KissMeData/180400/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	100	2	3.70	14032768515	4939127	324.20	2675	2935	2675	3510	1890	2700	2841.19	8.70	4136830	-19764	2870	2785	2720	2635	2570	2752	2602	246	810	500	1830	5	1	49219432	1378	-3.01	3.99	12	10.03	-929.00	701.00	6317	20240116	-55.68	1639	20240709	70.84	6317	-55.68	20240116	1639	70.84	20240709	7280	-61.54	20240116	1639	70.84	20240709	0.58	N	180400	500	246 억	4281211	N	N	0	N	N
3	20240930	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	95	2	3.52	13745937560	4836709	317.48	2675	2935	2675	3510	1890	2700	2842.00	8.70	4136830	-21018	2870	2785	2720	2635	2570	2752	2602	246	810	500	1830	5	1	49219432	1376	-3.01	3.99	12	9.83	-929.00	701.00	6317	20240116	-55.75	1639	20240709	70.53	6317	-55.75	20240116	1639	70.53	20240709	7280	-61.61	20240116	1639	70.53	20240709	0.58	N	180400	500	246 억	4281211	N	N	0	N	N
4	20240930	140935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	55	2	2.04	12923298495	4539135	297.95	2675	2935	2675	3510	1890	2700	2847.08	8.70	4136830	-1857	2870	2785	2720	2635	2570	2752	2602	246	810	500	1830	5	1	49219432	1356	-2.97	3.93	12	9.22	-929.00	701.00	6317	20240116	-56.39	1639	20240709	68.09	6317	-56.39	20240116	1639	68.09	20240709	7280	-62.16	20240116	1639	68.09	20240709	0.58	N	180400	500	246 억	4281211	N	N	0	N	N
5	20240930	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	80	2	2.96	12401259300	4351462	285.63	2675	2935	2675	3510	1890	2700	2849.91	8.70	4136830	23785	2870	2785	2720	2635	2570	2752	2602	246	810	500	1830	5	1	49219432	1368	-2.99	3.97	12	8.84	-929.00	701.00	6317	20240116	-55.99	1639	20240709	69.62	6317	-55.99	20240116	1639	69.62	20240709	7280	-61.81	20240116	1639	69.62	20240709	0.58	N	180400	500	246 억	4281211	N	N	0	N	N
6	20240930	120928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	70	2	2.59	12196835505	4277833	280.80	2675	2935	2675	3510	1890	2700	2851.17	8.70	4136830	39075	2870	2785	2720	2635	2570	2752	2602	246	810	500	1830	5	1	49219432	1363	-2.98	3.95	12	8.69	-929.00	701.00	6317	20240116	-56.15	1639	20240709	69.01	6317	-56.15	20240116	1639	69.01	20240709	7280	-61.95	20240116	1639	69.01	20240709	0.58	N	180400	500	246 억	4281211	N	N	0	N	N
7	20240930	110926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	90	2	3.33	11499868330	4026601	264.31	2675	2935	2675	3510	1890	2700	2855.98	8.70	4136830	77940	2870	2785	2720	2635	2570	2752	2602	246	810	500	1830	5	1	49219432	1373	-3.00	3.98	12	8.18	-929.00	701.00	6317	20240116	-55.83	1639	20240709	70.23	6317	-55.83	20240116	1639	70.23	20240709	7280	-61.68	20240116	1639	70.23	20240709	0.58	N	180400	500	246 억	4281211	N	N	0	N	N
8	20240930	100925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	140	2	5.19	9555122145	3339550	219.21	2675	2935	2675	3510	1890	2700	2861.20	8.70	4136830	114948	2870	2785	2720	2635	2570	2752	2602	246	810	500	1830	5	1	49219432	1398	-3.06	4.05	12	6.79	-929.00	701.00	6317	20240116	-55.04	1639	20240709	73.28	6317	-55.04	20240116	1639	73.28	20240709	7280	-60.99	20240116	1639	73.28	20240709	0.58	N	180400	500	246 억	4281211	N	N	0	N	N
9	20240930	090847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	180	2	6.67	3290678185	1161581	76.25	2675	2900	2675	3510	1890	2700	2832.93	8.70	4136830	96027	2870	2785	2720	2635	2570	2752	2602	246	810	500	1830	5	1	49219432	1418	-3.10	4.11	12	2.36	-929.00	701.00	6317	20240116	-54.41	1639	20240709	75.72	6317	-54.41	20240116	1639	75.72	20240709	7280	-60.44	20240116	1639	75.72	20240709	0.58	N	180400	500	246 억	4281211	N	N	0	N	N
10	20240927	160934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-105	5	-3.74	4060982500	1504210	26.94	2805	2805	2655	3645	1965	2805	2699.53	1.15	0	-204283	3021	2912	2736	2627	2451	2967	2682	151	840	500	1900	5	1	30219432	816	-2.91	3.85	12	4.98	-929.00	701.00	6317	20240116	-57.26	1639	20240709	64.73	6317	-57.26	20240116	1639	64.73	20240709	7280	-62.91	20240116	1639	64.73	20240709	0.57	N	180400	500	151 억	347710	N	N	0	N	N
11	20240927	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	-90	5	-3.21	3878432125	1436703	25.73	2805	2805	2655	3645	1965	2805	2699.31	1.15	0	-196706	3021	2912	2736	2627	2451	2967	2682	151	840	500	1900	5	1	30219432	820	-2.92	3.87	12	4.75	-929.00	701.00	6317	20240116	-57.02	1639	20240709	65.65	6317	-57.02	20240116	1639	65.65	20240709	7280	-62.71	20240116	1639	65.65	20240709	0.57	N	180400	500	151 억	347710	N	N	0	N	N
12	20240927	140942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-105	5	-3.74	3339521700	1238283	22.18	2805	2805	2655	3645	1965	2805	2696.63	1.15	0	-214596	3021	2912	2736	2627	2451	2967	2682	151	840	500	1900	5	1	30219432	816	-2.91	3.85	12	4.10	-929.00	701.00	6317	20240116	-57.26	1639	20240709	64.73	6317	-57.26	20240116	1639	64.73	20240709	7280	-62.91	20240116	1639	64.73	20240709	0.57	N	180400	500	151 억	347710	N	N	0	N	N
13	20240927	130935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	-115	5	-4.10	3120794890	1156930	20.72	2805	2805	2655	3645	1965	2805	2697.19	1.15	0	-211487	3021	2912	2736	2627	2451	2967	2682	151	840	500	1900	5	1	30219432	813	-2.90	3.84	12	3.83	-929.00	701.00	6317	20240116	-57.42	1639	20240709	64.12	6317	-57.42	20240116	1639	64.12	20240709	7280	-63.05	20240116	1639	64.12	20240709	0.57	N	180400	500	151 억	347710	N	N	0	N	N
14	20240927	120929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-130	5	-4.63	2899005460	1074325	19.24	2805	2805	2655	3645	1965	2805	2698.14	1.15	0	-206417	3021	2912	2736	2627	2451	2967	2682	151	840	500	1900	5	1	30219432	808	-2.88	3.82	12	3.56	-929.00	701.00	6317	20240116	-57.65	1639	20240709	63.21	6317	-57.65	20240116	1639	63.21	20240709	7280	-63.26	20240116	1639	63.21	20240709	0.57	N	180400	500	151 억	347710	N	N	0	N	N
15	20240927	110933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	-120	5	-4.28	2437216495	901702	16.15	2805	2805	2665	3645	1965	2805	2702.56	1.15	0	-189428	3021	2912	2736	2627	2451	2967	2682	151	840	500	1900	5	1	30219432	811	-2.89	3.83	12	2.98	-929.00	701.00	6317	20240116	-57.50	1639	20240709	63.82	6317	-57.50	20240116	1639	63.82	20240709	7280	-63.12	20240116	1639	63.82	20240709	0.57	N	180400	500	151 억	347710	N	N	0	N	N
16	20240927	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-110	5	-3.92	2006507130	741835	13.29	2805	2805	2665	3645	1965	2805	2704.37	1.15	0	-163381	3021	2912	2736	2627	2451	2967	2682	151	840	500	1900	5	1	30219432	814	-2.90	3.84	12	2.45	-929.00	701.00	6317	20240116	-57.34	1639	20240709	64.43	6317	-57.34	20240116	1639	64.43	20240709	7280	-62.98	20240116	1639	64.43	20240709	0.57	N	180400	500	151 억	347710	N	N	0	N	N
17	20240927	090933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	-90	5	-3.21	794832350	291480	5.22	2805	2805	2700	3645	1965	2805	2726.05	1.15	0	-89358	3021	2912	2736	2627	2451	2967	2682	151	840	500	1900	5	1	30219432	820	-2.92	3.87	12	0.96	-929.00	701.00	6317	20240116	-57.02	1639	20240709	65.65	6317	-57.02	20240116	1639	65.65	20240709	7280	-62.71	20240116	1639	65.65	20240709	0.57	N	180400	500	151 억	347710	N	N	0	N	N
18	20240926	160915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-120	5	-4.10	15104080840	5526538	429.39	2580	2845	2560	3800	2050	2925	2732.78	0.35	0	193241	3248	3086	3003	2841	2758	3045	2800	151	875	500	1980	5	1	30219432	848	-3.02	4.00	12	18.29	-929.00	701.00	6317	20240116	-55.60	1639	20240709	71.14	6317	-55.60	20240116	1639	71.14	20240709	7280	-61.47	20240116	1639	71.14	20240709	0.57	N	180400	500	151 억	106458	N	N	0	N	N
19	20240926	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-120	5	-4.10	14608897665	5349546	415.64	2580	2845	2560	3800	2050	2925	2730.82	0.35	0	239040	3248	3086	3003	2841	2758	3045	2800	151	875	500	1980	5	1	30219432	848	-3.02	4.00	12	17.70	-929.00	701.00	6317	20240116	-55.60	1639	20240709	71.14	6317	-55.60	20240116	1639	71.14	20240709	7280	-61.47	20240116	1639	71.14	20240709	0.57	N	180400	500	151 억	106458	N	N	0	N	N
20	20240926	140926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-130	5	-4.44	13216653020	4853321	377.09	2580	2840	2560	3800	2050	2925	2723.17	0.35	0	204511	3248	3086	3003	2841	2758	3045	2800	151	875	500	1980	5	1	30219432	845	-3.01	3.99	12	16.06	-929.00	701.00	6317	20240116	-55.75	1639	20240709	70.53	6317	-55.75	20240116	1639	70.53	20240709	7280	-61.61	20240116	1639	70.53	20240709	0.57	N	180400	500	151 억	106458	N	N	0	N	N
21	20240926	130924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-125	5	-4.27	12421289765	4568545	354.96	2580	2840	2560	3800	2050	2925	2718.82	0.35	0	173462	3248	3086	3003	2841	2758	3045	2800	151	875	500	1980	5	1	30219432	846	-3.01	3.99	12	15.12	-929.00	701.00	6317	20240116	-55.68	1639	20240709	70.84	6317	-55.68	20240116	1639	70.84	20240709	7280	-61.54	20240116	1639	70.84	20240709	0.57	N	180400	500	151 억	106458	N	N	0	N	N
22	20240926	120926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	-175	5	-5.98	11646389735	4289989	333.32	2580	2840	2560	3800	2050	2925	2714.72	0.35	0	107145	3248	3086	3003	2841	2758	3045	2800	151	875	500	1980	5	1	30219432	831	-2.96	3.92	12	14.20	-929.00	701.00	6317	20240116	-56.47	1639	20240709	67.79	6317	-56.47	20240116	1639	67.79	20240709	7280	-62.23	20240116	1639	67.79	20240709	0.57	N	180400	500	151 억	106458	N	N	0	N	N
23	20240926	110926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	-135	5	-4.62	11010651875	4059577	315.41	2580	2840	2560	3800	2050	2925	2712.20	0.35	0	150661	3248	3086	3003	2841	2758	3045	2800	151	875	500	1980	5	1	30219432	843	-3.00	3.98	12	13.43	-929.00	701.00	6317	20240116	-55.83	1639	20240709	70.23	6317	-55.83	20240116	1639	70.23	20240709	7280	-61.68	20240116	1639	70.23	20240709	0.57	N	180400	500	151 억	106458	N	N	0	N	N
24	20240926	100927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-145	5	-4.96	9415734690	3481301	270.48	2580	2840	2560	3800	2050	2925	2704.58	0.35	0	290038	3248	3086	3003	2841	2758	3045	2800	151	875	500	1980	5	1	30219432	840	-2.99	3.97	12	11.52	-929.00	701.00	6317	20240116	-55.99	1639	20240709	69.62	6317	-55.99	20240116	1639	69.62	20240709	7280	-61.81	20240116	1639	69.62	20240709	0.57	N	180400	500	151 억	106458	N	N	0	N	N
25	20240926	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-205	5	-7.01	3848282630	1457575	113.25	2580	2725	2560	3800	2050	2925	2639.96	0.35	0	327731	3248	3086	3003	2841	2758	3045	2800	151	875	500	1980	5	1	30219432	822	-2.93	3.88	12	4.82	-929.00	701.00	6317	20240116	-56.94	1639	20240709	65.95	6317	-56.94	20240116	1639	65.95	20240709	7280	-62.64	20240116	1639	65.95	20240709	0.57	N	180400	500	151 억	106458	N	N	0	N	N
26	20240925	160915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-255	5	-8.02	3838801305	1261844	48.79	3145	3165	2920	4130	2230	3180	3042.43	0.40	0	-14813	3640	3410	3195	2965	2750	3525	3080	151	950	500	2160	5	1	30219432	884	-3.15	4.17	12	4.18	-929.00	701.00	6317	20240116	-53.70	1639	20240709	78.46	6317	-53.70	20240116	1639	78.46	20240709	7280	-59.82	20240116	1639	78.46	20240709	0.58	N	180400	500	151 억	120379	N	N	489	N	N
27	20240925	150921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-245	5	-7.70	3636727070	1193037	46.13	3145	3165	2920	4130	2230	3180	3048.28	0.40	0	-26883	3640	3410	3195	2965	2750	3525	3080	151	950	500	2160	5	1	30219432	887	-3.16	4.19	12	3.95	-929.00	701.00	6317	20240116	-53.54	1639	20240709	79.07	6317	-53.54	20240116	1639	79.07	20240709	7280	-59.68	20240116	1639	79.07	20240709	0.58	N	180400	500	151 억	120379	N	N	489	N	N
28	20240925	140923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-165	5	-5.19	2888759205	940883	36.38	3145	3165	2995	4130	2230	3180	3070.25	0.40	0	-32169	3640	3410	3195	2965	2750	3525	3080	151	950	500	2160	5	1	30219432	911	-3.25	4.30	12	3.11	-929.00	701.00	6317	20240116	-52.27	1639	20240709	83.95	6317	-52.27	20240116	1639	83.95	20240709	7280	-58.59	20240116	1639	83.95	20240709	0.58	N	180400	500	151 억	120379	N	N	489	N	N
29	20240925	130923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-170	5	-5.35	2488755515	807777	31.24	3145	3165	3005	4130	2230	3180	3080.97	0.40	0	-26414	3640	3410	3195	2965	2750	3525	3080	151	950	500	2160	5	1	30219432	910	-3.24	4.29	12	2.67	-929.00	701.00	6317	20240116	-52.35	1639	20240709	83.65	6317	-52.35	20240116	1639	83.65	20240709	7280	-58.65	20240116	1639	83.65	20240709	0.58	N	180400	500	151 억	120379	N	N	489	N	N
30	20240925	120923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-145	5	-4.56	2084575935	674169	26.07	3145	3165	3030	4130	2230	3180	3092.05	0.40	0	-19938	3640	3410	3195	2965	2750	3525	3080	151	950	500	2160	5	1	30219432	917	-3.27	4.33	12	2.23	-929.00	701.00	6317	20240116	-51.96	1639	20240709	85.17	6317	-51.96	20240116	1639	85.17	20240709	7280	-58.31	20240116	1639	85.17	20240709	0.58	N	180400	500	151 억	120379	N	N	489	N	N
31	20240925	110919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	-105	5	-3.30	1778955640	574097	22.20	3145	3165	3030	4130	2230	3180	3098.68	0.40	0	-2458	3640	3410	3195	2965	2750	3525	3080	151	950	500	2160	5	1	30219432	929	-3.31	4.39	12	1.90	-929.00	701.00	6317	20240116	-51.32	1639	20240709	87.61	6317	-51.32	20240116	1639	87.61	20240709	7280	-57.76	20240116	1639	87.61	20240709	0.58	N	180400	500	151 억	120379	N	N	489	N	N
32	20240925	100915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	-75	5	-2.36	1141966230	366940	14.19	3145	3165	3070	4130	2230	3180	3112.11	0.40	0	32869	3640	3410	3195	2965	2750	3525	3080	151	950	500	2160	5	1	30219432	938	-3.34	4.43	12	1.21	-929.00	701.00	6317	20240116	-50.85	1639	20240709	89.44	6317	-50.85	20240116	1639	89.44	20240709	7280	-57.35	20240116	1639	89.44	20240709	0.58	N	180400	500	151 억	120379	N	N	489	N	N
33	20240925	090926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	-60	5	-1.89	376210605	121110	4.68	3145	3145	3070	4130	2230	3180	3106.26	0.40	0	17615	3640	3410	3195	2965	2750	3525	3080	151	950	500	2160	5	1	30219432	943	-3.36	4.45	12	0.40	-929.00	701.00	6317	20240116	-50.61	1639	20240709	90.36	6317	-50.61	20240116	1639	90.36	20240709	7280	-57.14	20240116	1639	90.36	20240709	0.58	N	180400	500	151 억	120379	N	N	489	N	N
34	20240924	160914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	25	2	0.79	8305287310	2569706	161.94	3155	3425	2980	4100	2210	3155	3232.08	0.24	0	48860	3548	3351	3208	3011	2868	3280	2940	151	945	500	2140	5	1	30219432	961	-3.42	4.54	12	8.50	-929.00	701.00	6317	20240116	-49.66	1639	20240709	94.02	6317	-49.66	20240116	1639	94.02	20240709	7280	-56.32	20240116	1639	94.02	20240709	0.59	N	180400	500	151 억	71945	N	N	489	N	N
35	20240924	150915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	15	2	0.48	8130697095	2514691	158.47	3155	3425	2980	4100	2210	3155	3233.29	0.24	0	35845	3548	3351	3208	3011	2868	3280	2940	151	945	500	2140	5	1	30219432	958	-3.41	4.52	12	8.32	-929.00	701.00	6317	20240116	-49.82	1639	20240709	93.41	6317	-49.82	20240116	1639	93.41	20240709	7280	-56.46	20240116	1639	93.41	20240709	0.59	N	180400	500	151 억	71945	N	N	0	N	N
36	20240924	140905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	25	2	0.79	7564638070	2336754	147.26	3155	3425	2980	4100	2210	3155	3237.25	0.24	0	36937	3548	3351	3208	3011	2868	3280	2940	151	945	500	2140	5	1	30219432	961	-3.42	4.54	12	7.73	-929.00	701.00	6317	20240116	-49.66	1639	20240709	94.02	6317	-49.66	20240116	1639	94.02	20240709	7280	-56.32	20240116	1639	94.02	20240709	0.59	N	180400	500	151 억	71945	N	N	0	N	N
37	20240924	130915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	5	2	0.16	7223068975	2228534	140.44	3155	3425	2980	4100	2210	3155	3241.19	0.24	0	34834	3548	3351	3208	3011	2868	3280	2940	151	945	500	2140	5	1	30219432	955	-3.40	4.51	12	7.37	-929.00	701.00	6317	20240116	-49.98	1639	20240709	92.80	6317	-49.98	20240116	1639	92.80	20240709	7280	-56.59	20240116	1639	92.80	20240709	0.59	N	180400	500	151 억	71945	N	N	0	N	N
38	20240924	120908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3185	30	2	0.95	6583316130	2022867	127.48	3155	3425	3015	4100	2210	3155	3254.47	0.24	0	18682	3548	3351	3208	3011	2868	3280	2940	151	945	500	2140	5	1	30219432	962	-3.43	4.54	12	6.69	-929.00	701.00	6317	20240116	-49.58	1639	20240709	94.33	6317	-49.58	20240116	1639	94.33	20240709	7280	-56.25	20240116	1639	94.33	20240709	0.59	N	180400	500	151 억	71945	N	N	0	N	N
39	20240924	110916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3245	90	2	2.85	6058384840	1858730	117.13	3155	3425	3015	4100	2210	3155	3259.44	0.24	0	35565	3548	3351	3208	3011	2868	3280	2940	151	945	500	2140	5	1	30219432	981	-3.49	4.63	12	6.15	-929.00	701.00	6317	20240116	-48.63	1639	20240709	97.99	6317	-48.63	20240116	1639	97.99	20240709	7280	-55.43	20240116	1639	97.99	20240709	0.59	N	180400	500	151 억	71945	N	N	0	N	N
40	20240924	100915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3320	165	2	5.23	3868255790	1188481	74.90	3155	3425	3015	4100	2210	3155	3254.82	0.24	0	49961	3548	3351	3208	3011	2868	3280	2940	151	945	500	2140	5	1	30219432	1003	-3.57	4.74	12	3.93	-929.00	701.00	6317	20240116	-47.44	1639	20240709	102.56	6317	-47.44	20240116	1639	102.56	20240709	7280	-54.40	20240116	1639	102.56	20240709	0.59	N	180400	500	151 억	71945	N	N	0	N	N
41	20240924	090917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	-5	5	-0.16	191469370	60876	3.84	3155	3175	3120	4100	2210	3155	3145.18	0.24	0	5874	3548	3351	3208	3011	2868	3280	2940	151	945	500	2140	5	1	30219432	952	-3.39	4.49	12	0.20	-929.00	701.00	6317	20240116	-50.13	1639	20240709	92.19	6317	-50.13	20240116	1639	92.19	20240709	7280	-56.73	20240116	1639	92.19	20240709	0.59	N	180400	500	151 억	71945	N	N	0	N	N
42	20240923	160912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3155	-245	5	-7.21	5032075165	1576544	87.92	3400	3405	3065	4420	2380	3400	3191.85	0.26	0	-14397	3586	3492	3411	3317	3236	3540	3365	151	1020	500	2310	5	1	30219432	953	-3.40	4.50	12	5.22	-929.00	701.00	6317	20240116	-50.06	1639	20240709	92.50	6317	-50.06	20240116	1639	92.50	20240709	7280	-56.66	20240116	1639	92.50	20240709	0.57	N	180400	500	151 억	79905	N	N	0	N	N
43	20240923	150913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	-230	5	-6.76	4833776185	1513724	84.42	3400	3405	3065	4420	2380	3400	3193.27	0.26	0	-6945	3586	3492	3411	3317	3236	3540	3365	151	1020	500	2310	5	1	30219432	958	-3.41	4.52	12	5.01	-929.00	701.00	6317	20240116	-49.82	1639	20240709	93.41	6317	-49.82	20240116	1639	93.41	20240709	7280	-56.46	20240116	1639	93.41	20240709	0.57	N	180400	500	151 억	79905	N	N	0	N	N
44	20240923	140919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	-255	5	-7.50	4161260945	1297939	72.38	3400	3405	3065	4420	2380	3400	3206.02	0.26	0	-3225	3586	3492	3411	3317	3236	3540	3365	151	1020	500	2310	5	1	30219432	950	-3.39	4.49	12	4.30	-929.00	701.00	6317	20240116	-50.21	1639	20240709	91.89	6317	-50.21	20240116	1639	91.89	20240709	7280	-56.80	20240116	1639	91.89	20240709	0.57	N	180400	500	151 억	79905	N	N	0	N	N
45	20240923	130914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	-230	5	-6.76	3643754230	1133563	63.21	3400	3405	3065	4420	2380	3400	3214.39	0.26	0	-2747	3586	3492	3411	3317	3236	3540	3365	151	1020	500	2310	5	1	30219432	958	-3.41	4.52	12	3.75	-929.00	701.00	6317	20240116	-49.82	1639	20240709	93.41	6317	-49.82	20240116	1639	93.41	20240709	7280	-56.46	20240116	1639	93.41	20240709	0.57	N	180400	500	151 억	79905	N	N	0	N	N
46	20240923	120915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3190	-210	5	-6.18	3397520710	1056201	58.90	3400	3405	3065	4420	2380	3400	3216.70	0.26	0	5807	3586	3492	3411	3317	3236	3540	3365	151	1020	500	2310	5	1	30219432	964	-3.43	4.55	12	3.50	-929.00	701.00	6317	20240116	-49.50	1639	20240709	94.63	6317	-49.50	20240116	1639	94.63	20240709	7280	-56.18	20240116	1639	94.63	20240709	0.57	N	180400	500	151 억	79905	N	N	0	N	N
47	20240923	110915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3185	-215	5	-6.32	3154432065	980206	54.66	3400	3405	3065	4420	2380	3400	3218.10	0.26	0	13354	3586	3492	3411	3317	3236	3540	3365	151	1020	500	2310	5	1	30219432	962	-3.43	4.54	12	3.24	-929.00	701.00	6317	20240116	-49.58	1639	20240709	94.33	6317	-49.58	20240116	1639	94.33	20240709	7280	-56.25	20240116	1639	94.33	20240709	0.57	N	180400	500	151 억	79905	N	N	0	N	N
48	20240923	100913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3210	-190	5	-5.59	2683363795	833197	46.46	3400	3405	3065	4420	2380	3400	3220.52	0.26	0	15183	3586	3492	3411	3317	3236	3540	3365	151	1020	500	2310	5	1	30219432	970	-3.46	4.58	12	2.76	-929.00	701.00	6317	20240116	-49.18	1639	20240709	95.85	6317	-49.18	20240116	1639	95.85	20240709	7280	-55.91	20240116	1639	95.85	20240709	0.57	N	180400	500	151 억	79905	N	N	0	N	N
49	20240923	090914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	-240	5	-7.06	975402325	302551	16.87	3400	3405	3065	4420	2380	3400	3223.81	0.26	0	15470	3586	3492	3411	3317	3236	3540	3365	151	1020	500	2310	5	1	30219432	955	-3.40	4.51	12	1.00	-929.00	701.00	6317	20240116	-49.98	1639	20240709	92.80	6317	-49.98	20240116	1639	92.80	20240709	7280	-56.59	20240116	1639	92.80	20240709	0.57	N	180400	500	151 억	79905	N	N	0	N	N
50	20240913	160829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3295	65	2	2.01	11982194070	3579688	98.54	3230	3500	3195	4195	2265	3230	3347.33	0.31	0	7092	3600	3415	3320	3135	3040	3367	3087	151	965	500	2190	5	1	30219432	996	-3.55	4.70	12	11.85	-929.00	701.00	6317	20240116	-47.84	1639	20240709	101.04	6317	-47.84	20240116	1639	101.04	20240709	7280	-54.74	20240116	1639	101.04	20240709	0.55	N	180400	500	151 억	93569	N	N	0	N	N
51	20240913	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3265	35	2	1.08	11703155090	3494745	96.20	3230	3500	3195	4195	2265	3230	3348.80	0.31	0	-1637	3600	3415	3320	3135	3040	3367	3087	151	965	500	2190	5	1	30219432	987	-3.51	4.66	12	11.56	-929.00	701.00	6317	20240116	-48.31	1639	20240709	99.21	6317	-48.31	20240116	1639	99.21	20240709	7280	-55.15	20240116	1639	99.21	20240709	0.55	N	180400	500	151 억	93569	N	N	0	N	N
52	20240913	140840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3260	30	2	0.93	11165894580	3331015	91.70	3230	3500	3195	4195	2265	3230	3352.11	0.31	0	4635	3600	3415	3320	3135	3040	3367	3087	151	965	500	2190	5	1	30219432	985	-3.51	4.65	12	11.02	-929.00	701.00	6317	20240116	-48.39	1639	20240709	98.90	6317	-48.39	20240116	1639	98.90	20240709	7280	-55.22	20240116	1639	98.90	20240709	0.55	N	180400	500	151 억	93569	N	N	0	N	N
53	20240913	130834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	50	2	1.55	10810011485	3221972	88.69	3230	3500	3195	4195	2265	3230	3355.10	0.31	0	-7145	3600	3415	3320	3135	3040	3367	3087	151	965	500	2190	5	1	30219432	991	-3.53	4.68	12	10.66	-929.00	701.00	6317	20240116	-48.08	1639	20240709	100.12	6317	-48.08	20240116	1639	100.12	20240709	7280	-54.95	20240116	1639	100.12	20240709	0.55	N	180400	500	151 억	93569	N	N	0	N	N
54	20240913	120834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	85	2	2.63	10043819930	2988126	82.26	3230	3500	3195	4195	2265	3230	3361.26	0.31	0	-2739	3600	3415	3320	3135	3040	3367	3087	151	965	500	2190	5	1	30219432	1002	-3.57	4.73	12	9.89	-929.00	701.00	6317	20240116	-47.52	1639	20240709	102.26	6317	-47.52	20240116	1639	102.26	20240709	7280	-54.46	20240116	1639	102.26	20240709	0.55	N	180400	500	151 억	93569	N	N	0	N	N
55	20240913	110835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	85	2	2.63	9413969630	2798723	77.04	3230	3500	3195	4195	2265	3230	3363.68	0.31	0	3601	3600	3415	3320	3135	3040	3367	3087	151	965	500	2190	5	1	30219432	1002	-3.57	4.73	12	9.26	-929.00	701.00	6317	20240116	-47.52	1639	20240709	102.26	6317	-47.52	20240116	1639	102.26	20240709	7280	-54.46	20240116	1639	102.26	20240709	0.55	N	180400	500	151 억	93569	N	N	0	N	N
56	20240913	100838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3425	195	2	6.04	6446214750	1918827	52.82	3230	3500	3195	4195	2265	3230	3359.48	0.31	0	-6592	3600	3415	3320	3135	3040	3367	3087	151	965	500	2190	5	1	30219432	1035	-3.69	4.89	12	6.35	-929.00	701.00	6317	20240116	-45.78	1639	20240709	108.97	6317	-45.78	20240116	1639	108.97	20240709	7280	-52.95	20240116	1639	108.97	20240709	0.55	N	180400	500	151 억	93569	N	N	0	N	N
57	20240913	090841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3240	10	2	0.31	439455315	134501	3.70	3230	3310	3220	4195	2265	3230	3267.39	0.31	0	-3206	3600	3415	3320	3135	3040	3367	3087	151	965	500	2190	5	1	30219432	979	-3.49	4.62	12	0.45	-929.00	701.00	6317	20240116	-48.71	1639	20240709	97.68	6317	-48.71	20240116	1639	97.68	20240709	7280	-55.49	20240116	1639	97.68	20240709	0.55	N	180400	500	151 억	93569	N	N	0	N	N
58	20240912	160821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3230	-70	5	-2.12	12037824400	3592568	53.88	3400	3505	3225	4290	2310	3300	3350.90	0.51	0	-60016	3806	3552	3381	3127	2956	3680	3255	151	990	500	2240	5	1	30219432	976	-3.48	4.61	12	11.89	-929.00	701.00	6317	20240116	-48.87	1639	20240709	97.07	6317	-48.87	20240116	1639	97.07	20240709	7280	-55.63	20240116	1639	97.07	20240709	0.56	N	180400	500	151 억	153415	N	N	0	N	N
59	20240912	150834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3260	-40	5	-1.21	11702363835	3488915	52.32	3400	3505	3225	4290	2310	3300	3354.16	0.51	0	-64994	3806	3552	3381	3127	2956	3680	3255	151	990	500	2240	5	1	30219432	985	-3.51	4.65	12	11.55	-929.00	701.00	6317	20240116	-48.39	1639	20240709	98.90	6317	-48.39	20240116	1639	98.90	20240709	7280	-55.22	20240116	1639	98.90	20240709	0.56	N	180400	500	151 억	153415	N	N	0	N	N
60	20240912	140837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3310	10	2	0.30	10341188670	3072051	46.07	3400	3505	3255	4290	2310	3300	3366.22	0.51	0	-70414	3806	3552	3381	3127	2956	3680	3255	151	990	500	2240	5	1	30219432	1000	-3.56	4.72	12	10.17	-929.00	701.00	6317	20240116	-47.60	1639	20240709	101.95	6317	-47.60	20240116	1639	101.95	20240709	7280	-54.53	20240116	1639	101.95	20240709	0.56	N	180400	500	151 억	153415	N	N	0	N	N
61	20240912	130830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3330	30	2	0.91	9732173285	2888209	43.31	3400	3505	3255	4290	2310	3300	3369.62	0.51	0	-72800	3806	3552	3381	3127	2956	3680	3255	151	990	500	2240	5	1	30219432	1006	-3.58	4.75	12	9.56	-929.00	701.00	6317	20240116	-47.29	1639	20240709	103.17	6317	-47.29	20240116	1639	103.17	20240709	7280	-54.26	20240116	1639	103.17	20240709	0.56	N	180400	500	151 억	153415	N	N	0	N	N
62	20240912	120829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3365	65	2	1.97	8734816810	2588487	38.82	3400	3505	3255	4290	2310	3300	3374.49	0.51	0	-75487	3806	3552	3381	3127	2956	3680	3255	151	990	500	2240	5	1	30219432	1017	-3.62	4.80	12	8.57	-929.00	701.00	6317	20240116	-46.73	1639	20240709	105.31	6317	-46.73	20240116	1639	105.31	20240709	7280	-53.78	20240116	1639	105.31	20240709	0.56	N	180400	500	151 억	153415	N	N	0	N	N
63	20240912	110828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	50	2	1.52	4006970800	1205812	18.08	3400	3405	3255	4290	2310	3300	3323.05	0.51	0	-59255	3806	3552	3381	3127	2956	3680	3255	151	990	500	2240	5	1	30219432	1012	-3.61	4.78	12	3.99	-929.00	701.00	6317	20240116	-46.97	1639	20240709	104.39	6317	-46.97	20240116	1639	104.39	20240709	7280	-53.98	20240116	1639	104.39	20240709	0.56	N	180400	500	151 억	153415	N	N	0	N	N
64	20240912	100831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	15	2	0.45	2842436505	857354	12.86	3400	3405	3255	4290	2310	3300	3315.36	0.51	0	-66566	3806	3552	3381	3127	2956	3680	3255	151	990	500	2240	5	1	30219432	1002	-3.57	4.73	12	2.84	-929.00	701.00	6317	20240116	-47.52	1639	20240709	102.26	6317	-47.52	20240116	1639	102.26	20240709	7280	-54.46	20240116	1639	102.26	20240709	0.56	N	180400	500	151 억	153415	N	N	0	N	N
65	20240912	090831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3305	5	2	0.15	858794305	256696	3.85	3400	3405	3300	4290	2310	3300	3345.58	0.51	0	-51389	3806	3552	3381	3127	2956	3680	3255	151	990	500	2240	5	1	30219432	999	-3.56	4.71	12	0.85	-929.00	701.00	6317	20240116	-47.68	1639	20240709	101.65	6317	-47.68	20240116	1639	101.65	20240709	7280	-54.60	20240116	1639	101.65	20240709	0.56	N	180400	500	151 억	153415	N	N	0	N	N
66	20240911	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	95	2	2.96	22638310690	6622501	33.63	3225	3635	3210	4165	2245	3205	3418.53	0.36	0	38763	4005	3605	3295	2895	2585	3805	3095	151	960	500	2170	5	1	30219432	997	-3.55	4.71	12	21.91	-929.00	701.00	6317	20240116	-47.76	1639	20240709	101.34	6317	-47.76	20240116	1639	101.34	20240709	7280	-54.67	20240116	1639	101.34	20240709	0.59	N	180400	500	151 억	107531	N	N	0	N	N
67	20240911	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3270	65	2	2.03	22247834480	6503163	33.02	3225	3635	3210	4165	2245	3205	3421.18	0.36	0	38824	4005	3605	3295	2895	2585	3805	3095	151	960	500	2170	5	1	30219432	988	-3.52	4.66	12	21.52	-929.00	701.00	6317	20240116	-48.23	1639	20240709	99.51	6317	-48.23	20240116	1639	99.51	20240709	7280	-55.08	20240116	1639	99.51	20240709	0.59	N	180400	500	151 억	107531	N	N	0	N	N
68	20240911	140819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	80	2	2.50	21433049570	6254303	31.76	3225	3635	3210	4165	2245	3205	3427.03	0.36	0	40893	4005	3605	3295	2895	2585	3805	3095	151	960	500	2170	5	1	30219432	993	-3.54	4.69	12	20.70	-929.00	701.00	6317	20240116	-48.00	1639	20240709	100.43	6317	-48.00	20240116	1639	100.43	20240709	7280	-54.88	20240116	1639	100.43	20240709	0.59	N	180400	500	151 억	107531	N	N	0	N	N
69	20240911	130816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	95	2	2.96	20551665640	5985938	30.39	3225	3635	3210	4165	2245	3205	3433.44	0.36	0	43785	4005	3605	3295	2895	2585	3805	3095	151	960	500	2170	5	1	30219432	997	-3.55	4.71	12	19.81	-929.00	701.00	6317	20240116	-47.76	1639	20240709	101.34	6317	-47.76	20240116	1639	101.34	20240709	7280	-54.67	20240116	1639	101.34	20240709	0.59	N	180400	500	151 억	107531	N	N	0	N	N
70	20240911	120821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3310	105	2	3.28	19467845795	5658802	28.73	3225	3635	3210	4165	2245	3205	3440.40	0.36	0	66941	4005	3605	3295	2895	2585	3805	3095	151	960	500	2170	5	1	30219432	1000	-3.56	4.72	12	18.73	-929.00	701.00	6317	20240116	-47.60	1639	20240709	101.95	6317	-47.60	20240116	1639	101.95	20240709	7280	-54.53	20240116	1639	101.95	20240709	0.59	N	180400	500	151 억	107531	N	N	0	N	N
71	20240911	110811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3370	165	2	5.15	18184174810	5274103	26.78	3225	3635	3210	4165	2245	3205	3447.96	0.36	0	23227	4005	3605	3295	2895	2585	3805	3095	151	960	500	2170	5	1	30219432	1018	-3.63	4.81	12	17.45	-929.00	701.00	6317	20240116	-46.65	1639	20240709	105.61	6317	-46.65	20240116	1639	105.61	20240709	7280	-53.71	20240116	1639	105.61	20240709	0.59	N	180400	500	151 억	107531	N	N	0	N	N
72	20240911	100807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3410	205	2	6.40	15606364790	4515417	22.93	3225	3635	3210	4165	2245	3205	3456.41	0.36	0	50875	4005	3605	3295	2895	2585	3805	3095	151	960	500	2170	5	1	30219432	1030	-3.67	4.86	12	14.94	-929.00	701.00	6317	20240116	-46.02	1639	20240709	108.05	6317	-46.02	20240116	1639	108.05	20240709	7280	-53.16	20240116	1639	108.05	20240709	0.59	N	180400	500	151 억	107531	N	N	0	N	N
73	20240911	090823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3330	125	2	3.90	1302578320	396059	2.01	3225	3345	3210	4165	2245	3205	3289.49	0.36	0	-23080	4005	3605	3295	2895	2585	3805	3095	151	960	500	2170	5	1	30219432	1006	-3.58	4.75	12	1.31	-929.00	701.00	6317	20240116	-47.29	1639	20240709	103.17	6317	-47.29	20240116	1639	103.17	20240709	7280	-54.26	20240116	1639	103.17	20240709	0.59	N	180400	500	151 억	107531	N	N	0	N	N
74	20240910	160812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3205	50	2	1.58	67275120525	19637281	124.56	3105	3695	2985	4100	2210	3155	3426.09	0.34	0	-6421	3785	3470	2940	2625	2095	3627	2782	151	945	500	2140	5	1	30219432	969	-3.45	4.57	12	64.98	-929.00	701.00	6317	20240116	-49.26	1639	20240709	95.55	6317	-49.26	20240116	1639	95.55	20240709	7280	-55.98	20240116	1639	95.55	20240709	0.59	N	180400	500	151 억	103348	N	N	0	N	N
75	20240910	150820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3190	35	2	1.11	66299966645	19330311	122.61	3105	3695	2985	4100	2210	3155	3429.91	0.34	0	-52060	3785	3470	2940	2625	2095	3627	2782	151	945	500	2140	5	1	30219432	964	-3.43	4.55	12	63.97	-929.00	701.00	6317	20240116	-49.50	1639	20240709	94.63	6317	-49.50	20240116	1639	94.63	20240709	7280	-56.18	20240116	1639	94.63	20240709	0.59	N	180400	500	151 억	103348	N	N	0	N	N
76	20240910	140814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3265	110	2	3.49	62632981205	18206186	115.48	3105	3695	2985	4100	2210	3155	3440.28	0.34	0	-6067	3785	3470	2940	2625	2095	3627	2782	151	945	500	2140	5	1	30219432	987	-3.51	4.66	12	60.25	-929.00	701.00	6317	20240116	-48.31	1639	20240709	99.21	6317	-48.31	20240116	1639	99.21	20240709	7280	-55.15	20240116	1639	99.21	20240709	0.59	N	180400	500	151 억	103348	N	N	0	N	N
77	20240910	130812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3470	315	2	9.98	58235476855	16891450	107.14	3105	3695	2985	4100	2210	3155	3447.71	0.34	0	-53425	3785	3470	2940	2625	2095	3627	2782	151	945	500	2140	5	1	30219432	1049	-3.74	4.95	12	55.90	-929.00	701.00	6317	20240116	-45.07	1639	20240709	111.71	6317	-45.07	20240116	1639	111.71	20240709	7280	-52.34	20240116	1639	111.71	20240709	0.59	N	180400	500	151 억	103348	N	N	0	N	N
78	20240910	120813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3340	185	2	5.86	51781371245	15015320	95.24	3105	3695	2985	4100	2210	3155	3448.66	0.34	0	-23357	3785	3470	2940	2625	2095	3627	2782	151	945	500	2140	5	1	30219432	1009	-3.60	4.76	12	49.69	-929.00	701.00	6317	20240116	-47.13	1639	20240709	103.78	6317	-47.13	20240116	1639	103.78	20240709	7280	-54.12	20240116	1639	103.78	20240709	0.59	N	180400	500	151 억	103348	N	N	0	N	N
79	20240910	110812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	485	2	15.37	41074363890	11967524	75.91	3105	3695	2985	4100	2210	3155	3432.26	0.34	0	-48936	3785	3470	2940	2625	2095	3627	2782	151	945	500	2140	5	1	30219432	1100	-3.92	5.19	12	39.60	-929.00	701.00	6317	20240116	-42.38	1639	20240709	122.09	6317	-42.38	20240116	1639	122.09	20240709	7280	-50.00	20240116	1639	122.09	20240709	0.59	N	180400	500	151 억	103348	N	N	0	N	N
80	20240910	100816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	-90	5	-2.85	5343155375	1744996	11.07	3105	3180	2985	4100	2210	3155	3061.74	0.34	0	61508	3785	3470	2940	2625	2095	3627	2782	151	945	500	2140	5	1	30219432	926	-3.30	4.37	12	5.77	-929.00	701.00	6317	20240116	-51.48	1639	20240709	87.00	6317	-51.48	20240116	1639	87.00	20240709	7280	-57.90	20240116	1639	87.00	20240709	0.59	N	180400	500	151 억	103348	N	N	0	N	N
81	20240910	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-135	5	-4.28	2001047770	647596	4.11	3105	3180	3000	4100	2210	3155	3089.49	0.34	0	102225	3785	3470	2940	2625	2095	3627	2782	151	945	500	2140	5	1	30219432	913	-3.25	4.31	12	2.14	-929.00	701.00	6317	20240116	-52.19	1639	20240709	84.26	6317	-52.19	20240116	1639	84.26	20240709	7280	-58.52	20240116	1639	84.26	20240709	0.59	N	180400	500	151 억	103348	N	N	0	N	N
82	20240909	160757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3155	645	2	25.70	47255276750	15590533	760.13	2525	3255	2410	3260	1760	2510	3030.49	0.32	0	20642	3183	2846	2678	2341	2173	2762	2257	151	750	500	1700	5	1	30219432	953	-3.40	4.50	12	51.59	-929.00	701.00	6317	20240116	-50.06	1639	20240709	92.50	6317	-50.06	20240116	1639	92.50	20240709	7280	-56.66	20240116	1639	92.50	20240709	0.61	N	180400	500	151 억	96663	N	N	0	N	N
83	20240909	150805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	465	2	18.53	41417484240	13753657	670.58	2525	3220	2410	3260	1760	2510	3011.41	0.32	0	1481	3183	2846	2678	2341	2173	2762	2257	151	750	500	1700	5	1	30219432	899	-3.20	4.24	12	45.51	-929.00	701.00	6317	20240116	-52.90	1639	20240709	81.51	6317	-52.90	20240116	1639	81.51	20240709	7280	-59.13	20240116	1639	81.51	20240709	0.61	N	180400	500	151 억	96663	N	N	0	N	N
84	20240909	140808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	535	2	21.31	38227853825	12710388	619.71	2525	3220	2410	3260	1760	2510	3007.64	0.32	0	-20237	3183	2846	2678	2341	2173	2762	2257	151	750	500	1700	5	1	30219432	920	-3.28	4.34	12	42.06	-929.00	701.00	6317	20240116	-51.80	1639	20240709	85.78	6317	-51.80	20240116	1639	85.78	20240709	7280	-58.17	20240116	1639	85.78	20240709	0.61	N	180400	500	151 억	96663	N	N	0	N	N
85	20240909	130802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	580	2	23.11	35426697125	11790071	574.84	2525	3220	2410	3260	1760	2510	3004.83	0.32	0	-38477	3183	2846	2678	2341	2173	2762	2257	151	750	500	1700	5	1	30219432	934	-3.33	4.41	12	39.01	-929.00	701.00	6317	20240116	-51.08	1639	20240709	88.53	6317	-51.08	20240116	1639	88.53	20240709	7280	-57.55	20240116	1639	88.53	20240709	0.61	N	180400	500	151 억	96663	N	N	0	N	N
86	20240909	120800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3110	600	2	23.90	30969194685	10353642	504.80	2525	3220	2410	3260	1760	2510	2991.18	0.32	0	-20667	3183	2846	2678	2341	2173	2762	2257	151	750	500	1700	5	1	30219432	940	-3.35	4.44	12	34.26	-929.00	701.00	6317	20240116	-50.77	1639	20240709	89.75	6317	-50.77	20240116	1639	89.75	20240709	7280	-57.28	20240116	1639	89.75	20240709	0.61	N	180400	500	151 억	96663	N	N	0	N	N
87	20240909	110800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	450	2	17.93	23953601425	8080823	393.99	2525	3150	2410	3260	1760	2510	2964.30	0.32	0	-33926	3183	2846	2678	2341	2173	2762	2257	151	750	500	1700	5	1	30219432	894	-3.19	4.22	12	26.74	-929.00	701.00	6317	20240116	-53.14	1639	20240709	80.60	6317	-53.14	20240116	1639	80.60	20240709	7280	-59.34	20240116	1639	80.60	20240709	0.61	N	180400	500	151 억	96663	N	N	0	N	N
88	20240909	100805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	545	2	21.71	17047388470	5806851	283.12	2525	3095	2410	3260	1760	2510	2935.80	0.32	0	-21419	3183	2846	2678	2341	2173	2762	2257	151	750	500	1700	5	1	30219432	923	-3.29	4.36	12	19.22	-929.00	701.00	6317	20240116	-51.64	1639	20240709	86.39	6317	-51.64	20240116	1639	86.39	20240709	7280	-58.04	20240116	1639	86.39	20240709	0.61	N	180400	500	151 억	96663	N	N	0	N	N
89	20240909	090759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	20	2	0.80	447353345	177386	8.65	2525	2600	2410	3260	1760	2510	2521.98	0.32	0	1546	3183	2846	2678	2341	2173	2762	2257	151	750	500	1700	5	1	30219432	765	-2.72	3.61	12	0.59	-929.00	701.00	6317	20240116	-59.95	1639	20240709	54.36	6317	-59.95	20240116	1639	54.36	20240709	7280	-65.25	20240116	1639	54.36	20240709	0.61	N	180400	500	151 억	96663	N	N	0	N	N
90	20240906	160748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-320	5	-11.31	5484371635	1977995	75.38	2930	3015	2510	3675	1985	2830	2773.69	0.69	0	-116337	3143	2986	2768	2611	2393	3065	2690	151	845	500	1920	5	1	30219432	759	-2.70	3.58	12	6.55	-929.00	701.00	6317	20240116	-60.27	1639	20240709	53.14	6317	-60.27	20240116	1639	53.14	20240709	7280	-65.52	20240116	1639	53.14	20240709	0.61	N	180400	500	151 억	207269	N	N	0	N	N
91	20240906	150800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-230	5	-8.13	4935985985	1763603	67.21	2930	3015	2585	3675	1985	2830	2798.81	0.69	0	-126546	3143	2986	2768	2611	2393	3065	2690	151	845	500	1920	5	1	30219432	786	-2.80	3.71	12	5.84	-929.00	701.00	6317	20240116	-58.84	1639	20240709	58.63	6317	-58.84	20240116	1639	58.63	20240709	7280	-64.29	20240116	1639	58.63	20240709	0.61	N	180400	500	151 억	207269	N	N	0	N	N
92	20240906	140810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-100	5	-3.53	4454230035	1581525	60.27	2930	3015	2665	3675	1985	2830	2816.41	0.69	0	-119591	3143	2986	2768	2611	2393	3065	2690	151	845	500	1920	5	1	30219432	825	-2.94	3.89	12	5.23	-929.00	701.00	6317	20240116	-56.78	1639	20240709	66.56	6317	-56.78	20240116	1639	66.56	20240709	7280	-62.50	20240116	1639	66.56	20240709	0.61	N	180400	500	151 억	207269	N	N	0	N	N
93	20240906	130801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-70	5	-2.47	4021915005	1421959	54.19	2930	3015	2665	3675	1985	2830	2828.43	0.69	0	-128491	3143	2986	2768	2611	2393	3065	2690	151	845	500	1920	5	1	30219432	834	-2.97	3.94	12	4.71	-929.00	701.00	6317	20240116	-56.31	1639	20240709	68.40	6317	-56.31	20240116	1639	68.40	20240709	7280	-62.09	20240116	1639	68.40	20240709	0.61	N	180400	500	151 억	207269	N	N	0	N	N
94	20240906	120801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-65	5	-2.30	3861599495	1363794	51.98	2930	3015	2665	3675	1985	2830	2831.51	0.69	0	-124148	3143	2986	2768	2611	2393	3065	2690	151	845	500	1920	5	1	30219432	836	-2.98	3.94	12	4.51	-929.00	701.00	6317	20240116	-56.23	1639	20240709	68.70	6317	-56.23	20240116	1639	68.70	20240709	7280	-62.02	20240116	1639	68.70	20240709	0.61	N	180400	500	151 억	207269	N	N	0	N	N
95	20240906	110804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	-5	5	-0.18	3620133665	1276315	48.64	2930	3015	2665	3675	1985	2830	2836.40	0.69	0	-119974	3143	2986	2768	2611	2393	3065	2690	151	845	500	1920	5	1	30219432	854	-3.04	4.03	12	4.22	-929.00	701.00	6317	20240116	-55.28	1639	20240709	72.36	6317	-55.28	20240116	1639	72.36	20240709	7280	-61.20	20240116	1639	72.36	20240709	0.61	N	180400	500	151 억	207269	N	N	0	N	N
96	20240906	100759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-55	5	-1.94	2960162475	1041882	39.71	2930	3015	2665	3675	1985	2830	2841.17	0.69	0	-114355	3143	2986	2768	2611	2393	3065	2690	151	845	500	1920	5	1	30219432	839	-2.99	3.96	12	3.45	-929.00	701.00	6317	20240116	-56.07	1639	20240709	69.31	6317	-56.07	20240116	1639	69.31	20240709	7280	-61.88	20240116	1639	69.31	20240709	0.61	N	180400	500	151 억	207269	N	N	0	N	N
97	20240906	090801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	-45	5	-1.59	973150435	336598	12.83	2930	3015	2665	3675	1985	2830	2891.14	0.69	0	-11306	3143	2986	2768	2611	2393	3065	2690	151	845	500	1920	5	1	30219432	842	-3.00	3.97	12	1.11	-929.00	701.00	6317	20240116	-55.91	1639	20240709	69.92	6317	-55.91	20240116	1639	69.92	20240709	7280	-61.74	20240116	1639	69.92	20240709	0.61	N	180400	500	151 억	207269	N	N	0	N	N
98	20240905	160748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	5	2	0.18	7013604550	2544190	154.24	2790	2925	2550	3670	1980	2825	2756.68	0.66	0	12127	3071	2947	2876	2752	2681	2912	2717	151	845	500	1920	5	1	30219432	855	-3.05	4.04	12	8.42	-929.00	701.00	6317	20240116	-55.20	1639	20240709	72.67	6317	-55.20	20240116	1639	72.67	20240709	7280	-61.13	20240116	1639	72.67	20240709	0.63	N	180400	500	151 억	200552	N	N	0	N	N
99	20240905	150802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	60	2	2.12	6676224190	2425732	147.06	2790	2925	2550	3670	1980	2825	2752.25	0.66	0	36929	3071	2947	2876	2752	2681	2912	2717	151	845	500	1920	5	1	30219432	872	-3.11	4.12	12	8.03	-929.00	701.00	6317	20240116	-54.33	1639	20240709	76.02	6317	-54.33	20240116	1639	76.02	20240709	7280	-60.37	20240116	1639	76.02	20240709	0.63	N	180400	500	151 억	200552	N	N	0	N	N
100	20240905	140757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-20	5	-0.71	4930106730	1807050	109.55	2790	2900	2550	3670	1980	2825	2728.26	0.66	0	71619	3071	2947	2876	2752	2681	2912	2717	151	845	500	1920	5	1	30219432	848	-3.02	4.00	12	5.98	-929.00	701.00	6317	20240116	-55.60	1639	20240709	71.14	6317	-55.60	20240116	1639	71.14	20240709	7280	-61.47	20240116	1639	71.14	20240709	0.63	N	180400	500	151 억	200552	N	N	0	N	N
101	20240905	130758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-180	5	-6.37	3807963965	1394222	84.52	2790	2900	2550	3670	1980	2825	2731.25	0.66	0	65453	3071	2947	2876	2752	2681	2912	2717	151	845	500	1920	5	1	30219432	799	-2.85	3.77	12	4.61	-929.00	701.00	6317	20240116	-58.13	1639	20240709	61.38	6317	-58.13	20240116	1639	61.38	20240709	7280	-63.67	20240116	1639	61.38	20240709	0.63	N	180400	500	151 억	200552	N	N	0	N	N
102	20240905	120757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-215	5	-7.61	3104031065	1122856	68.07	2790	2900	2595	3670	1980	2825	2764.41	0.66	0	24569	3071	2947	2876	2752	2681	2912	2717	151	845	500	1920	5	1	30219432	789	-2.81	3.72	12	3.72	-929.00	701.00	6317	20240116	-58.68	1639	20240709	59.24	6317	-58.68	20240116	1639	59.24	20240709	7280	-64.15	20240116	1639	59.24	20240709	0.63	N	180400	500	151 억	200552	N	N	0	N	N
103	20240905	110754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-125	5	-4.42	2256900515	802222	48.63	2790	2900	2680	3670	1980	2825	2813.31	0.66	0	-37285	3071	2947	2876	2752	2681	2912	2717	151	845	500	1920	5	1	30219432	816	-2.91	3.85	12	2.65	-929.00	701.00	6317	20240116	-57.26	1639	20240709	64.73	6317	-57.26	20240116	1639	64.73	20240709	7280	-62.91	20240116	1639	64.73	20240709	0.63	N	180400	500	151 억	200552	N	N	0	N	N
104	20240905	100753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	5	2	0.18	1466638180	517805	31.39	2790	2900	2785	3670	1980	2825	2832.41	0.66	0	-28420	3071	2947	2876	2752	2681	2912	2717	151	845	500	1920	5	1	30219432	855	-3.05	4.04	12	1.71	-929.00	701.00	6317	20240116	-55.20	1639	20240709	72.67	6317	-55.20	20240116	1639	72.67	20240709	7280	-61.13	20240116	1639	72.67	20240709	0.63	N	180400	500	151 억	200552	N	N	0	N	N
105	20240905	090800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	25	2	0.88	515950430	182693	11.08	2790	2900	2785	3670	1980	2825	2824.14	0.66	0	-488	3071	2947	2876	2752	2681	2912	2717	151	845	500	1920	5	1	30219432	861	-3.07	4.07	12	0.60	-929.00	701.00	6317	20240116	-54.88	1639	20240709	73.89	6317	-54.88	20240116	1639	73.89	20240709	7280	-60.85	20240116	1639	73.89	20240709	0.63	N	180400	500	151 억	200552	N	N	0	N	N
106	20240904	160741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	-315	5	-10.03	4707760175	1625888	59.03	2900	3000	2805	4080	2200	3140	2895.52	0.09	0	172816	3613	3376	3258	3021	2903	3317	2962	151	940	500	2130	5	1	30219432	854	-3.04	4.03	12	5.38	-929.00	701.00	6317	20240116	-55.28	1639	20240709	72.36	6317	-55.28	20240116	1639	72.36	20240709	7280	-61.20	20240116	1639	72.36	20240709	0.60	N	180400	500	151 억	28055	N	N	0	N	N
107	20240904	150746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-325	5	-10.35	4409226160	1520429	55.20	2900	3000	2805	4080	2200	3140	2899.96	0.09	0	148641	3613	3376	3258	3021	2903	3317	2962	151	940	500	2130	5	1	30219432	851	-3.03	4.02	12	5.03	-929.00	701.00	6317	20240116	-55.44	1639	20240709	71.75	6317	-55.44	20240116	1639	71.75	20240709	7280	-61.33	20240116	1639	71.75	20240709	0.60	N	180400	500	151 억	28055	N	N	0	N	N
108	20240904	140750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	-280	5	-8.92	3775122220	1297501	47.11	2900	3000	2835	4080	2200	3140	2909.50	0.09	0	91799	3613	3376	3258	3021	2903	3317	2962	151	940	500	2130	5	1	30219432	864	-3.08	4.08	12	4.29	-929.00	701.00	6317	20240116	-54.73	1639	20240709	74.50	6317	-54.73	20240116	1639	74.50	20240709	7280	-60.71	20240116	1639	74.50	20240709	0.60	N	180400	500	151 억	28055	N	N	0	N	N
109	20240904	130748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-230	5	-7.32	3295472120	1130642	41.05	2900	3000	2850	4080	2200	3140	2914.66	0.09	0	50325	3613	3376	3258	3021	2903	3317	2962	151	940	500	2130	5	1	30219432	879	-3.13	4.15	12	3.74	-929.00	701.00	6317	20240116	-53.93	1639	20240709	77.55	6317	-53.93	20240116	1639	77.55	20240709	7280	-60.03	20240116	1639	77.55	20240709	0.60	N	180400	500	151 억	28055	N	N	0	N	N
110	20240904	120745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-235	5	-7.48	3011579760	1032949	37.50	2900	3000	2850	4080	2200	3140	2915.48	0.09	0	23871	3613	3376	3258	3021	2903	3317	2962	151	940	500	2130	5	1	30219432	878	-3.13	4.14	12	3.42	-929.00	701.00	6317	20240116	-54.01	1639	20240709	77.24	6317	-54.01	20240116	1639	77.24	20240709	7280	-60.10	20240116	1639	77.24	20240709	0.60	N	180400	500	151 억	28055	N	N	0	N	N
111	20240904	110743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-240	5	-7.64	2787635500	956017	34.71	2900	3000	2850	4080	2200	3140	2915.84	0.09	0	23755	3613	3376	3258	3021	2903	3317	2962	151	940	500	2130	5	1	30219432	876	-3.12	4.14	12	3.16	-929.00	701.00	6317	20240116	-54.09	1639	20240709	76.94	6317	-54.09	20240116	1639	76.94	20240709	7280	-60.16	20240116	1639	76.94	20240709	0.60	N	180400	500	151 억	28055	N	N	0	N	N
112	20240904	100746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-245	5	-7.80	2016680120	689497	25.03	2900	3000	2890	4080	2200	3140	2924.80	0.09	0	25445	3613	3376	3258	3021	2903	3317	2962	151	940	500	2130	5	1	30219432	875	-3.12	4.13	12	2.28	-929.00	701.00	6317	20240116	-54.17	1639	20240709	76.63	6317	-54.17	20240116	1639	76.63	20240709	7280	-60.23	20240116	1639	76.63	20240709	0.60	N	180400	500	151 억	28055	N	N	0	N	N
113	20240904	090749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-185	5	-5.89	692035445	235401	8.55	2900	3000	2900	4080	2200	3140	2939.67	0.09	0	60406	3613	3376	3258	3021	2903	3317	2962	151	940	500	2130	5	1	30219432	893	-3.18	4.22	12	0.78	-929.00	701.00	6317	20240116	-53.22	1639	20240709	80.29	6317	-53.22	20240116	1639	80.29	20240709	7280	-59.41	20240116	1639	80.29	20240709	0.60	N	180400	500	151 억	28055	N	N	0	N	N
114	20240903	160735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	-355	5	-10.16	8810758590	2675433	61.64	3485	3495	3140	4540	2450	3495	3293.90	0.12	0	-9078	3958	3726	3513	3281	3068	3620	3175	151	1045	500	2370	5	1	30219432	949	-3.38	4.48	12	8.85	-929.00	701.00	6317	20240116	-50.29	1639	20240709	91.58	6317	-50.29	20240116	1639	91.58	20240709	7280	-56.87	20240116	1639	91.58	20240709	0.27	N	180400	500	151 억	36541	N	N	0	N	N
115	20240903	150741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	-335	5	-9.59	8410834065	2548578	58.71	3485	3495	3150	4540	2450	3495	3300.21	0.12	0	-8083	3958	3726	3513	3281	3068	3620	3175	151	1045	500	2370	5	1	30219432	955	-3.40	4.51	12	8.43	-929.00	701.00	6317	20240116	-49.98	1639	20240709	92.80	6317	-49.98	20240116	1639	92.80	20240709	7280	-56.59	20240116	1639	92.80	20240709	0.27	N	180400	500	151 억	36541	N	N	0	N	N
116	20240903	140743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3245	-250	5	-7.15	7283310410	2195516	50.58	3485	3495	3225	4540	2450	3495	3317.36	0.12	0	6771	3958	3726	3513	3281	3068	3620	3175	151	1045	500	2370	5	1	30219432	981	-3.49	4.63	12	7.27	-929.00	701.00	6317	20240116	-48.63	1639	20240709	97.99	6317	-48.63	20240116	1639	97.99	20240709	7280	-55.43	20240116	1639	97.99	20240709	0.27	N	180400	500	151 억	36541	N	N	0	N	N
117	20240903	130743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3240	-255	5	-7.30	6757189145	2033280	46.84	3485	3495	3225	4540	2450	3495	3323.29	0.12	0	3787	3958	3726	3513	3281	3068	3620	3175	151	1045	500	2370	5	1	30219432	979	-3.49	4.62	12	6.73	-929.00	701.00	6317	20240116	-48.71	1639	20240709	97.68	6317	-48.71	20240116	1639	97.68	20240709	7280	-55.49	20240116	1639	97.68	20240709	0.27	N	180400	500	151 억	36541	N	N	0	N	N
118	20240903	120732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3245	-250	5	-7.15	6202586330	1862435	42.91	3485	3495	3225	4540	2450	3495	3330.36	0.12	0	17297	3958	3726	3513	3281	3068	3620	3175	151	1045	500	2370	5	1	30219432	981	-3.49	4.63	12	6.16	-929.00	701.00	6317	20240116	-48.63	1639	20240709	97.99	6317	-48.63	20240116	1639	97.99	20240709	7280	-55.43	20240116	1639	97.99	20240709	0.27	N	180400	500	151 억	36541	N	N	0	N	N
119	20240903	110731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3310	-185	5	-5.29	5616012505	1683898	38.79	3485	3495	3225	4540	2450	3495	3335.12	0.12	0	27235	3958	3726	3513	3281	3068	3620	3175	151	1045	500	2370	5	1	30219432	1000	-3.56	4.72	12	5.57	-929.00	701.00	6317	20240116	-47.60	1639	20240709	101.95	6317	-47.60	20240116	1639	101.95	20240709	7280	-54.53	20240116	1639	101.95	20240709	0.27	N	180400	500	151 억	36541	N	N	0	N	N
120	20240903	100733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	-215	5	-6.15	3997475100	1189902	27.41	3485	3495	3225	4540	2450	3495	3359.50	0.12	0	15515	3958	3726	3513	3281	3068	3620	3175	151	1045	500	2370	5	1	30219432	991	-3.53	4.68	12	3.94	-929.00	701.00	6317	20240116	-48.08	1639	20240709	100.12	6317	-48.08	20240116	1639	100.12	20240709	7280	-54.95	20240116	1639	100.12	20240709	0.27	N	180400	500	151 억	36541	N	N	0	N	N
121	20240903	090734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3400	-95	5	-2.72	597800625	173819	4.00	3485	3495	3375	4540	2450	3495	3439.21	0.12	0	34603	3958	3726	3513	3281	3068	3620	3175	151	1045	500	2370	5	1	30219432	1027	-3.66	4.85	12	0.58	-929.00	701.00	6317	20240116	-46.18	1639	20240709	107.44	6317	-46.18	20240116	1639	107.44	20240709	7280	-53.30	20240116	1639	107.44	20240709	0.27	N	180400	500	151 억	36541	N	N	0	N	N
122	20240902	160726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3495	-135	5	-3.72	15184685680	4264360	70.30	3700	3745	3300	4715	2545	3630	3561.26	0.27	0	-43240	4110	3870	3715	3475	3320	3792	3397	151	1085	500	2460	5	1	30219432	1056	-3.76	4.99	12	14.11	-929.00	701.00	6317	20240116	-44.67	1639	20240709	113.24	6317	-44.67	20240116	1639	113.24	20240709	7280	-51.99	20240116	1639	113.24	20240709	0.27	N	180400	500	151 억	80123	N	N	0	N	N
123	20240902	150739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3625	-5	5	-0.14	12625251450	3549376	58.51	3700	3745	3300	4715	2545	3630	3557.03	0.27	0	-31703	4110	3870	3715	3475	3320	3792	3397	151	1085	500	2460	5	1	30219432	1095	-3.90	5.17	12	11.75	-929.00	701.00	6317	20240116	-42.62	1639	20240709	121.17	6317	-42.62	20240116	1639	121.17	20240709	7280	-50.21	20240116	1639	121.17	20240709	0.27	N	180400	500	151 억	80123	N	N	0	N	N
124	20240902	140735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3395	-235	5	-6.47	7017911065	1951181	32.17	3700	3745	3370	4715	2545	3630	3596.75	0.27	0	-35670	4110	3870	3715	3475	3320	3792	3397	151	1085	500	2460	5	1	30219432	1026	-3.65	4.84	12	6.46	-929.00	701.00	6317	20240116	-46.26	1639	20240709	107.14	6317	-46.26	20240116	1639	107.14	20240709	7280	-53.37	20240116	1639	107.14	20240709	0.27	N	180400	500	151 억	80123	N	N	0	N	N
125	20240902	130732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3520	-110	5	-3.03	5579625475	1532010	25.26	3700	3745	3505	4715	2545	3630	3642.03	0.27	0	-52180	4110	3870	3715	3475	3320	3792	3397	151	1085	500	2460	5	1	30219432	1064	-3.79	5.02	12	5.07	-929.00	701.00	6317	20240116	-44.28	1639	20240709	114.77	6317	-44.28	20240116	1639	114.77	20240709	7280	-51.65	20240116	1639	114.77	20240709	0.27	N	180400	500	151 억	80123	N	N	0	N	N
126	20240902	120736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3625	-5	5	-0.14	4302716375	1173769	19.35	3700	3745	3555	4715	2545	3630	3665.73	0.27	0	-51477	4110	3870	3715	3475	3320	3792	3397	151	1085	500	2460	5	1	30219432	1095	-3.90	5.17	12	3.88	-929.00	701.00	6317	20240116	-42.62	1639	20240709	121.17	6317	-42.62	20240116	1639	121.17	20240709	7280	-50.21	20240116	1639	121.17	20240709	0.27	N	180400	500	151 억	80123	N	N	0	N	N
127	20240902	110729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3630	0	3	0.00	3884359865	1058838	17.46	3700	3745	3555	4715	2545	3630	3668.52	0.27	0	-37549	4110	3870	3715	3475	3320	3792	3397	151	1085	500	2460	5	1	30219432	1097	-3.91	5.18	12	3.50	-929.00	701.00	6317	20240116	-42.54	1639	20240709	121.48	6317	-42.54	20240116	1639	121.48	20240709	7280	-50.14	20240116	1639	121.48	20240709	0.27	N	180400	500	151 억	80123	N	N	0	N	N
128	20240902	100727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3630	0	3	0.00	3099117055	843674	13.91	3700	3745	3555	4715	2545	3630	3673.36	0.27	0	-50729	4110	3870	3715	3475	3320	3792	3397	151	1085	500	2460	5	1	30219432	1097	-3.91	5.18	12	2.79	-929.00	701.00	6317	20240116	-42.54	1639	20240709	121.48	6317	-42.54	20240116	1639	121.48	20240709	7280	-50.14	20240116	1639	121.48	20240709	0.27	N	180400	500	151 억	80123	N	N	0	N	N
129	20240902	090723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	60	2	1.65	968193635	265793	4.38	3700	3720	3555	4715	2545	3630	3642.67	0.27	0	-46602	4110	3870	3715	3475	3320	3792	3397	151	1085	500	2460	5	1	30219432	1115	-3.97	5.26	12	0.88	-929.00	701.00	6317	20240116	-41.59	1639	20240709	125.14	6317	-41.59	20240116	1639	125.14	20240709	7280	-49.31	20240116	1639	125.14	20240709	0.27	N	180400	500	151 억	80123	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History