KissMeData/216050/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 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	investmentCareful	shortOverheated
2	20240930	161005	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6910	-10	5	-0.14	131809660	19193	118.19	6920	6950	6840	8990	4850	6920	6867.59	2.52	-483	7000	6960	6880	6840	6760	6980	6860	64	2070	500	5120	10	1	12843222	887	7.02	0.67	12	0.15	984.00	10339.00	12260	20240112	-43.64	6020	20240806	14.78	12260	-43.64	20240112	6020	14.78	20240806	12260	-43.64	20240112	6020	14.78	20240806	1.94	N	216050	500	64 억	324058	N	N	N	N
3	20240930	151018	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6900	-20	5	-0.29	126898220	18482	113.81	6920	6950	6840	8990	4850	6920	6866.04	2.52	-412	7000	6960	6880	6840	6760	6980	6860	64	2070	500	5120	10	1	12843222	886	7.01	0.67	12	0.14	984.00	10339.00	12260	20240112	-43.72	6020	20240806	14.62	12260	-43.72	20240112	6020	14.62	20240806	12260	-43.72	20240112	6020	14.62	20240806	1.94	N	216050	500	64 억	324058	N	N	N	N
4	20240930	141017	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6880	-40	5	-0.58	93465160	13608	83.80	6920	6950	6840	8990	4850	6920	6868.40	2.52	-584	7000	6960	6880	6840	6760	6980	6860	64	2070	500	5120	10	1	12843222	884	6.99	0.67	12	0.11	984.00	10339.00	12260	20240112	-43.88	6020	20240806	14.29	12260	-43.88	20240112	6020	14.29	20240806	12260	-43.88	20240112	6020	14.29	20240806	1.94	N	216050	500	64 억	324058	N	N	N	N
5	20240930	131012	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6870	-50	5	-0.72	90401710	13162	81.05	6920	6950	6840	8990	4850	6920	6868.39	2.52	-835	7000	6960	6880	6840	6760	6980	6860	64	2070	500	5120	10	1	12843222	882	6.98	0.66	12	0.10	984.00	10339.00	12260	20240112	-43.96	6020	20240806	14.12	12260	-43.96	20240112	6020	14.12	20240806	12260	-43.96	20240112	6020	14.12	20240806	1.94	N	216050	500	64 억	324058	N	N	N	N
6	20240930	121009	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6860	-60	5	-0.87	40146060	5823	35.86	6920	6950	6860	8990	4850	6920	6894.39	2.52	-1330	7000	6960	6880	6840	6760	6980	6860	64	2070	500	5120	10	1	12843222	881	6.97	0.66	12	0.05	984.00	10339.00	12260	20240112	-44.05	6020	20240806	13.95	12260	-44.05	20240112	6020	13.95	20240806	12260	-44.05	20240112	6020	13.95	20240806	1.94	N	216050	500	64 억	324058	N	N	N	N
7	20240930	111007	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6890	-30	5	-0.43	31346350	4542	27.97	6920	6950	6870	8990	4850	6920	6901.44	2.52	-843	7000	6960	6880	6840	6760	6980	6860	64	2070	500	5120	10	1	12843222	885	7.00	0.67	12	0.04	984.00	10339.00	12260	20240112	-43.80	6020	20240806	14.45	12260	-43.80	20240112	6020	14.45	20240806	12260	-43.80	20240112	6020	14.45	20240806	1.94	N	216050	500	64 억	324058	N	N	N	N
8	20240930	101005	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6930	10	2	0.14	12244470	1771	10.91	6920	6950	6870	8990	4850	6920	6913.87	2.52	-325	7000	6960	6880	6840	6760	6980	6860	64	2070	500	5120	10	1	12843222	890	7.04	0.67	12	0.01	984.00	10339.00	12260	20240112	-43.47	6020	20240806	15.12	12260	-43.47	20240112	6020	15.12	20240806	12260	-43.47	20240112	6020	15.12	20240806	1.94	N	216050	500	64 억	324058	N	N	N	N
9	20240930	090924	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6880	-40	5	-0.58	2589790	376	2.32	6920	6930	6870	8990	4850	6920	6887.74	2.52	-318	7000	6960	6880	6840	6760	6980	6860	64	2070	500	5120	10	1	12843222	884	6.99	0.67	12	0.00	984.00	10339.00	12260	20240112	-43.88	6020	20240806	14.29	12260	-43.88	20240112	6020	14.29	20240806	12260	-43.88	20240112	6020	14.29	20240806	1.94	N	216050	500	64 억	324058	N	N	N	N
10	20240927	161013	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6920	70	2	1.02	109172460	15886	185.07	6850	6920	6800	8900	4800	6850	6872.21	2.46	7732	6970	6910	6790	6730	6610	6940	6760	64	2050	500	5060	10	1	12843222	889	7.03	0.67	12	0.12	984.00	10339.00	12260	20240112	-43.56	6020	20240806	14.95	12260	-43.56	20240112	6020	14.95	20240806	12260	-43.56	20240112	6020	14.95	20240806	1.97	N	216050	500	64 억	316335	N	N	N	N
11	20240927	151016	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6920	70	2	1.02	104113430	15154	176.54	6850	6920	6800	8900	4800	6850	6870.36	2.46	7642	6970	6910	6790	6730	6610	6940	6760	64	2050	500	5060	10	1	12843222	889	7.03	0.67	12	0.12	984.00	10339.00	12260	20240112	-43.56	6020	20240806	14.95	12260	-43.56	20240112	6020	14.95	20240806	12260	-43.56	20240112	6020	14.95	20240806	1.97	N	216050	500	64 억	316335	N	N	N	N
12	20240927	141024	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6920	70	2	1.02	96939620	14116	164.45	6850	6920	6800	8900	4800	6850	6867.36	2.46	7501	6970	6910	6790	6730	6610	6940	6760	64	2050	500	5060	10	1	12843222	889	7.03	0.67	12	0.11	984.00	10339.00	12260	20240112	-43.56	6020	20240806	14.95	12260	-43.56	20240112	6020	14.95	20240806	12260	-43.56	20240112	6020	14.95	20240806	1.97	N	216050	500	64 억	316335	N	N	N	N
13	20240927	131017	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6890	40	2	0.58	87586280	12762	148.67	6850	6910	6800	8900	4800	6850	6863.05	2.46	6695	6970	6910	6790	6730	6610	6940	6760	64	2050	500	5060	10	1	12843222	885	7.00	0.67	12	0.10	984.00	10339.00	12260	20240112	-43.80	6020	20240806	14.45	12260	-43.80	20240112	6020	14.45	20240806	12260	-43.80	20240112	6020	14.45	20240806	1.97	N	216050	500	64 억	316335	N	N	N	N
14	20240927	121011	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6910	60	2	0.88	78641070	11461	133.52	6850	6910	6800	8900	4800	6850	6861.62	2.46	6437	6970	6910	6790	6730	6610	6940	6760	64	2050	500	5060	10	1	12843222	887	7.02	0.67	12	0.09	984.00	10339.00	12260	20240112	-43.64	6020	20240806	14.78	12260	-43.64	20240112	6020	14.78	20240806	12260	-43.64	20240112	6020	14.78	20240806	1.97	N	216050	500	64 억	316335	N	N	N	N
15	20240927	111014	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6870	20	2	0.29	53748930	7846	91.40	6850	6880	6800	8900	4800	6850	6850.49	2.46	3657	6970	6910	6790	6730	6610	6940	6760	64	2050	500	5060	10	1	12843222	882	6.98	0.66	12	0.06	984.00	10339.00	12260	20240112	-43.96	6020	20240806	14.12	12260	-43.96	20240112	6020	14.12	20240806	12260	-43.96	20240112	6020	14.12	20240806	1.97	N	216050	500	64 억	316335	N	N	N	N
16	20240927	101012	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6870	20	2	0.29	24531840	3586	41.78	6850	6880	6800	8900	4800	6850	6841.00	2.46	2303	6970	6910	6790	6730	6610	6940	6760	64	2050	500	5060	10	1	12843222	882	6.98	0.66	12	0.03	984.00	10339.00	12260	20240112	-43.96	6020	20240806	14.12	12260	-43.96	20240112	6020	14.12	20240806	12260	-43.96	20240112	6020	14.12	20240806	1.97	N	216050	500	64 억	316335	N	N	N	N
17	20240927	091014	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6850	0	3	0.00	1210490	177	2.06	6850	6880	6800	8900	4800	6850	6838.93	2.46	52	6970	6910	6790	6730	6610	6940	6760	64	2050	500	5060	10	1	12843222	880	6.96	0.66	12	0.00	984.00	10339.00	12260	20240112	-44.13	6020	20240806	13.79	12260	-44.13	20240112	6020	13.79	20240806	12260	-44.13	20240112	6020	13.79	20240806	1.97	N	216050	500	64 억	316335	N	N	N	N
18	20240926	160956	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6850	100	2	1.48	58252730	8583	78.28	6760	6850	6670	8770	4730	6750	6786.99	2.43	3624	6896	6822	6766	6692	6636	6795	6665	64	2020	500	4990	10	1	12843222	880	6.96	0.66	12	0.07	984.00	10339.00	12260	20240112	-44.13	6020	20240806	13.79	12260	-44.13	20240112	6020	13.79	20240806	12260	-44.13	20240112	6020	13.79	20240806	1.99	N	216050	500	64 억	312711	N	N	N	N
19	20240926	151000	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6850	100	2	1.48	56692010	8355	76.20	6760	6850	6670	8770	4730	6750	6785.40	2.43	3478	6896	6822	6766	6692	6636	6795	6665	64	2020	500	4990	10	1	12843222	880	6.96	0.66	12	0.07	984.00	10339.00	12260	20240112	-44.13	6020	20240806	13.79	12260	-44.13	20240112	6020	13.79	20240806	12260	-44.13	20240112	6020	13.79	20240806	1.99	N	216050	500	64 억	312711	N	N	N	N
20	20240926	141007	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6850	100	2	1.48	49414740	7291	66.49	6760	6850	6670	8770	4730	6750	6777.50	2.43	2730	6896	6822	6766	6692	6636	6795	6665	64	2020	500	4990	10	1	12843222	880	6.96	0.66	12	0.06	984.00	10339.00	12260	20240112	-44.13	6020	20240806	13.79	12260	-44.13	20240112	6020	13.79	20240806	12260	-44.13	20240112	6020	13.79	20240806	1.99	N	216050	500	64 억	312711	N	N	N	N
21	20240926	131005	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6820	70	2	1.04	40155760	5936	54.14	6760	6820	6670	8770	4730	6750	6764.78	2.43	1897	6896	6822	6766	6692	6636	6795	6665	64	2020	500	4990	10	1	12843222	876	6.93	0.66	12	0.05	984.00	10339.00	12260	20240112	-44.37	6020	20240806	13.29	12260	-44.37	20240112	6020	13.29	20240806	12260	-44.37	20240112	6020	13.29	20240806	1.99	N	216050	500	64 억	312711	N	N	N	N
22	20240926	121007	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6820	70	2	1.04	36530560	5404	49.28	6760	6820	6670	8770	4730	6750	6759.91	2.43	1581	6896	6822	6766	6692	6636	6795	6665	64	2020	500	4990	10	1	12843222	876	6.93	0.66	12	0.04	984.00	10339.00	12260	20240112	-44.37	6020	20240806	13.29	12260	-44.37	20240112	6020	13.29	20240806	12260	-44.37	20240112	6020	13.29	20240806	1.99	N	216050	500	64 억	312711	N	N	N	N
23	20240926	111006	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6800	50	2	0.74	27054820	4007	36.54	6760	6800	6670	8770	4730	6750	6751.89	2.43	1052	6896	6822	6766	6692	6636	6795	6665	64	2020	500	4990	10	1	12843222	873	6.91	0.66	12	0.03	984.00	10339.00	12260	20240112	-44.54	6020	20240806	12.96	12260	-44.54	20240112	6020	12.96	20240806	12260	-44.54	20240112	6020	12.96	20240806	1.99	N	216050	500	64 억	312711	N	N	N	N
24	20240926	101008	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6760	10	2	0.15	10503250	1564	14.26	6760	6770	6670	8770	4730	6750	6715.63	2.43	332	6896	6822	6766	6692	6636	6795	6665	64	2020	500	4990	10	1	12843222	868	6.87	0.65	12	0.01	984.00	10339.00	12260	20240112	-44.86	6020	20240806	12.29	12260	-44.86	20240112	6020	12.29	20240806	12260	-44.86	20240112	6020	12.29	20240806	1.99	N	216050	500	64 억	312711	N	N	N	N
25	20240926	091005	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6760	10	2	0.15	7182540	1072	9.78	6760	6760	6670	8770	4730	6750	6700.13	2.43	300	6896	6822	6766	6692	6636	6795	6665	64	2020	500	4990	10	1	12843222	868	6.87	0.65	12	0.01	984.00	10339.00	12260	20240112	-44.86	6020	20240806	12.29	12260	-44.86	20240112	6020	12.29	20240806	12260	-44.86	20240112	6020	12.29	20240806	1.99	N	216050	500	64 억	312711	N	N	N	N
26	20240925	160954	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6750	-10	5	-0.15	74387950	10965	153.42	6810	6840	6710	8780	4740	6760	6784.13	2.40	3931	6933	6846	6763	6676	6593	6890	6720	64	2020	500	5000	10	1	12843222	867	6.86	0.65	12	0.09	984.00	10339.00	12260	20240112	-44.94	6020	20240806	12.13	12260	-44.94	20240112	6020	12.13	20240806	12260	-44.94	20240112	6020	12.13	20240806	1.98	N	216050	500	64 억	308780	N	N	N	N
27	20240925	151002	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6780	20	2	0.30	53610190	7878	110.23	6810	6840	6740	8780	4740	6760	6805.05	2.40	2993	6933	6846	6763	6676	6593	6890	6720	64	2020	500	5000	10	1	12843222	871	6.89	0.66	12	0.06	984.00	10339.00	12260	20240112	-44.70	6020	20240806	12.62	12260	-44.70	20240112	6020	12.62	20240806	12260	-44.70	20240112	6020	12.62	20240806	1.98	N	216050	500	64 억	308780	N	N	N	N
28	20240925	141003	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6800	40	2	0.59	41798440	6135	85.84	6810	6840	6780	8780	4740	6760	6813.11	2.40	2561	6933	6846	6763	6676	6593	6890	6720	64	2020	500	5000	10	1	12843222	873	6.91	0.66	12	0.05	984.00	10339.00	12260	20240112	-44.54	6020	20240806	12.96	12260	-44.54	20240112	6020	12.96	20240806	12260	-44.54	20240112	6020	12.96	20240806	1.98	N	216050	500	64 억	308780	N	N	N	N
29	20240925	131001	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6800	40	2	0.59	40812890	5990	83.81	6810	6840	6780	8780	4740	6760	6813.50	2.40	2535	6933	6846	6763	6676	6593	6890	6720	64	2020	500	5000	10	1	12843222	873	6.91	0.66	12	0.05	984.00	10339.00	12260	20240112	-44.54	6020	20240806	12.96	12260	-44.54	20240112	6020	12.96	20240806	12260	-44.54	20240112	6020	12.96	20240806	1.98	N	216050	500	64 억	308780	N	N	N	N
30	20240925	121003	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6820	60	2	0.89	36001290	5283	73.92	6810	6840	6780	8780	4740	6760	6814.55	2.40	2394	6933	6846	6763	6676	6593	6890	6720	64	2020	500	5000	10	1	12843222	876	6.93	0.66	12	0.04	984.00	10339.00	12260	20240112	-44.37	6020	20240806	13.29	12260	-44.37	20240112	6020	13.29	20240806	12260	-44.37	20240112	6020	13.29	20240806	1.98	N	216050	500	64 억	308780	N	N	N	N
31	20240925	110959	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6830	70	2	1.04	26059600	3827	53.55	6810	6830	6780	8780	4740	6760	6809.41	2.40	1848	6933	6846	6763	6676	6593	6890	6720	64	2020	500	5000	10	1	12843222	877	6.94	0.66	12	0.03	984.00	10339.00	12260	20240112	-44.29	6020	20240806	13.46	12260	-44.29	20240112	6020	13.46	20240806	12260	-44.29	20240112	6020	13.46	20240806	1.98	N	216050	500	64 억	308780	N	N	N	N
32	20240925	100956	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6800	40	2	0.59	9743000	1432	20.04	6810	6820	6780	8780	4740	6760	6803.77	2.40	375	6933	6846	6763	6676	6593	6890	6720	64	2020	500	5000	10	1	12843222	873	6.91	0.66	12	0.01	984.00	10339.00	12260	20240112	-44.54	6020	20240806	12.96	12260	-44.54	20240112	6020	12.96	20240806	12260	-44.54	20240112	6020	12.96	20240806	1.98	N	216050	500	64 억	308780	N	N	N	N
33	20240925	091007	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6800	40	2	0.59	2581250	379	5.30	6810	6820	6800	8780	4740	6760	6810.69	2.40	-86	6933	6846	6763	6676	6593	6890	6720	64	2020	500	5000	10	1	12843222	873	6.91	0.66	12	0.00	984.00	10339.00	12260	20240112	-44.54	6020	20240806	12.96	12260	-44.54	20240112	6020	12.96	20240806	12260	-44.54	20240112	6020	12.96	20240806	1.98	N	216050	500	64 억	308780	N	N	N	N
34	20240924	160953	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6760	40	2	0.60	47876970	7106	54.47	6720	6850	6680	8730	4710	6720	6737.54	2.40	236	6980	6850	6770	6640	6560	6915	6705	64	2010	500	4970	10	1	12843222	868	6.87	0.65	12	0.06	984.00	10339.00	12260	20240112	-44.86	6020	20240806	12.29	12260	-44.86	20240112	6020	12.29	20240806	12260	-44.86	20240112	6020	12.29	20240806	2.03	N	216050	500	64 억	308521	N	N	N	N
35	20240924	150955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6740	20	2	0.30	39040950	5797	44.44	6720	6850	6680	8730	4710	6720	6734.68	2.40	-1049	6980	6850	6770	6640	6560	6915	6705	64	2010	500	4970	10	1	12843222	866	6.85	0.65	12	0.05	984.00	10339.00	12260	20240112	-45.02	6020	20240806	11.96	12260	-45.02	20240112	6020	11.96	20240806	12260	-45.02	20240112	6020	11.96	20240806	2.03	N	216050	500	64 억	308521	N	N	N	N
36	20240924	140945	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	0	3	0.00	32309980	4797	36.77	6720	6850	6680	8730	4710	6720	6735.46	2.40	-1200	6980	6850	6770	6640	6560	6915	6705	64	2010	500	4970	10	1	12843222	863	6.83	0.65	12	0.04	984.00	10339.00	12260	20240112	-45.19	6020	20240806	11.63	12260	-45.19	20240112	6020	11.63	20240806	12260	-45.19	20240112	6020	11.63	20240806	2.03	N	216050	500	64 억	308521	N	N	N	N
37	20240924	130955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6730	10	2	0.15	30541220	4534	34.76	6720	6850	6680	8730	4710	6720	6736.04	2.40	-1212	6980	6850	6770	6640	6560	6915	6705	64	2010	500	4970	10	1	12843222	864	6.84	0.65	12	0.04	984.00	10339.00	12260	20240112	-45.11	6020	20240806	11.79	12260	-45.11	20240112	6020	11.79	20240806	12260	-45.11	20240112	6020	11.79	20240806	2.03	N	216050	500	64 억	308521	N	N	N	N
38	20240924	120948	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	0	3	0.00	22378690	3315	25.41	6720	6850	6720	8730	4710	6720	6750.74	2.40	-504	6980	6850	6770	6640	6560	6915	6705	64	2010	500	4970	10	1	12843222	863	6.83	0.65	12	0.03	984.00	10339.00	12260	20240112	-45.19	6020	20240806	11.63	12260	-45.19	20240112	6020	11.63	20240806	12260	-45.19	20240112	6020	11.63	20240806	2.03	N	216050	500	64 억	308521	N	N	N	N
39	20240924	110956	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6740	20	2	0.30	22002020	3259	24.98	6720	6850	6720	8730	4710	6720	6751.16	2.40	-504	6980	6850	6770	6640	6560	6915	6705	64	2010	500	4970	10	1	12843222	866	6.85	0.65	12	0.03	984.00	10339.00	12260	20240112	-45.02	6020	20240806	11.96	12260	-45.02	20240112	6020	11.96	20240806	12260	-45.02	20240112	6020	11.96	20240806	2.03	N	216050	500	64 억	308521	N	N	N	N
40	20240924	100955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6750	30	2	0.45	20042530	2969	22.76	6720	6850	6720	8730	4710	6720	6750.60	2.40	-480	6980	6850	6770	6640	6560	6915	6705	64	2010	500	4970	10	1	12843222	867	6.86	0.65	12	0.02	984.00	10339.00	12260	20240112	-44.94	6020	20240806	12.13	12260	-44.94	20240112	6020	12.13	20240806	12260	-44.94	20240112	6020	12.13	20240806	2.03	N	216050	500	64 억	308521	N	N	N	N
41	20240924	090958	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6730	10	2	0.15	3349670	491	3.76	6720	6850	6720	8730	4710	6720	6822.14	2.40	-411	6980	6850	6770	6640	6560	6915	6705	64	2010	500	4970	10	1	12843222	864	6.84	0.65	12	0.00	984.00	10339.00	12260	20240112	-45.11	6020	20240806	11.79	12260	-45.11	20240112	6020	11.79	20240806	12260	-45.11	20240112	6020	11.79	20240806	2.03	N	216050	500	64 억	308521	N	N	N	N
42	20240923	160951	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	-40	5	-0.59	87815320	13043	60.92	6700	6900	6690	8780	4740	6760	6732.80	2.41	-1284	6900	6830	6770	6700	6640	6865	6735	64	2020	500	5000	10	1	12843222	863	6.83	0.65	12	0.10	984.00	10339.00	12260	20240112	-45.19	6020	20240806	11.63	12260	-45.19	20240112	6020	11.63	20240806	12260	-45.19	20240112	6020	11.63	20240806	2.03	N	216050	500	64 억	309740	N	N	N	N
43	20240923	150953	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	-40	5	-0.59	83346520	12378	57.81	6700	6900	6690	8780	4740	6760	6733.44	2.41	-845	6900	6830	6770	6700	6640	6865	6735	64	2020	500	5000	10	1	12843222	863	6.83	0.65	12	0.10	984.00	10339.00	12260	20240112	-45.19	6020	20240806	11.63	12260	-45.19	20240112	6020	11.63	20240806	12260	-45.19	20240112	6020	11.63	20240806	2.03	N	216050	500	64 억	309740	N	N	N	N
44	20240923	140959	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6700	-60	5	-0.89	80228360	11913	55.64	6700	6900	6690	8780	4740	6760	6734.52	2.41	-686	6900	6830	6770	6700	6640	6865	6735	64	2020	500	5000	10	1	12843222	860	6.81	0.65	12	0.09	984.00	10339.00	12260	20240112	-45.35	6020	20240806	11.30	12260	-45.35	20240112	6020	11.30	20240806	12260	-45.35	20240112	6020	11.30	20240806	2.03	N	216050	500	64 억	309740	N	N	N	N
45	20240923	130955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6760	0	3	0.00	59726710	8857	41.37	6700	6900	6690	8780	4740	6760	6743.45	2.41	-1499	6900	6830	6770	6700	6640	6865	6735	64	2020	500	5000	10	1	12843222	868	6.87	0.65	12	0.07	984.00	10339.00	12260	20240112	-44.86	6020	20240806	12.29	12260	-44.86	20240112	6020	12.29	20240806	12260	-44.86	20240112	6020	12.29	20240806	2.03	N	216050	500	64 억	309740	N	N	N	N
46	20240923	120956	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6770	10	2	0.15	59038990	8755	40.89	6700	6900	6690	8780	4740	6760	6743.46	2.41	-1499	6900	6830	6770	6700	6640	6865	6735	64	2020	500	5000	10	1	12843222	869	6.88	0.65	12	0.07	984.00	10339.00	12260	20240112	-44.78	6020	20240806	12.46	12260	-44.78	20240112	6020	12.46	20240806	12260	-44.78	20240112	6020	12.46	20240806	2.03	N	216050	500	64 억	309740	N	N	N	N
47	20240923	110955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6780	20	2	0.30	50281520	7457	34.83	6700	6900	6690	8780	4740	6760	6742.86	2.41	-1469	6900	6830	6770	6700	6640	6865	6735	64	2020	500	5000	10	1	12843222	871	6.89	0.66	12	0.06	984.00	10339.00	12260	20240112	-44.70	6020	20240806	12.62	12260	-44.70	20240112	6020	12.62	20240806	12260	-44.70	20240112	6020	12.62	20240806	2.03	N	216050	500	64 억	309740	N	N	N	N
48	20240923	100953	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6760	0	3	0.00	37998190	5644	26.36	6700	6900	6690	8780	4740	6760	6732.49	2.41	-431	6900	6830	6770	6700	6640	6865	6735	64	2020	500	5000	10	1	12843222	868	6.87	0.65	12	0.04	984.00	10339.00	12260	20240112	-44.86	6020	20240806	12.29	12260	-44.86	20240112	6020	12.29	20240806	12260	-44.86	20240112	6020	12.29	20240806	2.03	N	216050	500	64 억	309740	N	N	N	N
49	20240923	090954	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6690	-70	5	-1.04	9225030	1369	6.39	6700	6900	6690	8780	4740	6760	6738.52	2.41	-746	6900	6830	6770	6700	6640	6865	6735	64	2020	500	5000	10	1	12843222	859	6.80	0.65	12	0.01	984.00	10339.00	12260	20240112	-45.43	6020	20240806	11.13	12260	-45.43	20240112	6020	11.13	20240806	12260	-45.43	20240112	6020	11.13	20240806	2.03	N	216050	500	64 억	309740	N	N	N	N
50	20240913	160906	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6700	20	2	0.30	91211390	13630	37.72	6660	6750	6650	8680	4680	6680	6691.96	2.42	-3158	7046	6862	6566	6382	6086	6955	6475	64	2000	500	4940	10	1	12843222	860	6.81	0.65	12	0.11	984.00	10339.00	12260	20240112	-45.35	6020	20240806	11.30	12260	-45.35	20240112	6020	11.30	20240806	12260	-45.35	20240112	6020	11.30	20240806	2.08	N	216050	500	64 억	310811	N	N	N	N
51	20240913	150913	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	40	2	0.60	82486880	12331	34.13	6660	6750	6650	8680	4680	6680	6689.39	2.42	-2702	7046	6862	6566	6382	6086	6955	6475	64	2000	500	4940	10	1	12843222	863	6.83	0.65	12	0.10	984.00	10339.00	12260	20240112	-45.19	6020	20240806	11.63	12260	-45.19	20240112	6020	11.63	20240806	12260	-45.19	20240112	6020	11.63	20240806	2.08	N	216050	500	64 억	310811	N	N	N	N
52	20240913	140917	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6670	-10	5	-0.15	72352880	10815	29.93	6660	6750	6650	8680	4680	6680	6690.05	2.42	-3359	7046	6862	6566	6382	6086	6955	6475	64	2000	500	4940	10	1	12843222	857	6.78	0.65	12	0.08	984.00	10339.00	12260	20240112	-45.60	6020	20240806	10.80	12260	-45.60	20240112	6020	10.80	20240806	12260	-45.60	20240112	6020	10.80	20240806	2.08	N	216050	500	64 억	310811	N	N	N	N
53	20240913	130910	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6680	0	3	0.00	70039920	10468	28.97	6660	6750	6650	8680	4680	6680	6690.86	2.42	-3414	7046	6862	6566	6382	6086	6955	6475	64	2000	500	4940	10	1	12843222	858	6.79	0.65	12	0.08	984.00	10339.00	12260	20240112	-45.51	6020	20240806	10.96	12260	-45.51	20240112	6020	10.96	20240806	12260	-45.51	20240112	6020	10.96	20240806	2.08	N	216050	500	64 억	310811	N	N	N	N
54	20240913	120911	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6690	10	2	0.15	69632420	10407	28.80	6660	6750	6650	8680	4680	6680	6690.92	2.42	-3465	7046	6862	6566	6382	6086	6955	6475	64	2000	500	4940	10	1	12843222	859	6.80	0.65	12	0.08	984.00	10339.00	12260	20240112	-45.43	6020	20240806	11.13	12260	-45.43	20240112	6020	11.13	20240806	12260	-45.43	20240112	6020	11.13	20240806	2.08	N	216050	500	64 억	310811	N	N	N	N
55	20240913	110911	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6730	50	2	0.75	38918190	5810	16.08	6660	6750	6660	8680	4680	6680	6698.48	2.42	-548	7046	6862	6566	6382	6086	6955	6475	64	2000	500	4940	10	1	12843222	864	6.84	0.65	12	0.05	984.00	10339.00	12260	20240112	-45.11	6020	20240806	11.79	12260	-45.11	20240112	6020	11.79	20240806	12260	-45.11	20240112	6020	11.79	20240806	2.08	N	216050	500	64 억	310811	N	N	N	N
56	20240913	100916	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6740	60	2	0.90	29848630	4459	12.34	6660	6750	6660	8680	4680	6680	6694.02	2.42	-93	7046	6862	6566	6382	6086	6955	6475	64	2000	500	4940	10	1	12843222	866	6.85	0.65	12	0.03	984.00	10339.00	12260	20240112	-45.02	6020	20240806	11.96	12260	-45.02	20240112	6020	11.96	20240806	12260	-45.02	20240112	6020	11.96	20240806	2.08	N	216050	500	64 억	310811	N	N	N	N
57	20240913	090918	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6750	70	2	1.05	532930	80	0.22	6660	6750	6660	8680	4680	6680	6661.62	2.42	-73	7046	6862	6566	6382	6086	6955	6475	64	2000	500	4940	10	1	12843222	867	6.86	0.65	12	0.00	984.00	10339.00	12260	20240112	-44.94	6020	20240806	12.13	12260	-44.94	20240112	6020	12.13	20240806	12260	-44.94	20240112	6020	12.13	20240806	2.08	N	216050	500	64 억	310811	N	N	N	N
58	20240912	160856	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6680	350	2	5.53	237069550	36064	421.51	6270	6750	6270	8220	4440	6330	6573.57	2.32	13050	6410	6370	6320	6280	6230	6345	6255	64	1890	500	4680	10	1	12843222	858	6.79	0.65	12	0.28	984.00	10339.00	12260	20240112	-45.51	6020	20240806	10.96	12260	-45.51	20240112	6020	10.96	20240806	12260	-45.51	20240112	6020	10.96	20240806	2.09	N	216050	500	64 억	297997	N	N	N	N
59	20240912	150911	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6700	370	2	5.85	214539230	32698	382.16	6270	6750	6270	8220	4440	6330	6561.23	2.32	11568	6410	6370	6320	6280	6230	6345	6255	64	1890	500	4680	10	1	12843222	860	6.81	0.65	12	0.25	984.00	10339.00	12260	20240112	-45.35	6020	20240806	11.30	12260	-45.35	20240112	6020	11.30	20240806	12260	-45.35	20240112	6020	11.30	20240806	2.09	N	216050	500	64 억	297997	N	N	N	N
60	20240912	140914	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6570	240	2	3.79	120174210	18536	216.64	6270	6670	6270	8220	4440	6330	6483.29	2.32	7137	6410	6370	6320	6280	6230	6345	6255	64	1890	500	4680	10	1	12843222	844	6.68	0.64	12	0.14	984.00	10339.00	12260	20240112	-46.41	6020	20240806	9.14	12260	-46.41	20240112	6020	9.14	20240806	12260	-46.41	20240112	6020	9.14	20240806	2.09	N	216050	500	64 억	297997	N	N	N	N
61	20240912	130906	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6480	150	2	2.37	65719470	10239	119.67	6270	6500	6270	8220	4440	6330	6418.54	2.32	3662	6410	6370	6320	6280	6230	6345	6255	64	1890	500	4680	10	1	12843222	832	6.59	0.63	12	0.08	984.00	10339.00	12260	20240112	-47.15	6020	20240806	7.64	12260	-47.15	20240112	6020	7.64	20240806	12260	-47.15	20240112	6020	7.64	20240806	2.09	N	216050	500	64 억	297997	N	N	N	N
62	20240912	120904	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6490	160	2	2.53	61656420	9611	112.33	6270	6500	6270	8220	4440	6330	6415.19	2.32	3071	6410	6370	6320	6280	6230	6345	6255	64	1890	500	4680	10	1	12843222	834	6.60	0.63	12	0.07	984.00	10339.00	12260	20240112	-47.06	6020	20240806	7.81	12260	-47.06	20240112	6020	7.81	20240806	12260	-47.06	20240112	6020	7.81	20240806	2.09	N	216050	500	64 억	297997	N	N	N	N
63	20240912	110904	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6440	110	2	1.74	51701060	8070	94.32	6270	6480	6270	8220	4440	6330	6406.57	2.32	2851	6410	6370	6320	6280	6230	6345	6255	64	1890	500	4680	10	1	12843222	827	6.54	0.62	12	0.06	984.00	10339.00	12260	20240112	-47.47	6020	20240806	6.98	12260	-47.47	20240112	6020	6.98	20240806	12260	-47.47	20240112	6020	6.98	20240806	2.09	N	216050	500	64 억	297997	N	N	N	N
64	20240912	100907	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6410	80	2	1.26	43977210	6869	80.28	6270	6480	6270	8220	4440	6330	6402.27	2.32	1817	6410	6370	6320	6280	6230	6345	6255	64	1890	500	4680	10	1	12843222	823	6.51	0.62	12	0.05	984.00	10339.00	12260	20240112	-47.72	6020	20240806	6.48	12260	-47.72	20240112	6020	6.48	20240806	12260	-47.72	20240112	6020	6.48	20240806	2.09	N	216050	500	64 억	297997	N	N	N	N
65	20240912	090907	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6440	110	2	1.74	20391610	3206	37.47	6270	6440	6270	8220	4440	6330	6360.45	2.32	1065	6410	6370	6320	6280	6230	6345	6255	64	1890	500	4680	10	1	12843222	827	6.54	0.62	12	0.02	984.00	10339.00	12260	20240112	-47.47	6020	20240806	6.98	12260	-47.47	20240112	6020	6.98	20240806	12260	-47.47	20240112	6020	6.98	20240806	2.09	N	216050	500	64 억	297997	N	N	N	N
66	20240911	160846	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6330	-20	5	-0.31	53866700	8523	75.81	6360	6360	6270	8250	4450	6350	6320.16	2.34	-3077	6510	6430	6340	6260	6170	6385	6215	64	1900	500	4690	10	1	12843222	813	6.43	0.61	12	0.07	984.00	10339.00	12260	20240112	-48.37	6020	20240806	5.15	12260	-48.37	20240112	6020	5.15	20240806	12260	-48.37	20240112	6020	5.15	20240806	2.10	N	216050	500	64 억	301074	N	N	N	N
67	20240911	150852	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6300	-50	5	-0.79	52369720	8286	73.71	6360	6360	6270	8250	4450	6350	6320.27	2.34	-3009	6510	6430	6340	6260	6170	6385	6215	64	1900	500	4690	10	1	12843222	809	6.40	0.61	12	0.06	984.00	10339.00	12260	20240112	-48.61	6020	20240806	4.65	12260	-48.61	20240112	6020	4.65	20240806	12260	-48.61	20240112	6020	4.65	20240806	2.10	N	216050	500	64 억	301074	N	N	N	N
68	20240911	140856	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6310	-40	5	-0.63	47708860	7545	67.11	6360	6360	6280	8250	4450	6350	6323.24	2.34	-2463	6510	6430	6340	6260	6170	6385	6215	64	1900	500	4690	10	1	12843222	810	6.41	0.61	12	0.06	984.00	10339.00	12260	20240112	-48.53	6020	20240806	4.82	12260	-48.53	20240112	6020	4.82	20240806	12260	-48.53	20240112	6020	4.82	20240806	2.10	N	216050	500	64 억	301074	N	N	N	N
69	20240911	130851	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6320	-30	5	-0.47	47525750	7516	66.86	6360	6360	6280	8250	4450	6350	6323.28	2.34	-2454	6510	6430	6340	6260	6170	6385	6215	64	1900	500	4690	10	1	12843222	812	6.42	0.61	12	0.06	984.00	10339.00	12260	20240112	-48.45	6020	20240806	4.98	12260	-48.45	20240112	6020	4.98	20240806	12260	-48.45	20240112	6020	4.98	20240806	2.10	N	216050	500	64 억	301074	N	N	N	N
70	20240911	120856	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6320	-30	5	-0.47	45683520	7224	64.26	6360	6360	6280	8250	4450	6350	6323.85	2.34	-2199	6510	6430	6340	6260	6170	6385	6215	64	1900	500	4690	10	1	12843222	812	6.42	0.61	12	0.06	984.00	10339.00	12260	20240112	-48.45	6020	20240806	4.98	12260	-48.45	20240112	6020	4.98	20240806	12260	-48.45	20240112	6020	4.98	20240806	2.10	N	216050	500	64 억	301074	N	N	N	N
71	20240911	110846	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6300	-50	5	-0.79	42068650	6650	59.15	6360	6360	6280	8250	4450	6350	6326.11	2.34	-2199	6510	6430	6340	6260	6170	6385	6215	64	1900	500	4690	10	1	12843222	809	6.40	0.61	12	0.05	984.00	10339.00	12260	20240112	-48.61	6020	20240806	4.65	12260	-48.61	20240112	6020	4.65	20240806	12260	-48.61	20240112	6020	4.65	20240806	2.10	N	216050	500	64 억	301074	N	N	N	N
72	20240911	100843	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6350	0	3	0.00	19115320	3019	26.85	6360	6360	6310	8250	4450	6350	6331.67	2.34	-696	6510	6430	6340	6260	6170	6385	6215	64	1900	500	4690	10	1	12843222	816	6.45	0.61	12	0.02	984.00	10339.00	12260	20240112	-48.21	6020	20240806	5.48	12260	-48.21	20240112	6020	5.48	20240806	12260	-48.21	20240112	6020	5.48	20240806	2.10	N	216050	500	64 억	301074	N	N	N	N
73	20240911	090858	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6350	0	3	0.00	2117810	335	2.98	6360	6360	6320	8250	4450	6350	6321.82	2.34	-322	6510	6430	6340	6260	6170	6385	6215	64	1900	500	4690	10	1	12843222	816	6.45	0.61	12	0.00	984.00	10339.00	12260	20240112	-48.21	6020	20240806	5.48	12260	-48.21	20240112	6020	5.48	20240806	12260	-48.21	20240112	6020	5.48	20240806	2.10	N	216050	500	64 억	301074	N	N	N	N
74	20240910	160847	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6350	-20	5	-0.31	70962920	11230	49.25	6360	6420	6250	8280	4460	6370	6319.05	2.37	-3177	6543	6456	6313	6226	6083	6500	6270	64	1910	500	4710	10	1	12843222	816	6.45	0.61	12	0.09	984.00	10339.00	12260	20240112	-48.21	6020	20240806	5.48	12260	-48.21	20240112	6020	5.48	20240806	12260	-48.21	20240112	6020	5.48	20240806	2.10	N	216050	500	64 억	304252	N	N	N	N
75	20240910	150856	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6300	-70	5	-1.10	64587140	10219	44.82	6360	6420	6250	8280	4460	6370	6320.30	2.37	-2282	6543	6456	6313	6226	6083	6500	6270	64	1910	500	4710	10	1	12843222	809	6.40	0.61	12	0.08	984.00	10339.00	12260	20240112	-48.61	6020	20240806	4.65	12260	-48.61	20240112	6020	4.65	20240806	12260	-48.61	20240112	6020	4.65	20240806	2.10	N	216050	500	64 억	304252	N	N	N	N
76	20240910	140849	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6310	-60	5	-0.94	52803940	8337	36.56	6360	6420	6270	8280	4460	6370	6333.69	2.37	-2541	6543	6456	6313	6226	6083	6500	6270	64	1910	500	4710	10	1	12843222	810	6.41	0.61	12	0.06	984.00	10339.00	12260	20240112	-48.53	6020	20240806	4.82	12260	-48.53	20240112	6020	4.82	20240806	12260	-48.53	20240112	6020	4.82	20240806	2.10	N	216050	500	64 억	304252	N	N	N	N
77	20240910	130847	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6330	-40	5	-0.63	47695890	7528	33.01	6360	6420	6270	8280	4460	6370	6335.80	2.37	-1963	6543	6456	6313	6226	6083	6500	6270	64	1910	500	4710	10	1	12843222	813	6.43	0.61	12	0.06	984.00	10339.00	12260	20240112	-48.37	6020	20240806	5.15	12260	-48.37	20240112	6020	5.15	20240806	12260	-48.37	20240112	6020	5.15	20240806	2.10	N	216050	500	64 억	304252	N	N	N	N
78	20240910	120848	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6330	-40	5	-0.63	40912750	6454	28.30	6360	6420	6270	8280	4460	6370	6339.13	2.37	-1418	6543	6456	6313	6226	6083	6500	6270	64	1910	500	4710	10	1	12843222	813	6.43	0.61	12	0.05	984.00	10339.00	12260	20240112	-48.37	6020	20240806	5.15	12260	-48.37	20240112	6020	5.15	20240806	12260	-48.37	20240112	6020	5.15	20240806	2.10	N	216050	500	64 억	304252	N	N	N	N
79	20240910	110846	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6310	-60	5	-0.94	37246840	5873	25.76	6360	6420	6270	8280	4460	6370	6342.05	2.37	-1418	6543	6456	6313	6226	6083	6500	6270	64	1910	500	4710	10	1	12843222	810	6.41	0.61	12	0.05	984.00	10339.00	12260	20240112	-48.53	6020	20240806	4.82	12260	-48.53	20240112	6020	4.82	20240806	12260	-48.53	20240112	6020	4.82	20240806	2.10	N	216050	500	64 억	304252	N	N	N	N
80	20240910	100850	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6380	10	2	0.16	19941470	3153	13.83	6360	6420	6270	8280	4460	6370	6324.60	2.37	-1222	6543	6456	6313	6226	6083	6500	6270	64	1910	500	4710	10	1	12843222	819	6.48	0.62	12	0.02	984.00	10339.00	12260	20240112	-47.96	6020	20240806	5.98	12260	-47.96	20240112	6020	5.98	20240806	12260	-47.96	20240112	6020	5.98	20240806	2.10	N	216050	500	64 억	304252	N	N	N	N
81	20240910	090847	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6310	-60	5	-0.94	3965280	625	2.74	6360	6420	6310	8280	4460	6370	6344.45	2.37	-315	6543	6456	6313	6226	6083	6500	6270	64	1910	500	4710	10	1	12843222	810	6.41	0.61	12	0.00	984.00	10339.00	12260	20240112	-48.53	6020	20240806	4.82	12260	-48.53	20240112	6020	4.82	20240806	12260	-48.53	20240112	6020	4.82	20240806	2.10	N	216050	500	64 억	304252	N	N	N	N
82	20240909	160831	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6370	30	2	0.47	141701010	22672	76.43	6300	6400	6170	8240	4440	6340	6250.04	2.36	595	6673	6506	6393	6226	6113	6450	6170	64	1900	500	4690	10	1	12843222	818	6.47	0.62	12	0.18	984.00	10339.00	12260	20240112	-48.04	6020	20240806	5.81	12260	-48.04	20240112	6020	5.81	20240806	12260	-48.04	20240112	6020	5.81	20240806	2.06	N	216050	500	64 억	303658	N	N	N	N
83	20240909	150840	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6360	20	2	0.32	135295700	21668	73.04	6300	6380	6170	8240	4440	6340	6244.03	2.36	470	6673	6506	6393	6226	6113	6450	6170	64	1900	500	4690	10	1	12843222	817	6.46	0.62	12	0.17	984.00	10339.00	12260	20240112	-48.12	6020	20240806	5.65	12260	-48.12	20240112	6020	5.65	20240806	12260	-48.12	20240112	6020	5.65	20240806	2.06	N	216050	500	64 억	303658	N	N	N	N
84	20240909	140842	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6360	20	2	0.32	132219390	21184	71.41	6300	6380	6170	8240	4440	6340	6241.47	2.36	262	6673	6506	6393	6226	6113	6450	6170	64	1900	500	4690	10	1	12843222	817	6.46	0.62	12	0.16	984.00	10339.00	12260	20240112	-48.12	6020	20240806	5.65	12260	-48.12	20240112	6020	5.65	20240806	12260	-48.12	20240112	6020	5.65	20240806	2.06	N	216050	500	64 억	303658	N	N	N	N
85	20240909	130836	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6340	0	3	0.00	127624710	20461	68.98	6300	6340	6170	8240	4440	6340	6237.46	2.36	-17	6673	6506	6393	6226	6113	6450	6170	64	1900	500	4690	10	1	12843222	814	6.44	0.61	12	0.16	984.00	10339.00	12260	20240112	-48.29	6020	20240806	5.32	12260	-48.29	20240112	6020	5.32	20240806	12260	-48.29	20240112	6020	5.32	20240806	2.06	N	216050	500	64 억	303658	N	N	N	N
86	20240909	120834	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6270	-70	5	-1.10	123579160	19819	66.81	6300	6300	6170	8240	4440	6340	6235.39	2.36	-571	6673	6506	6393	6226	6113	6450	6170	64	1900	500	4690	10	1	12843222	805	6.37	0.61	12	0.15	984.00	10339.00	12260	20240112	-48.86	6020	20240806	4.15	12260	-48.86	20240112	6020	4.15	20240806	12260	-48.86	20240112	6020	4.15	20240806	2.06	N	216050	500	64 억	303658	N	N	N	N
87	20240909	110835	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6240	-100	5	-1.58	67192120	10813	36.45	6300	6300	6170	8240	4440	6340	6214.01	2.36	-2158	6673	6506	6393	6226	6113	6450	6170	64	1900	500	4690	10	1	12843222	801	6.34	0.60	12	0.08	984.00	10339.00	12260	20240112	-49.10	6020	20240806	3.65	12260	-49.10	20240112	6020	3.65	20240806	12260	-49.10	20240112	6020	3.65	20240806	2.06	N	216050	500	64 억	303658	N	N	N	N
88	20240909	100840	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6200	-140	5	-2.21	56519020	9095	30.66	6300	6300	6170	8240	4440	6340	6214.30	2.36	-2524	6673	6506	6393	6226	6113	6450	6170	64	1900	500	4690	10	1	12843222	796	6.30	0.60	12	0.07	984.00	10339.00	12260	20240112	-49.43	6020	20240806	2.99	12260	-49.43	20240112	6020	2.99	20240806	12260	-49.43	20240112	6020	2.99	20240806	2.06	N	216050	500	64 억	303658	N	N	N	N
89	20240909	090833	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6180	-160	5	-2.52	14359740	2306	7.77	6300	6300	6170	8240	4440	6340	6227.12	2.36	-1817	6673	6506	6393	6226	6113	6450	6170	64	1900	500	4690	10	1	12843222	794	6.28	0.60	12	0.02	984.00	10339.00	12260	20240112	-49.59	6020	20240806	2.66	12260	-49.59	20240112	6020	2.66	20240806	12260	-49.59	20240112	6020	2.66	20240806	2.06	N	216050	500	64 억	303658	N	N	N	N
90	20240906	160821	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6340	-200	5	-3.06	187993190	29647	76.50	6540	6560	6280	8500	4580	6540	6341.05	2.38	-1247	6886	6712	6596	6422	6306	6655	6365	64	1960	500	4830	10	1	12843222	814	6.44	0.61	12	0.23	984.00	10339.00	12260	20240112	-48.29	6020	20240806	5.32	12260	-48.29	20240112	6020	5.32	20240806	12260	-48.29	20240112	6020	5.32	20240806	2.03	N	216050	500	64 억	305245	N	N	N	N
91	20240906	150834	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6330	-210	5	-3.21	174917400	27574	71.15	6540	6560	6300	8500	4580	6540	6343.56	2.38	-906	6886	6712	6596	6422	6306	6655	6365	64	1960	500	4830	10	1	12843222	813	6.43	0.61	12	0.21	984.00	10339.00	12260	20240112	-48.37	6020	20240806	5.15	12260	-48.37	20240112	6020	5.15	20240806	12260	-48.37	20240112	6020	5.15	20240806	2.03	N	216050	500	64 억	305245	N	N	N	N
92	20240906	140844	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6340	-200	5	-3.06	165247720	26042	67.20	6540	6560	6300	8500	4580	6540	6345.43	2.38	-253	6886	6712	6596	6422	6306	6655	6365	64	1960	500	4830	10	1	12843222	814	6.44	0.61	12	0.20	984.00	10339.00	12260	20240112	-48.29	6020	20240806	5.32	12260	-48.29	20240112	6020	5.32	20240806	12260	-48.29	20240112	6020	5.32	20240806	2.03	N	216050	500	64 억	305245	N	N	N	N
93	20240906	130835	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6330	-210	5	-3.21	157907200	24880	64.20	6540	6560	6300	8500	4580	6540	6346.75	2.38	-202	6886	6712	6596	6422	6306	6655	6365	64	1960	500	4830	10	1	12843222	813	6.43	0.61	12	0.19	984.00	10339.00	12260	20240112	-48.37	6020	20240806	5.15	12260	-48.37	20240112	6020	5.15	20240806	12260	-48.37	20240112	6020	5.15	20240806	2.03	N	216050	500	64 억	305245	N	N	N	N
94	20240906	120835	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6340	-200	5	-3.06	143211110	22557	58.20	6540	6560	6300	8500	4580	6540	6348.85	2.38	381	6886	6712	6596	6422	6306	6655	6365	64	1960	500	4830	10	1	12843222	814	6.44	0.61	12	0.18	984.00	10339.00	12260	20240112	-48.29	6020	20240806	5.32	12260	-48.29	20240112	6020	5.32	20240806	12260	-48.29	20240112	6020	5.32	20240806	2.03	N	216050	500	64 억	305245	N	N	N	N
95	20240906	110837	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6360	-180	5	-2.75	103296190	16239	41.90	6540	6560	6300	8500	4580	6540	6360.99	2.38	-2022	6886	6712	6596	6422	6306	6655	6365	64	1960	500	4830	10	1	12843222	817	6.46	0.62	12	0.13	984.00	10339.00	12260	20240112	-48.12	6020	20240806	5.65	12260	-48.12	20240112	6020	5.65	20240806	12260	-48.12	20240112	6020	5.65	20240806	2.03	N	216050	500	64 억	305245	N	N	N	N
96	20240906	100832	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6340	-200	5	-3.06	66510260	10412	26.87	6540	6560	6330	8500	4580	6540	6387.85	2.38	-1679	6886	6712	6596	6422	6306	6655	6365	64	1960	500	4830	10	1	12843222	814	6.44	0.61	12	0.08	984.00	10339.00	12260	20240112	-48.29	6020	20240806	5.32	12260	-48.29	20240112	6020	5.32	20240806	12260	-48.29	20240112	6020	5.32	20240806	2.03	N	216050	500	64 억	305245	N	N	N	N
97	20240906	090834	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6480	-60	5	-0.92	5369250	825	2.13	6540	6560	6480	8500	4580	6540	6508.18	2.38	-159	6886	6712	6596	6422	6306	6655	6365	64	1960	500	4830	10	1	12843222	832	6.59	0.63	12	0.01	984.00	10339.00	12260	20240112	-47.15	6020	20240806	7.64	12260	-47.15	20240112	6020	7.64	20240806	12260	-47.15	20240112	6020	7.64	20240806	2.03	N	216050	500	64 억	305245	N	N	N	N
98	20240905	160821	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6540	-70	5	-1.06	253188330	38646	135.70	6620	6770	6480	8590	4630	6610	6551.48	2.43	-7199	6903	6756	6643	6496	6383	6700	6440	64	1980	500	4890	10	1	12843222	840	6.65	0.63	12	0.30	984.00	10339.00	12260	20240112	-46.66	6020	20240806	8.64	12260	-46.66	20240112	6020	8.64	20240806	12260	-46.66	20240112	6020	8.64	20240806	2.04	N	216050	500	64 억	312530	N	N	N	N
99	20240905	150835	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6520	-90	5	-1.36	221031670	33719	118.40	6620	6770	6480	8590	4630	6610	6555.11	2.43	-6361	6903	6756	6643	6496	6383	6700	6440	64	1980	500	4890	10	1	12843222	837	6.63	0.63	12	0.26	984.00	10339.00	12260	20240112	-46.82	6020	20240806	8.31	12260	-46.82	20240112	6020	8.31	20240806	12260	-46.82	20240112	6020	8.31	20240806	2.04	N	216050	500	64 억	312530	N	N	N	N
100	20240905	140830	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6510	-100	5	-1.51	169406030	25793	90.57	6620	6770	6480	8590	4630	6610	6567.91	2.43	-6015	6903	6756	6643	6496	6383	6700	6440	64	1980	500	4890	10	1	12843222	836	6.62	0.63	12	0.20	984.00	10339.00	12260	20240112	-46.90	6020	20240806	8.14	12260	-46.90	20240112	6020	8.14	20240806	12260	-46.90	20240112	6020	8.14	20240806	2.04	N	216050	500	64 억	312530	N	N	N	N
101	20240905	130831	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6530	-80	5	-1.21	95692700	14480	50.84	6620	6770	6510	8590	4630	6610	6608.61	2.43	-4480	6903	6756	6643	6496	6383	6700	6440	64	1980	500	4890	10	1	12843222	839	6.64	0.63	12	0.11	984.00	10339.00	12260	20240112	-46.74	6020	20240806	8.47	12260	-46.74	20240112	6020	8.47	20240806	12260	-46.74	20240112	6020	8.47	20240806	2.04	N	216050	500	64 억	312530	N	N	N	N
102	20240905	120830	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6600	-10	5	-0.15	75894910	11450	40.20	6620	6770	6510	8590	4630	6610	6628.38	2.43	-2374	6903	6756	6643	6496	6383	6700	6440	64	1980	500	4890	10	1	12843222	848	6.71	0.64	12	0.09	984.00	10339.00	12260	20240112	-46.17	6020	20240806	9.63	12260	-46.17	20240112	6020	9.63	20240806	12260	-46.17	20240112	6020	9.63	20240806	2.04	N	216050	500	64 억	312530	N	N	N	N
103	20240905	110828	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6610	0	3	0.00	57686660	8679	30.47	6620	6770	6510	8590	4630	6610	6646.69	2.43	-2428	6903	6756	6643	6496	6383	6700	6440	64	1980	500	4890	10	1	12843222	849	6.72	0.64	12	0.07	984.00	10339.00	12260	20240112	-46.08	6020	20240806	9.80	12260	-46.08	20240112	6020	9.80	20240806	12260	-46.08	20240112	6020	9.80	20240806	2.04	N	216050	500	64 억	312530	N	N	N	N
104	20240905	100826	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6660	50	2	0.76	12355480	1863	6.54	6620	6670	6510	8590	4630	6610	6632.03	2.43	-319	6903	6756	6643	6496	6383	6700	6440	64	1980	500	4890	10	1	12843222	855	6.77	0.64	12	0.01	984.00	10339.00	12260	20240112	-45.68	6020	20240806	10.63	12260	-45.68	20240112	6020	10.63	20240806	12260	-45.68	20240112	6020	10.63	20240806	2.04	N	216050	500	64 억	312530	N	N	N	N
105	20240905	090835	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6610	0	3	0.00	3401390	518	1.82	6620	6670	6510	8590	4630	6610	6566.39	2.43	-43	6903	6756	6643	6496	6383	6700	6440	64	1980	500	4890	10	1	12843222	849	6.72	0.64	12	0.00	984.00	10339.00	12260	20240112	-46.08	6020	20240806	9.80	12260	-46.08	20240112	6020	9.80	20240806	12260	-46.08	20240112	6020	9.80	20240806	2.04	N	216050	500	64 억	312530	N	N	N	N
106	20240904	160813	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6610	-280	5	-4.06	187006060	28380	502.03	6680	6790	6530	8950	4830	6890	6589.35	2.52	-11367	6996	6942	6896	6842	6796	6970	6870	64	2060	500	5090	10	1	12843222	849	6.72	0.64	12	0.22	984.00	10339.00	12260	20240112	-46.08	6020	20240806	9.80	12260	-46.08	20240112	6020	9.80	20240806	12260	-46.08	20240112	6020	9.80	20240806	2.07	N	216050	500	64 억	324021	N	N	N	N
107	20240904	150819	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6550	-340	5	-4.93	175665030	26659	471.59	6680	6790	6530	8950	4830	6890	6589.33	2.52	-10273	6996	6942	6896	6842	6796	6970	6870	64	2060	500	5090	10	1	12843222	841	6.66	0.63	12	0.21	984.00	10339.00	12260	20240112	-46.57	6020	20240806	8.80	12260	-46.57	20240112	6020	8.80	20240806	12260	-46.57	20240112	6020	8.80	20240806	2.07	N	216050	500	64 억	324021	N	N	N	N
108	20240904	140823	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6550	-340	5	-4.93	150481280	22810	403.50	6680	6790	6550	8950	4830	6890	6597.16	2.52	-10163	6996	6942	6896	6842	6796	6970	6870	64	2060	500	5090	10	1	12843222	841	6.66	0.63	12	0.18	984.00	10339.00	12260	20240112	-46.57	6020	20240806	8.80	12260	-46.57	20240112	6020	8.80	20240806	12260	-46.57	20240112	6020	8.80	20240806	2.07	N	216050	500	64 억	324021	N	N	N	N
109	20240904	130820	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6580	-310	5	-4.50	115664480	17508	309.71	6680	6790	6570	8950	4830	6890	6606.38	2.52	-5613	6996	6942	6896	6842	6796	6970	6870	64	2060	500	5090	10	1	12843222	845	6.69	0.64	12	0.14	984.00	10339.00	12260	20240112	-46.33	6020	20240806	9.30	12260	-46.33	20240112	6020	9.30	20240806	12260	-46.33	20240112	6020	9.30	20240806	2.07	N	216050	500	64 억	324021	N	N	N	N
110	20240904	120817	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6590	-300	5	-4.35	68443710	10330	182.73	6680	6790	6570	8950	4830	6890	6625.72	2.52	-3299	6996	6942	6896	6842	6796	6970	6870	64	2060	500	5090	10	1	12843222	846	6.70	0.64	12	0.08	984.00	10339.00	12260	20240112	-46.25	6020	20240806	9.47	12260	-46.25	20240112	6020	9.47	20240806	12260	-46.25	20240112	6020	9.47	20240806	2.07	N	216050	500	64 억	324021	N	N	N	N
111	20240904	110816	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6590	-300	5	-4.35	62767020	9472	167.56	6680	6790	6570	8950	4830	6890	6626.59	2.52	-2515	6996	6942	6896	6842	6796	6970	6870	64	2060	500	5090	10	1	12843222	846	6.70	0.64	12	0.07	984.00	10339.00	12260	20240112	-46.25	6020	20240806	9.47	12260	-46.25	20240112	6020	9.47	20240806	12260	-46.25	20240112	6020	9.47	20240806	2.07	N	216050	500	64 억	324021	N	N	N	N
112	20240904	100818	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6590	-300	5	-4.35	43702690	6577	116.35	6680	6790	6570	8950	4830	6890	6644.78	2.52	-1362	6996	6942	6896	6842	6796	6970	6870	64	2060	500	5090	10	1	12843222	846	6.70	0.64	12	0.05	984.00	10339.00	12260	20240112	-46.25	6020	20240806	9.47	12260	-46.25	20240112	6020	9.47	20240806	12260	-46.25	20240112	6020	9.47	20240806	2.07	N	216050	500	64 억	324021	N	N	N	N
113	20240904	090822	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6660	-230	5	-3.34	18012190	2698	47.73	6680	6790	6650	8950	4830	6890	6676.13	2.52	876	6996	6942	6896	6842	6796	6970	6870	64	2060	500	5090	10	1	12843222	855	6.77	0.64	12	0.02	984.00	10339.00	12260	20240112	-45.68	6020	20240806	10.63	12260	-45.68	20240112	6020	10.63	20240806	12260	-45.68	20240112	6020	10.63	20240806	2.07	N	216050	500	64 억	324021	N	N	N	N
114	20240903	160807	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6890	-10	5	-0.14	38885200	5644	14.17	6850	6950	6850	8970	4830	6900	6889.65	2.54	-2012	7133	7016	6843	6726	6553	7075	6785	64	2070	500	5100	10	1	12843222	885	7.00	0.67	12	0.04	984.00	10339.00	12260	20240112	-43.80	6020	20240806	14.45	12260	-43.80	20240112	6020	14.45	20240806	12260	-43.80	20240112	6020	14.45	20240806	2.07	N	216050	500	64 억	326123	N	N	N	N
115	20240903	150814	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6870	-30	5	-0.43	33275710	4829	12.12	6850	6950	6850	8970	4830	6900	6890.81	2.54	-1745	7133	7016	6843	6726	6553	7075	6785	64	2070	500	5100	10	1	12843222	882	6.98	0.66	12	0.04	984.00	10339.00	12260	20240112	-43.96	6020	20240806	14.12	12260	-43.96	20240112	6020	14.12	20240806	12260	-43.96	20240112	6020	14.12	20240806	2.07	N	216050	500	64 억	326123	N	N	N	N
116	20240903	140816	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6910	10	2	0.14	27314850	3961	9.94	6850	6950	6850	8970	4830	6900	6895.95	2.54	-1456	7133	7016	6843	6726	6553	7075	6785	64	2070	500	5100	10	1	12843222	887	7.02	0.67	12	0.03	984.00	10339.00	12260	20240112	-43.64	6020	20240806	14.78	12260	-43.64	20240112	6020	14.78	20240806	12260	-43.64	20240112	6020	14.78	20240806	2.07	N	216050	500	64 억	326123	N	N	N	N
117	20240903	130815	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6900	0	3	0.00	25778820	3738	9.38	6850	6950	6850	8970	4830	6900	6896.42	2.54	-1280	7133	7016	6843	6726	6553	7075	6785	64	2070	500	5100	10	1	12843222	886	7.01	0.67	12	0.03	984.00	10339.00	12260	20240112	-43.72	6020	20240806	14.62	12260	-43.72	20240112	6020	14.62	20240806	12260	-43.72	20240112	6020	14.62	20240806	2.07	N	216050	500	64 억	326123	N	N	N	N
118	20240903	120804	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6880	-20	5	-0.29	24738930	3587	9.00	6850	6950	6850	8970	4830	6900	6896.83	2.54	-1160	7133	7016	6843	6726	6553	7075	6785	64	2070	500	5100	10	1	12843222	884	6.99	0.67	12	0.03	984.00	10339.00	12260	20240112	-43.88	6020	20240806	14.29	12260	-43.88	20240112	6020	14.29	20240806	12260	-43.88	20240112	6020	14.29	20240806	2.07	N	216050	500	64 억	326123	N	N	N	N
119	20240903	110804	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6900	0	3	0.00	16132370	2337	5.87	6850	6950	6850	8970	4830	6900	6903.03	2.54	-324	7133	7016	6843	6726	6553	7075	6785	64	2070	500	5100	10	1	12843222	886	7.01	0.67	12	0.02	984.00	10339.00	12260	20240112	-43.72	6020	20240806	14.62	12260	-43.72	20240112	6020	14.62	20240806	12260	-43.72	20240112	6020	14.62	20240806	2.07	N	216050	500	64 억	326123	N	N	N	N
120	20240903	100804	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6910	10	2	0.14	8820920	1277	3.21	6850	6950	6850	8970	4830	6900	6907.53	2.54	54	7133	7016	6843	6726	6553	7075	6785	64	2070	500	5100	10	1	12843222	887	7.02	0.67	12	0.01	984.00	10339.00	12260	20240112	-43.64	6020	20240806	14.78	12260	-43.64	20240112	6020	14.78	20240806	12260	-43.64	20240112	6020	14.78	20240806	2.07	N	216050	500	64 억	326123	N	N	N	N
121	20240903	090806	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6920	20	2	0.29	5096020	737	1.85	6850	6950	6850	8970	4830	6900	6914.55	2.54	-37	7133	7016	6843	6726	6553	7075	6785	64	2070	500	5100	10	1	12843222	889	7.03	0.67	12	0.01	984.00	10339.00	12260	20240112	-43.56	6020	20240806	14.95	12260	-43.56	20240112	6020	14.95	20240806	12260	-43.56	20240112	6020	14.95	20240806	2.07	N	216050	500	64 억	326123	N	N	N	N
122	20240902	160758	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6900	190	2	2.83	270775100	39777	502.93	6730	6960	6670	8720	4700	6710	6807.33	2.50	5433	6823	6766	6703	6646	6583	6795	6675	64	2010	500	4960	10	1	12843222	886	7.01	0.67	12	0.31	984.00	10339.00	12260	20240112	-43.72	6020	20240806	14.62	12260	-43.72	20240112	6020	14.62	20240806	12260	-43.72	20240112	6020	14.62	20240806	2.08	N	216050	500	64 억	320760	N	N	N	N
123	20240902	150811	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6930	220	2	3.28	245124790	36062	455.96	6730	6960	6670	8720	4700	6710	6797.32	2.50	8177	6823	6766	6703	6646	6583	6795	6675	64	2010	500	4960	10	1	12843222	890	7.04	0.67	12	0.28	984.00	10339.00	12260	20240112	-43.47	6020	20240806	15.12	12260	-43.47	20240112	6020	15.12	20240806	12260	-43.47	20240112	6020	15.12	20240806	2.08	N	216050	500	64 억	320760	N	N	N	N
124	20240902	140808	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6840	130	2	1.94	163983720	24330	307.62	6730	6850	6670	8720	4700	6710	6739.98	2.50	4279	6823	6766	6703	6646	6583	6795	6675	64	2010	500	4960	10	1	12843222	878	6.95	0.66	12	0.19	984.00	10339.00	12260	20240112	-44.21	6020	20240806	13.62	12260	-44.21	20240112	6020	13.62	20240806	12260	-44.21	20240112	6020	13.62	20240806	2.08	N	216050	500	64 억	320760	N	N	N	N
125	20240902	130803	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6750	40	2	0.60	131920240	19616	248.02	6730	6800	6670	8720	4700	6710	6725.13	2.50	2669	6823	6766	6703	6646	6583	6795	6675	64	2010	500	4960	10	1	12843222	867	6.86	0.65	12	0.15	984.00	10339.00	12260	20240112	-44.94	6020	20240806	12.13	12260	-44.94	20240112	6020	12.13	20240806	12260	-44.94	20240112	6020	12.13	20240806	2.08	N	216050	500	64 억	320760	N	N	N	N
126	20240902	120807	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6760	50	2	0.75	120860720	17984	227.39	6730	6770	6670	8720	4700	6710	6720.46	2.50	1875	6823	6766	6703	6646	6583	6795	6675	64	2010	500	4960	10	1	12843222	868	6.87	0.65	12	0.14	984.00	10339.00	12260	20240112	-44.86	6020	20240806	12.29	12260	-44.86	20240112	6020	12.29	20240806	12260	-44.86	20240112	6020	12.29	20240806	2.08	N	216050	500	64 억	320760	N	N	N	N
127	20240902	110800	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6710	0	3	0.00	44906520	6674	84.38	6730	6760	6670	8720	4700	6710	6728.58	2.50	198	6823	6766	6703	6646	6583	6795	6675	64	2010	500	4960	10	1	12843222	862	6.82	0.65	12	0.05	984.00	10339.00	12260	20240112	-45.27	6020	20240806	11.46	12260	-45.27	20240112	6020	11.46	20240806	12260	-45.27	20240112	6020	11.46	20240806	2.08	N	216050	500	64 억	320760	N	N	N	N
128	20240902	100758	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	10	2	0.15	39243500	5830	73.71	6730	6760	6670	8720	4700	6710	6731.30	2.50	44	6823	6766	6703	6646	6583	6795	6675	64	2010	500	4960	10	1	12843222	863	6.83	0.65	12	0.05	984.00	10339.00	12260	20240112	-45.19	6020	20240806	11.63	12260	-45.19	20240112	6020	11.63	20240806	12260	-45.19	20240112	6020	11.63	20240806	2.08	N	216050	500	64 억	320760	N	N	N	N
129	20240902	090754	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6730	20	2	0.30	235550	35	0.44	6730	6730	6730	8720	4700	6710	6730.00	2.50	0	6823	6766	6703	6646	6583	6795	6675	64	2010	500	4960	10	1	12843222	864	6.84	0.65	12	0.00	984.00	10339.00	12260	20240112	-45.11	6020	20240806	11.79	12260	-45.11	20240112	6020	11.79	20240806	12260	-45.11	20240112	6020	11.79	20240806	2.08	N	216050	500	64 억	320760	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History