526.00	17244	20230829	-63.70	6150	20240904	1.79	12200	-48.69	20240102	6150	1.79	20240904	18280	-65.75	20231120	6150	1.79	20240904	5.57	N	173130	500	65 억	144191	N	N	N	N
112	20240904	100741	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6240	-370	5	-5.60	381491300	60576	69.21	6380	6460	6150	8590	4630	6610	6297.73	1.11	-2319	7076	6842	6706	6472	6336	6775	6405	65	1980	500	4620	10	1	13046473	814	7.79	1.77	12	0.46	801.00	3526.00	17244	20230829	-63.81	6150	20240904	1.46	12200	-48.85	20240102	6150	1.46	20240904	18280	-65.86	20231120	6150	1.46	20240904	5.57	N	173130	500	65 억	144191	N	N	N	N
113	20240904	090745	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6400	-210	5	-3.18	82970240	13056	14.92	6380	6460	6300	8590	4630	6610	6354.95	1.11	3630	7076	6842	6706	6472	6336	6775	6405	65	1980	500	4620	10	1	13046473	835	7.99	1.82	12	0.10	801.00	3526.00	17244	20230829	-62.89	6300	20240904	1.59	12200	-47.54	20240102	6300	1.59	20240904	18280	-64.99	20231120	6300	1.59	20240904	5.57	N	173130	500	65 억	144191	N	N	N	N
114	20240903	160731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	-280	5	-4.06	564543140	83811	363.48	6840	6940	6570	8950	4830	6890	6736.39	1.11	-1013	7130	7010	6950	6830	6770	6980	6800	65	2060	500	4820	10	1	13046473	862	8.25	1.87	12	0.64	801.00	3526.00	17671	20230828	-62.59	6520	20240805	1.38	12200	-45.82	20240102	6520	1.38	20240805	18280	-63.84	20231120	6520	1.38	20240805	5.60	N	173130	500	65 억	145162	N	N	N	N
115	20240903	150736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-220	5	-3.19	470347890	69562	301.68	6840	6940	6640	8950	4830	6890	6761.53	1.11	-2579	7130	7010	6950	6830	6770	6980	6800	65	2060	500	4820	10	1	13046473	870	8.33	1.89	12	0.53	801.00	3526.00	17671	20230828	-62.25	6520	20240805	2.30	12200	-45.33	20240102	6520	2.30	20240805	18280	-63.51	20231120	6520	2.30	20240805	5.60	N	173130	500	65 억	145162	N	N	N	N
116	20240903	140738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6720	-170	5	-2.47	370444820	54620	236.88	6840	6940	6700	8950	4830	6890	6782.18	1.11	6806	7130	7010	6950	6830	6770	6980	6800	65	2060	500	4820	10	1	13046473	877	8.39	1.91	12	0.42	801.00	3526.00	17671	20230828	-61.97	6520	20240805	3.07	12200	-44.92	20240102	6520	3.07	20240805	18280	-63.24	20231120	6520	3.07	20240805	5.60	N	173130	500	65 억	145162	N	N	N	N
117	20240903	130738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6740	-150	5	-2.18	276445360	40633	176.22	6840	6940	6740	8950	4830	6890	6803.43	1.11	12200	7130	7010	6950	6830	6770	6980	6800	65	2060	500	4820	10	1	13046473	879	8.41	1.91	12	0.31	801.00	3526.00	17671	20230828	-61.86	6520	20240805	3.37	12200	-44.75	20240102	6520	3.37	20240805	18280	-63.13	20231120	6520	3.37	20240805	5.60	N	173130	500	65 억	145162	N	N	N	N
118	20240903	120728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6790	-100	5	-1.45	219902140	32277	139.98	6840	6940	6750	8950	4830	6890	6812.92	1.11	13175	7130	7010	6950	6830	6770	6980	6800	65	2060	500	4820	10	1	13046473	886	8.48	1.93	12	0.25	801.00	3526.00	17671	20230828	-61.58	6520	20240805	4.14	12200	-44.34	20240102	6520	4.14	20240805	18280	-62.86	20231120	6520	4.14	20240805	5.60	N	173130	500	65 억	145162	N	N	N	N
119	20240903	110727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6820	-70	5	-1.02	176162820	25830	112.02	6840	6940	6750	8950	4830	6890	6820.03	1.11	11583	7130	7010	6950	6830	6770	6980	6800	65	2060	500	4820	10	1	13046473	890	8.51	1.93	12	0.20	801.00	3526.00	17671	20230828	-61.41	6520	20240805	4.60	12200	-44.10	20240102	6520	4.60	20240805	18280	-62.69	20231120	6520	4.60	20240805	5.60	N	173130	500	65 억	145162	N	N	N	N
120	20240903	100728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	0	3	0.00	63333620	9204	39.92	6840	6940	6840	8950	4830	6890	6881.08	1.11	5350	7130	7010	6950	6830	6770	6980	6800	65	2060	500	4820	10	1	13046473	899	8.60	1.95	12	0.07	801.00	3526.00	17671	20230828	-61.01	6520	20240805	5.67	12200	-43.52	20240102	6520	5.67	20240805	18280	-62.31	20231120	6520	5.67	20240805	5.60	N	173130	500	65 억	145162	N	N	N	N
121	20240903	090729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	10	2	0.15	3636070	530	2.30	6840	6920	6840	8950	4830	6890	6859.35	1.11	139	7130	7010	6950	6830	6770	6980	6800	65	2060	500	4820	10	1	13046473	900	8.61	1.96	12	0.00	801.00	3526.00	17671	20230828	-60.95	6520	20240805	5.83	12200	-43.44	20240102	6520	5.83	20240805	18280	-62.25	20231120	6520	5.83	20240805	5.60	N	173130	500	65 억	145162	N	N	N	N
122	20240902	160721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	-140	5	-1.99	159478790	23006	48.40	7010	7070	6890	9130	4930	7030	6932.53	1.14	-3596	7190	7110	6990	6910	6790	7150	6950	65	2100	500	4920	10	1	13046473	899	8.60	1.95	12	0.18	801.00	3526.00	18135	20230825	-62.01	6520	20240805	5.67	12200	-43.52	20240102	6520	5.67	20240805	18280	-62.31	20231120	6520	5.67	20240805	5.64	N	173130	500	65 억	148487	N	N	N	N
123	20240902	150734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6930	-100	5	-1.42	140651950	20275	42.66	7010	7070	6890	9130	4930	7030	6937.21	1.14	-3230	7190	7110	6990	6910	6790	7150	6950	65	2100	500	4920	10	1	13046473	904	8.65	1.97	12	0.16	801.00	3526.00	18135	20230825	-61.79	6520	20240805	6.29	12200	-43.20	20240102	6520	6.29	20240805	18280	-62.09	20231120	6520	6.29	20240805	5.64	N	173130	500	65 억	148487	N	N	N	N
124	20240902	140731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6940	-90	5	-1.28	119219320	17177	36.14	7010	7070	6890	9130	4930	7030	6940.64	1.14	-3221	7190	7110	6990	6910	6790	7150	6950	65	2100	500	4920	10	1	13046473	905	8.66	1.97	12	0.13	801.00	3526.00	18135	20230825	-61.73	6520	20240805	6.44	12200	-43.11	20240102	6520	6.44	20240805	18280	-62.04	20231120	6520	6.44	20240805	5.64	N	173130	500	65 억	148487	N	N	N	N
125	20240902	130727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6930	-100	5	-1.42	110911670	15978	33.62	7010	7070	6890	9130	4930	7030	6941.52	1.14	-3684	7190	7110	6990	6910	6790	7150	6950	65	2100	500	4920	10	1	13046473	904	8.65	1.97	12	0.12	801.00	3526.00	18135	20230825	-61.79	6520	20240805	6.29	12200	-43.20	20240102	6520	6.29	20240805	18280	-62.09	20231120	6520	6.29	20240805	5.64	N	173130	500	65 억	148487	N	N	N	N
126	20240902	120731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	-130	5	-1.85	103852770	14958	31.47	7010	7070	6890	9130	4930	7030	6942.96	1.14	-3660	7190	7110	6990	6910	6790	7150	6950	65	2100	500	4920	10	1	13046473	900	8.61	1.96	12	0.11	801.00	3526.00	18135	20230825	-61.95	6520	20240805	5.83	12200	-43.44	20240102	6520	5.83	20240805	18280	-62.25	20231120	6520	5.83	20240805	5.64	N	173130	500	65 억	148487	N	N	N	N
127	20240902	110725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6930	-100	5	-1.42	70911620	10196	21.45	7010	7070	6910	9130	4930	7030	6954.85	1.14	-2255	7190	7110	6990	6910	6790	7150	6950	65	2100	500	4920	10	1	13046473	904	8.65	1.97	12	0.08	801.00	3526.00	18135	20230825	-61.79	6520	20240805	6.29	12200	-43.20	20240102	6520	6.29	20240805	18280	-62.09	20231120	6520	6.29	20240805	5.64	N	173130	500	65 억	148487	N	N	N	N
128	20240902	100723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6960	-70	5	-1.00	35449520	5081	10.69	7010	7070	6910	9130	4930	7030	6976.88	1.14	-1060	7190	7110	6990	6910	6790	7150	6950	65	2100	500	4920	10	1	13046473	908	8.69	1.97	12	0.04	801.00	3526.00	18135	20230825	-61.62	6520	20240805	6.75	12200	-42.95	20240102	6520	6.75	20240805	18280	-61.93	20231120	6520	6.75	20240805	5.64	N	173130	500	65 억	148487	N	N	N	N
129	20240902	090718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	10	2	0.14	14889880	2122	4.46	7010	7070	6980	9130	4930	7030	7016.91	1.14	-636	7190	7110	6990	6910	6790	7150	6950	65	2100	500	4920	10	1	13046473	918	8.79	2.00	12	0.02	801.00	3526.00	18135	20230825	-61.18	6520	20240805	7.98	12200	-42.30	20240102	6520	7.98	20240805	18280	-61.49	20231120	6520	7.98	20240805	5.64	N	173130	500	65 억	148487	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History