KissMeData/352910/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6580	30	2	0.46	147014630	22609	232.24	6530	6620	6380	8510	4590	6550	6502.48	0.24	-309	6896	6722	6616	6442	6336	6670	6390	63	1960	500	4450	10	1	12637802	832	199.39	2.18	12	0.18	33.00	3017.00	10790	20231005	-39.02	6010	20240909	9.48	10660	-38.27	20240104	6010	9.48	20240909	10790	-39.02	20231005	6010	9.48	20240909	0.39	N	352910	500	63 억	29990	N	N	N	N
3	20240930	151235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6480	-70	5	-1.07	116938570	17994	184.84	6530	6620	6380	8510	4590	6550	6498.75	0.24	-416	6896	6722	6616	6442	6336	6670	6390	63	1960	500	4450	10	1	12637802	819	196.36	2.15	12	0.14	33.00	3017.00	10790	20231005	-39.94	6010	20240909	7.82	10660	-39.21	20240104	6010	7.82	20240909	10790	-39.94	20231005	6010	7.82	20240909	0.39	N	352910	500	63 억	29990	N	N	N	N
4	20240930	141236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6560	10	2	0.15	114485120	17616	180.96	6530	6620	6380	8510	4590	6550	6498.93	0.24	-404	6896	6722	6616	6442	6336	6670	6390	63	1960	500	4450	10	1	12637802	829	198.79	2.17	12	0.14	33.00	3017.00	10790	20231005	-39.20	6010	20240909	9.15	10660	-38.46	20240104	6010	9.15	20240909	10790	-39.20	20231005	6010	9.15	20240909	0.39	N	352910	500	63 억	29990	N	N	N	N
5	20240930	131229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6550	0	3	0.00	69029370	10601	108.90	6530	6620	6380	8510	4590	6550	6511.59	0.24	-786	6896	6722	6616	6442	6336	6670	6390	63	1960	500	4450	10	1	12637802	828	198.48	2.17	12	0.08	33.00	3017.00	10790	20231005	-39.30	6010	20240909	8.99	10660	-38.56	20240104	6010	8.99	20240909	10790	-39.30	20231005	6010	8.99	20240909	0.39	N	352910	500	63 억	29990	N	N	N	N
6	20240930	121226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6570	20	2	0.31	67541530	10374	106.56	6530	6620	6380	8510	4590	6550	6510.65	0.24	-885	6896	6722	6616	6442	6336	6670	6390	63	1960	500	4450	10	1	12637802	830	199.09	2.18	12	0.08	33.00	3017.00	10790	20231005	-39.11	6010	20240909	9.32	10660	-38.37	20240104	6010	9.32	20240909	10790	-39.11	20231005	6010	9.32	20240909	0.39	N	352910	500	63 억	29990	N	N	N	N
7	20240930	111223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6560	10	2	0.15	51260720	7904	81.19	6530	6620	6380	8510	4590	6550	6485.41	0.24	-836	6896	6722	6616	6442	6336	6670	6390	63	1960	500	4450	10	1	12637802	829	198.79	2.17	12	0.06	33.00	3017.00	10790	20231005	-39.20	6010	20240909	9.15	10660	-38.46	20240104	6010	9.15	20240909	10790	-39.20	20231005	6010	9.15	20240909	0.39	N	352910	500	63 억	29990	N	N	N	N
8	20240930	101224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6580	30	2	0.46	48425420	7472	76.75	6530	6620	6380	8510	4590	6550	6480.92	0.24	-857	6896	6722	6616	6442	6336	6670	6390	63	1960	500	4450	10	1	12637802	832	199.39	2.18	12	0.06	33.00	3017.00	10790	20231005	-39.02	6010	20240909	9.48	10660	-38.27	20240104	6010	9.48	20240909	10790	-39.02	20231005	6010	9.48	20240909	0.39	N	352910	500	63 억	29990	N	N	N	N
9	20240930	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6490	-60	5	-0.92	2178490	335	3.44	6530	6530	6490	8510	4590	6550	6502.96	0.24	12	6896	6722	6616	6442	6336	6670	6390	63	1960	500	4450	10	1	12637802	820	196.67	2.15	12	0.00	33.00	3017.00	10790	20231005	-39.85	6010	20240909	7.99	10660	-39.12	20240104	6010	7.99	20240909	10790	-39.85	20231005	6010	7.99	20240909	0.39	N	352910	500	63 억	29990	N	N	N	N
10	20240927	161230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6550	-130	5	-1.95	60939430	9247	114.19	6680	6790	6510	8680	4680	6680	6590.18	0.23	589	6813	6746	6683	6616	6553	6715	6585	63	2000	500	4540	10	1	12637802	828	198.48	2.17	12	0.07	33.00	3017.00	10790	20231005	-39.30	6010	20240909	8.99	10660	-38.56	20240104	6010	8.99	20240909	10790	-39.30	20231005	6010	8.99	20240909	0.39	N	352910	500	63 억	29401	N	N	N	N
11	20240927	151233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6530	-150	5	-2.25	56239050	8531	105.35	6680	6790	6510	8680	4680	6680	6592.32	0.23	779	6813	6746	6683	6616	6553	6715	6585	63	2000	500	4540	10	1	12637802	825	197.88	2.16	12	0.07	33.00	3017.00	10790	20231005	-39.48	6010	20240909	8.65	10660	-38.74	20240104	6010	8.65	20240909	10790	-39.48	20231005	6010	8.65	20240909	0.39	N	352910	500	63 억	29401	N	N	N	N
12	20240927	141244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6590	-90	5	-1.35	37766280	5709	70.50	6680	6790	6580	8680	4680	6680	6615.22	0.23	519	6813	6746	6683	6616	6553	6715	6585	63	2000	500	4540	10	1	12637802	833	199.70	2.18	12	0.05	33.00	3017.00	10790	20231005	-38.92	6010	20240909	9.65	10660	-38.18	20240104	6010	9.65	20240909	10790	-38.92	20231005	6010	9.65	20240909	0.39	N	352910	500	63 억	29401	N	N	N	N
13	20240927	131226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6600	-80	5	-1.20	35075070	5301	65.46	6680	6790	6580	8680	4680	6680	6616.69	0.23	520	6813	6746	6683	6616	6553	6715	6585	63	2000	500	4540	10	1	12637802	834	200.00	2.19	12	0.04	33.00	3017.00	10790	20231005	-38.83	6010	20240909	9.82	10660	-38.09	20240104	6010	9.82	20240909	10790	-38.83	20231005	6010	9.82	20240909	0.39	N	352910	500	63 억	29401	N	N	N	N
14	20240927	121226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6590	-90	5	-1.35	33075750	4998	61.72	6680	6790	6580	8680	4680	6680	6617.80	0.23	520	6813	6746	6683	6616	6553	6715	6585	63	2000	500	4540	10	1	12637802	833	199.70	2.18	12	0.04	33.00	3017.00	10790	20231005	-38.92	6010	20240909	9.65	10660	-38.18	20240104	6010	9.65	20240909	10790	-38.92	20231005	6010	9.65	20240909	0.39	N	352910	500	63 억	29401	N	N	N	N
15	20240927	111229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6600	-80	5	-1.20	29882610	4514	55.74	6680	6790	6580	8680	4680	6680	6619.98	0.23	609	6813	6746	6683	6616	6553	6715	6585	63	2000	500	4540	10	1	12637802	834	200.00	2.19	12	0.04	33.00	3017.00	10790	20231005	-38.83	6010	20240909	9.82	10660	-38.09	20240104	6010	9.82	20240909	10790	-38.83	20231005	6010	9.82	20240909	0.39	N	352910	500	63 억	29401	N	N	N	N
16	20240927	101228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6660	-20	5	-0.30	15701920	2362	29.17	6680	6790	6590	8680	4680	6680	6647.72	0.23	609	6813	6746	6683	6616	6553	6715	6585	63	2000	500	4540	10	1	12637802	842	201.82	2.21	12	0.02	33.00	3017.00	10790	20231005	-38.28	6010	20240909	10.82	10660	-37.52	20240104	6010	10.82	20240909	10790	-38.28	20231005	6010	10.82	20240909	0.39	N	352910	500	63 억	29401	N	N	N	N
17	20240927	091232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6780	100	2	1.50	3749490	560	6.92	6680	6790	6600	8680	4680	6680	6695.52	0.23	-4	6813	6746	6683	6616	6553	6715	6585	63	2000	500	4540	10	1	12637802	857	205.45	2.25	12	0.00	33.00	3017.00	10790	20231005	-37.16	6010	20240909	12.81	10660	-36.40	20240104	6010	12.81	20240909	10790	-37.16	20231005	6010	12.81	20240909	0.39	N	352910	500	63 억	29401	N	N	N	N
18	20240926	161209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6680	-70	5	-1.04	53516130	8032	51.80	6750	6750	6620	8770	4730	6750	6662.85	0.23	-264	7050	6900	6750	6600	6450	6825	6525	63	2020	500	4590	10	1	12637802	844	202.42	2.21	12	0.06	33.00	3017.00	10790	20231005	-38.09	6010	20240909	11.15	10660	-37.34	20240104	6010	11.15	20240909	10790	-38.09	20231005	6010	11.15	20240909	0.38	N	352910	500	63 억	29661	N	N	N	N
19	20240926	151215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6690	-60	5	-0.89	50893010	7639	49.26	6750	6750	6620	8770	4730	6750	6662.26	0.23	-263	7050	6900	6750	6600	6450	6825	6525	63	2020	500	4590	10	1	12637802	845	202.73	2.22	12	0.06	33.00	3017.00	10790	20231005	-38.00	6010	20240909	11.31	10660	-37.24	20240104	6010	11.31	20240909	10790	-38.00	20231005	6010	11.31	20240909	0.38	N	352910	500	63 억	29661	N	N	N	N
20	20240926	141223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6620	-130	5	-1.93	43045690	6461	41.67	6750	6750	6620	8770	4730	6750	6662.39	0.23	-92	7050	6900	6750	6600	6450	6825	6525	63	2020	500	4590	10	1	12637802	837	200.61	2.19	12	0.05	33.00	3017.00	10790	20231005	-38.65	6010	20240909	10.15	10660	-37.90	20240104	6010	10.15	20240909	10790	-38.65	20231005	6010	10.15	20240909	0.38	N	352910	500	63 억	29661	N	N	N	N
21	20240926	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6660	-90	5	-1.33	33199180	4978	32.10	6750	6750	6640	8770	4730	6750	6669.18	0.23	-84	7050	6900	6750	6600	6450	6825	6525	63	2020	500	4590	10	1	12637802	842	201.82	2.21	12	0.04	33.00	3017.00	10790	20231005	-38.28	6010	20240909	10.82	10660	-37.52	20240104	6010	10.82	20240909	10790	-38.28	20231005	6010	10.82	20240909	0.38	N	352910	500	63 억	29661	N	N	N	N
22	20240926	121222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6700	-50	5	-0.74	27689920	4150	26.76	6750	6750	6640	8770	4730	6750	6672.27	0.23	-82	7050	6900	6750	6600	6450	6825	6525	63	2020	500	4590	10	1	12637802	847	203.03	2.22	12	0.03	33.00	3017.00	10790	20231005	-37.91	6010	20240909	11.48	10660	-37.15	20240104	6010	11.48	20240909	10790	-37.91	20231005	6010	11.48	20240909	0.38	N	352910	500	63 억	29661	N	N	N	N
23	20240926	111221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6690	-60	5	-0.89	21355160	3200	20.64	6750	6750	6640	8770	4730	6750	6673.49	0.23	67	7050	6900	6750	6600	6450	6825	6525	63	2020	500	4590	10	1	12637802	845	202.73	2.22	12	0.03	33.00	3017.00	10790	20231005	-38.00	6010	20240909	11.31	10660	-37.24	20240104	6010	11.31	20240909	10790	-38.00	20231005	6010	11.31	20240909	0.38	N	352910	500	63 억	29661	N	N	N	N
24	20240926	101224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6640	-110	5	-1.63	19064620	2856	18.42	6750	6750	6640	8770	4730	6750	6675.29	0.23	72	7050	6900	6750	6600	6450	6825	6525	63	2020	500	4590	10	1	12637802	839	201.21	2.20	12	0.02	33.00	3017.00	10790	20231005	-38.46	6010	20240909	10.48	10660	-37.71	20240104	6010	10.48	20240909	10790	-38.46	20231005	6010	10.48	20240909	0.38	N	352910	500	63 억	29661	N	N	N	N
25	20240926	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6750	0	3	0.00	1089100	163	1.05	6750	6750	6670	8770	4730	6750	6681.60	0.23	-4	7050	6900	6750	6600	6450	6825	6525	63	2020	500	4590	10	1	12637802	853	204.55	2.24	12	0.00	33.00	3017.00	10790	20231005	-37.44	6010	20240909	12.31	10660	-36.68	20240104	6010	12.31	20240909	10790	-37.44	20231005	6010	12.31	20240909	0.38	N	352910	500	63 억	29661	N	N	N	N
26	20240925	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6750	-40	5	-0.59	101075130	14969	24.92	6790	6900	6600	8820	4760	6790	6752.30	0.24	-1313	7090	6940	6800	6650	6510	6870	6580	63	2030	500	4610	10	1	12637802	853	204.55	2.24	12	0.12	33.00	3017.00	10790	20231005	-37.44	6010	20240909	12.31	10660	-36.68	20240104	6010	12.31	20240909	10790	-37.44	20231005	6010	12.31	20240909	0.39	N	352910	500	63 억	30549	N	N	N	N
27	20240925	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6700	-90	5	-1.33	91236860	13508	22.49	6790	6900	6600	8820	4760	6790	6754.28	0.24	-1256	7090	6940	6800	6650	6510	6870	6580	63	2030	500	4610	10	1	12637802	847	203.03	2.22	12	0.11	33.00	3017.00	10790	20231005	-37.91	6010	20240909	11.48	10660	-37.15	20240104	6010	11.48	20240909	10790	-37.91	20231005	6010	11.48	20240909	0.39	N	352910	500	63 억	30549	N	N	N	N
28	20240925	141218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6770	-20	5	-0.29	74568370	11030	18.36	6790	6900	6600	8820	4760	6790	6760.50	0.24	-1389	7090	6940	6800	6650	6510	6870	6580	63	2030	500	4610	10	1	12637802	856	205.15	2.24	12	0.09	33.00	3017.00	10790	20231005	-37.26	6010	20240909	12.65	10660	-36.49	20240104	6010	12.65	20240909	10790	-37.26	20231005	6010	12.65	20240909	0.39	N	352910	500	63 억	30549	N	N	N	N
29	20240925	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6790	0	3	0.00	60741210	8974	14.94	6790	6900	6600	8820	4760	6790	6768.58	0.24	-1505	7090	6940	6800	6650	6510	6870	6580	63	2030	500	4610	10	1	12637802	858	205.76	2.25	12	0.07	33.00	3017.00	10790	20231005	-37.07	6010	20240909	12.98	10660	-36.30	20240104	6010	12.98	20240909	10790	-37.07	20231005	6010	12.98	20240909	0.39	N	352910	500	63 억	30549	N	N	N	N
30	20240925	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6760	-30	5	-0.44	53644560	7924	13.19	6790	6900	6600	8820	4760	6790	6769.88	0.24	-1436	7090	6940	6800	6650	6510	6870	6580	63	2030	500	4610	10	1	12637802	854	204.85	2.24	12	0.06	33.00	3017.00	10790	20231005	-37.35	6010	20240909	12.48	10660	-36.59	20240104	6010	12.48	20240909	10790	-37.35	20231005	6010	12.48	20240909	0.39	N	352910	500	63 억	30549	N	N	N	N
31	20240925	111214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6800	10	2	0.15	52564980	7765	12.93	6790	6900	6600	8820	4760	6790	6769.48	0.24	-1411	7090	6940	6800	6650	6510	6870	6580	63	2030	500	4610	10	1	12637802	859	206.06	2.25	12	0.06	33.00	3017.00	10790	20231005	-36.98	6010	20240909	13.14	10660	-36.21	20240104	6010	13.14	20240909	10790	-36.98	20231005	6010	13.14	20240909	0.39	N	352910	500	63 억	30549	N	N	N	N
32	20240925	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6750	-40	5	-0.59	47810520	7064	11.76	6790	6900	6600	8820	4760	6790	6768.19	0.24	-1384	7090	6940	6800	6650	6510	6870	6580	63	2030	500	4610	10	1	12637802	853	204.55	2.24	12	0.06	33.00	3017.00	10790	20231005	-37.44	6010	20240909	12.31	10660	-36.68	20240104	6010	12.31	20240909	10790	-37.44	20231005	6010	12.31	20240909	0.39	N	352910	500	63 억	30549	N	N	N	N
33	20240925	091223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6810	20	2	0.29	18067060	2640	4.39	6790	6900	6690	8820	4760	6790	6843.58	0.24	-1365	7090	6940	6800	6650	6510	6870	6580	63	2030	500	4610	10	1	12637802	861	206.36	2.26	12	0.02	33.00	3017.00	10790	20231005	-36.89	6010	20240909	13.31	10660	-36.12	20240104	6010	13.31	20240909	10790	-36.89	20231005	6010	13.31	20240909	0.39	N	352910	500	63 억	30549	N	N	N	N
34	20240924	161207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6790	-90	5	-1.31	402396220	58959	73.90	6900	6950	6660	8940	4820	6880	6816.81	0.29	-5997	7400	7140	6620	6360	5840	7270	6490	63	2060	500	4670	10	1	12637802	858	205.76	2.25	12	0.47	33.00	3017.00	10790	20231005	-37.07	6010	20240909	12.98	10660	-36.30	20240104	6010	12.98	20240909	10790	-37.07	20231005	6010	12.98	20240909	0.40	N	352910	500	63 억	36808	N	N	N	N
35	20240924	151209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6760	-120	5	-1.74	381025740	55791	69.93	6900	6950	6660	8940	4820	6880	6821.22	0.29	-5764	7400	7140	6620	6360	5840	7270	6490	63	2060	500	4670	10	1	12637802	854	204.85	2.24	12	0.44	33.00	3017.00	10790	20231005	-37.35	6010	20240909	12.48	10660	-36.59	20240104	6010	12.48	20240909	10790	-37.35	20231005	6010	12.48	20240909	0.40	N	352910	500	63 억	36808	N	N	N	N
36	20240924	141158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6800	-80	5	-1.16	355610810	52014	65.20	6900	6950	6660	8940	4820	6880	6829.13	0.29	-5545	7400	7140	6620	6360	5840	7270	6490	63	2060	500	4670	10	1	12637802	859	206.06	2.25	12	0.41	33.00	3017.00	10790	20231005	-36.98	6010	20240909	13.14	10660	-36.21	20240104	6010	13.14	20240909	10790	-36.98	20231005	6010	13.14	20240909	0.40	N	352910	500	63 억	36808	N	N	N	N
37	20240924	131208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6710	-170	5	-2.47	351770620	51445	64.49	6900	6950	6660	8940	4820	6880	6830.17	0.29	-5494	7400	7140	6620	6360	5840	7270	6490	63	2060	500	4670	10	1	12637802	848	203.33	2.22	12	0.41	33.00	3017.00	10790	20231005	-37.81	6010	20240909	11.65	10660	-37.05	20240104	6010	11.65	20240909	10790	-37.81	20231005	6010	11.65	20240909	0.40	N	352910	500	63 억	36808	N	N	N	N
38	20240924	121202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6880	0	3	0.00	337688340	49357	61.87	6900	6950	6660	8940	4820	6880	6834.49	0.29	-5589	7400	7140	6620	6360	5840	7270	6490	63	2060	500	4670	10	1	12637802	869	208.48	2.28	12	0.39	33.00	3017.00	10790	20231005	-36.24	6010	20240909	14.48	10660	-35.46	20240104	6010	14.48	20240909	10790	-36.24	20231005	6010	14.48	20240909	0.40	N	352910	500	63 억	36808	N	N	N	N
39	20240924	111209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6710	-170	5	-2.47	314042280	45879	57.51	6900	6950	6660	8940	4820	6880	6837.76	0.29	-5462	7400	7140	6620	6360	5840	7270	6490	63	2060	500	4670	10	1	12637802	848	203.33	2.22	12	0.36	33.00	3017.00	10790	20231005	-37.81	6010	20240909	11.65	10660	-37.05	20240104	6010	11.65	20240909	10790	-37.81	20231005	6010	11.65	20240909	0.40	N	352910	500	63 억	36808	N	N	N	N
40	20240924	101208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6880	0	3	0.00	276473590	40312	50.53	6900	6950	6660	8940	4820	6880	6853.09	0.29	-6304	7400	7140	6620	6360	5840	7270	6490	63	2060	500	4670	10	1	12637802	869	208.48	2.28	12	0.32	33.00	3017.00	10790	20231005	-36.24	6010	20240909	14.48	10660	-35.46	20240104	6010	14.48	20240909	10790	-36.24	20231005	6010	14.48	20240909	0.40	N	352910	500	63 억	36808	N	N	N	N
41	20240924	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6720	-160	5	-2.33	165470390	24168	30.29	6900	6910	6660	8940	4820	6880	6830.56	0.29	-2294	7400	7140	6620	6360	5840	7270	6490	63	2060	500	4670	10	1	12637802	849	203.64	2.23	12	0.19	33.00	3017.00	10790	20231005	-37.72	6010	20240909	11.81	10660	-36.96	20240104	6010	11.81	20240909	10790	-37.72	20231005	6010	11.81	20240909	0.40	N	352910	500	63 억	36808	N	N	N	N
42	20240923	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6880	750	2	12.23	508524880	77260	772.37	6250	6880	6100	7960	4300	6130	6577.69	0.22	8943	6316	6222	6156	6062	5996	6190	6030	63	1830	500	4160	10	1	12637802	869	208.48	2.28	12	0.61	33.00	3017.00	10790	20231005	-36.24	6010	20240909	14.48	10660	-35.46	20240104	6010	14.48	20240909	10790	-36.24	20231005	6010	14.48	20240909	0.40	N	352910	500	63 억	28256	N	N	N	N
43	20240923	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6500	370	2	6.04	286296170	44482	444.69	6250	6680	6100	7960	4300	6130	6436.23	0.22	3994	6316	6222	6156	6062	5996	6190	6030	63	1830	500	4160	10	1	12637802	821	196.97	2.15	12	0.35	33.00	3017.00	10790	20231005	-39.76	6010	20240909	8.15	10660	-39.02	20240104	6010	8.15	20240909	10790	-39.76	20231005	6010	8.15	20240909	0.40	N	352910	500	63 억	28256	N	N	N	N
44	20240923	141212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6520	390	2	6.36	188145190	29517	295.08	6250	6530	6100	7960	4300	6130	6374.13	0.22	675	6316	6222	6156	6062	5996	6190	6030	63	1830	500	4160	10	1	12637802	824	197.58	2.16	12	0.23	33.00	3017.00	10790	20231005	-39.57	6010	20240909	8.49	10660	-38.84	20240104	6010	8.49	20240909	10790	-39.57	20231005	6010	8.49	20240909	0.40	N	352910	500	63 억	28256	N	N	N	N
45	20240923	131208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6370	240	2	3.92	99765200	15833	158.28	6250	6470	6100	7960	4300	6130	6301.09	0.22	-2500	6316	6222	6156	6062	5996	6190	6030	63	1830	500	4160	10	1	12637802	805	193.03	2.11	12	0.13	33.00	3017.00	10790	20231005	-40.96	6010	20240909	5.99	10660	-40.24	20240104	6010	5.99	20240909	10790	-40.96	20231005	6010	5.99	20240909	0.40	N	352910	500	63 억	28256	N	N	N	N
46	20240923	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6300	170	2	2.77	84630680	13452	134.48	6250	6470	6100	7960	4300	6130	6291.31	0.22	-591	6316	6222	6156	6062	5996	6190	6030	63	1830	500	4160	10	1	12637802	796	190.91	2.09	12	0.11	33.00	3017.00	10790	20231005	-41.61	6010	20240909	4.83	10660	-40.90	20240104	6010	4.83	20240909	10790	-41.61	20231005	6010	4.83	20240909	0.40	N	352910	500	63 억	28256	N	N	N	N
47	20240923	111207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6370	240	2	3.92	79620940	12659	126.55	6250	6470	6100	7960	4300	6130	6289.67	0.22	-782	6316	6222	6156	6062	5996	6190	6030	63	1830	500	4160	10	1	12637802	805	193.03	2.11	12	0.10	33.00	3017.00	10790	20231005	-40.96	6010	20240909	5.99	10660	-40.24	20240104	6010	5.99	20240909	10790	-40.96	20231005	6010	5.99	20240909	0.40	N	352910	500	63 억	28256	N	N	N	N
48	20240923	101206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6340	210	2	3.43	52425240	8341	83.38	6250	6470	6130	7960	4300	6130	6285.25	0.22	-361	6316	6222	6156	6062	5996	6190	6030	63	1830	500	4160	10	1	12637802	801	192.12	2.10	12	0.07	33.00	3017.00	10790	20231005	-41.24	6010	20240909	5.49	10660	-40.53	20240104	6010	5.49	20240909	10790	-41.24	20231005	6010	5.49	20240909	0.40	N	352910	500	63 억	28256	N	N	N	N
49	20240923	091207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6210	80	2	1.31	10896360	1754	17.53	6250	6250	6130	7960	4300	6130	6212.29	0.22	224	6316	6222	6156	6062	5996	6190	6030	63	1830	500	4160	10	1	12637802	785	188.18	2.06	12	0.01	33.00	3017.00	10790	20231005	-42.45	6010	20240909	3.33	10660	-41.74	20240104	6010	3.33	20240909	10790	-42.45	20231005	6010	3.33	20240909	0.40	N	352910	500	63 억	28256	N	N	N	N
50	20240913	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6140	90	2	1.49	49790330	8201	175.87	6150	6150	6030	7860	4240	6050	6071.24	0.20	1095	6216	6132	6086	6002	5956	6110	5980	63	1810	500	4110	10	1	12637802	776	186.06	2.04	12	0.06	33.00	3017.00	10790	20231005	-43.10	6010	20240909	2.16	10660	-42.40	20240104	6010	2.16	20240909	10790	-43.10	20231005	6010	2.16	20240909	0.41	N	352910	500	63 억	25329	N	N	N	N
51	20240913	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6120	70	2	1.16	42217370	6968	149.43	6150	6150	6030	7860	4240	6050	6058.75	0.20	1099	6216	6132	6086	6002	5956	6110	5980	63	1810	500	4110	10	1	12637802	773	185.45	2.03	12	0.06	33.00	3017.00	10790	20231005	-43.28	6010	20240909	1.83	10660	-42.59	20240104	6010	1.83	20240909	10790	-43.28	20231005	6010	1.83	20240909	0.41	N	352910	500	63 억	25329	N	N	N	N
52	20240913	141117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6140	90	2	1.49	41734380	6889	147.74	6150	6150	6030	7860	4240	6050	6058.12	0.20	1136	6216	6132	6086	6002	5956	6110	5980	63	1810	500	4110	10	1	12637802	776	186.06	2.04	12	0.05	33.00	3017.00	10790	20231005	-43.10	6010	20240909	2.16	10660	-42.40	20240104	6010	2.16	20240909	10790	-43.10	20231005	6010	2.16	20240909	0.41	N	352910	500	63 억	25329	N	N	N	N
53	20240913	131111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6150	100	2	1.65	41440010	6841	146.71	6150	6150	6030	7860	4240	6050	6057.60	0.20	1138	6216	6132	6086	6002	5956	6110	5980	63	1810	500	4110	10	1	12637802	777	186.36	2.04	12	0.05	33.00	3017.00	10790	20231005	-43.00	6010	20240909	2.33	10660	-42.31	20240104	6010	2.33	20240909	10790	-43.00	20231005	6010	2.33	20240909	0.41	N	352910	500	63 억	25329	N	N	N	N
54	20240913	121113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6100	50	2	0.83	36656760	6058	129.92	6150	6150	6030	7860	4240	6050	6050.97	0.20	1143	6216	6132	6086	6002	5956	6110	5980	63	1810	500	4110	10	1	12637802	771	184.85	2.02	12	0.05	33.00	3017.00	10790	20231005	-43.47	6010	20240909	1.50	10660	-42.78	20240104	6010	1.50	20240909	10790	-43.47	20231005	6010	1.50	20240909	0.41	N	352910	500	63 억	25329	N	N	N	N
55	20240913	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	0	3	0.00	22537260	3727	79.93	6150	6150	6030	7860	4240	6050	6047.02	0.20	286	6216	6132	6086	6002	5956	6110	5980	63	1810	500	4110	10	1	12637802	765	183.33	2.01	12	0.03	33.00	3017.00	10790	20231005	-43.93	6010	20240909	0.67	10660	-43.25	20240104	6010	0.67	20240909	10790	-43.93	20231005	6010	0.67	20240909	0.41	N	352910	500	63 억	25329	N	N	N	N
56	20240913	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	0	3	0.00	6835600	1127	24.17	6150	6150	6050	7860	4240	6050	6065.31	0.20	-55	6216	6132	6086	6002	5956	6110	5980	63	1810	500	4110	10	1	12637802	765	183.33	2.01	12	0.01	33.00	3017.00	10790	20231005	-43.93	6010	20240909	0.67	10660	-43.25	20240104	6010	0.67	20240909	10790	-43.93	20231005	6010	0.67	20240909	0.41	N	352910	500	63 억	25329	N	N	N	N
57	20240913	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6150	100	2	1.65	6150	1	0.02	6150	6150	6150	7860	4240	6050	6150.00	0.20	0	6216	6132	6086	6002	5956	6110	5980	63	1810	500	4110	10	1	12637802	777	186.36	2.04	12	0.00	33.00	3017.00	10790	20231005	-43.00	6010	20240909	2.33	10660	-42.31	20240104	6010	2.33	20240909	10790	-43.00	20231005	6010	2.33	20240909	0.41	N	352910	500	63 억	25329	N	N	N	N
58	20240912	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	30	2	0.50	27609400	4531	108.74	6070	6170	6040	7820	4220	6020	6093.52	0.20	533	6326	6172	6096	5942	5866	6135	5905	63	1800	500	4090	10	1	12637802	765	183.33	2.01	12	0.04	33.00	3017.00	10790	20231005	-43.93	6010	20240909	0.67	10660	-43.25	20240104	6010	0.67	20240909	10790	-43.93	20231005	6010	0.67	20240909	0.41	N	352910	500	63 억	24796	N	N	N	N
59	20240912	151111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6120	100	2	1.66	27355300	4489	107.73	6070	6170	6040	7820	4220	6020	6093.85	0.20	533	6326	6172	6096	5942	5866	6135	5905	63	1800	500	4090	10	1	12637802	773	185.45	2.03	12	0.04	33.00	3017.00	10790	20231005	-43.28	6010	20240909	1.83	10660	-42.59	20240104	6010	1.83	20240909	10790	-43.28	20231005	6010	1.83	20240909	0.41	N	352910	500	63 억	24796	N	N	N	N
60	20240912	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6130	110	2	1.83	15532240	2539	60.93	6070	6170	6050	7820	4220	6020	6117.46	0.20	-7	6326	6172	6096	5942	5866	6135	5905	63	1800	500	4090	10	1	12637802	775	185.76	2.03	12	0.02	33.00	3017.00	10790	20231005	-43.19	6010	20240909	2.00	10660	-42.50	20240104	6010	2.00	20240909	10790	-43.19	20231005	6010	2.00	20240909	0.41	N	352910	500	63 억	24796	N	N	N	N
61	20240912	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6140	120	2	1.99	13783360	2254	54.09	6070	6170	6050	7820	4220	6020	6115.07	0.20	5	6326	6172	6096	5942	5866	6135	5905	63	1800	500	4090	10	1	12637802	776	186.06	2.04	12	0.02	33.00	3017.00	10790	20231005	-43.10	6010	20240909	2.16	10660	-42.40	20240104	6010	2.16	20240909	10790	-43.10	20231005	6010	2.16	20240909	0.41	N	352910	500	63 억	24796	N	N	N	N
62	20240912	121105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	30	2	0.50	13617560	2227	53.44	6070	6170	6050	7820	4220	6020	6114.76	0.20	6	6326	6172	6096	5942	5866	6135	5905	63	1800	500	4090	10	1	12637802	765	183.33	2.01	12	0.02	33.00	3017.00	10790	20231005	-43.93	6010	20240909	0.67	10660	-43.25	20240104	6010	0.67	20240909	10790	-43.93	20231005	6010	0.67	20240909	0.41	N	352910	500	63 억	24796	N	N	N	N
63	20240912	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6150	130	2	2.16	8001340	1308	31.39	6070	6170	6050	7820	4220	6020	6117.23	0.20	-15	6326	6172	6096	5942	5866	6135	5905	63	1800	500	4090	10	1	12637802	777	186.36	2.04	12	0.01	33.00	3017.00	10790	20231005	-43.00	6010	20240909	2.33	10660	-42.31	20240104	6010	2.33	20240909	10790	-43.00	20231005	6010	2.33	20240909	0.41	N	352910	500	63 억	24796	N	N	N	N
64	20240912	101107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6160	140	2	2.33	3715740	606	14.54	6070	6170	6050	7820	4220	6020	6131.58	0.20	-15	6326	6172	6096	5942	5866	6135	5905	63	1800	500	4090	10	1	12637802	778	186.67	2.04	12	0.00	33.00	3017.00	10790	20231005	-42.91	6010	20240909	2.50	10660	-42.21	20240104	6010	2.50	20240909	10790	-42.91	20231005	6010	2.50	20240909	0.41	N	352910	500	63 억	24796	N	N	N	N
65	20240912	091107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6140	120	2	1.99	1568590	257	6.17	6070	6150	6050	7820	4220	6020	6103.46	0.20	19	6326	6172	6096	5942	5866	6135	5905	63	1800	500	4090	10	1	12637802	776	186.06	2.04	12	0.00	33.00	3017.00	10790	20231005	-43.10	6010	20240909	2.16	10660	-42.40	20240104	6010	2.16	20240909	10790	-43.10	20231005	6010	2.16	20240909	0.41	N	352910	500	63 억	24796	N	N	N	N
66	20240911	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6020	0	3	0.00	23975710	3965	21.48	6250	6250	6020	7820	4220	6020	6046.84	0.20	-12	6300	6160	6090	5950	5880	6125	5915	63	1800	500	4090	10	1	12637802	761	182.42	2.00	12	0.03	33.00	3017.00	11240	20230905	-46.44	6010	20240909	0.17	10660	-43.53	20240104	6010	0.17	20240909	10790	-44.21	20231005	6010	0.17	20240909	0.41	N	352910	500	63 억	24808	N	N	N	N
67	20240911	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	40	2	0.66	20182780	3335	18.07	6250	6250	6020	7820	4220	6020	6051.81	0.20	-12	6300	6160	6090	5950	5880	6125	5915	63	1800	500	4090	10	1	12637802	766	183.64	2.01	12	0.03	33.00	3017.00	11240	20230905	-46.09	6010	20240909	0.83	10660	-43.15	20240104	6010	0.83	20240909	10790	-43.84	20231005	6010	0.83	20240909	0.41	N	352910	500	63 억	24808	N	N	N	N
68	20240911	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	40	2	0.66	17504880	2892	15.67	6250	6250	6020	7820	4220	6020	6052.86	0.20	-12	6300	6160	6090	5950	5880	6125	5915	63	1800	500	4090	10	1	12637802	766	183.64	2.01	12	0.02	33.00	3017.00	11240	20230905	-46.09	6010	20240909	0.83	10660	-43.15	20240104	6010	0.83	20240909	10790	-43.84	20231005	6010	0.83	20240909	0.41	N	352910	500	63 억	24808	N	N	N	N
69	20240911	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	40	2	0.66	13523760	2234	12.10	6250	6250	6020	7820	4220	6020	6053.61	0.20	-12	6300	6160	6090	5950	5880	6125	5915	63	1800	500	4090	10	1	12637802	766	183.64	2.01	12	0.02	33.00	3017.00	11240	20230905	-46.09	6010	20240909	0.83	10660	-43.15	20240104	6010	0.83	20240909	10790	-43.84	20231005	6010	0.83	20240909	0.41	N	352910	500	63 억	24808	N	N	N	N
70	20240911	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	40	2	0.66	4202300	688	3.73	6250	6250	6060	7820	4220	6020	6107.99	0.20	-12	6300	6160	6090	5950	5880	6125	5915	63	1800	500	4090	10	1	12637802	766	183.64	2.01	12	0.01	33.00	3017.00	11240	20230905	-46.09	6010	20240909	0.83	10660	-43.15	20240104	6010	0.83	20240909	10790	-43.84	20231005	6010	0.83	20240909	0.41	N	352910	500	63 억	24808	N	N	N	N
71	20240911	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6090	70	2	1.16	2098900	341	1.85	6250	6250	6060	7820	4220	6020	6155.13	0.20	-12	6300	6160	6090	5950	5880	6125	5915	63	1800	500	4090	10	1	12637802	770	184.55	2.02	12	0.00	33.00	3017.00	11240	20230905	-45.82	6010	20240909	1.33	10660	-42.87	20240104	6010	1.33	20240909	10790	-43.56	20231005	6010	1.33	20240909	0.41	N	352910	500	63 억	24808	N	N	N	N
72	20240911	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6170	150	2	2.49	1473180	238	1.29	6250	6250	6070	7820	4220	6020	6189.83	0.20	-12	6300	6160	6090	5950	5880	6125	5915	63	1800	500	4090	10	1	12637802	780	186.97	2.05	12	0.00	33.00	3017.00	11240	20230905	-45.11	6010	20240909	2.66	10660	-42.12	20240104	6010	2.66	20240909	10790	-42.82	20231005	6010	2.66	20240909	0.41	N	352910	500	63 억	24808	N	N	N	N
73	20240911	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	60	2	1.00	634460	102	0.55	6250	6250	6070	7820	4220	6020	6220.20	0.20	-12	6300	6160	6090	5950	5880	6125	5915	63	1800	500	4090	10	1	12637802	768	184.24	2.02	12	0.00	33.00	3017.00	11240	20230905	-45.91	6010	20240909	1.16	10660	-42.96	20240104	6010	1.16	20240909	10790	-43.65	20231005	6010	1.16	20240909	0.41	N	352910	500	63 억	24808	N	N	N	N
74	20240910	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6020	-50	5	-0.82	111953380	18447	230.70	6120	6230	6020	7890	4250	6070	6068.92	0.20	-304	6216	6142	6076	6002	5936	6110	5970	63	1820	500	4120	10	1	12637802	761	182.42	2.00	12	0.15	33.00	3017.00	11240	20230905	-46.44	6010	20240909	0.17	10660	-43.53	20240104	6010	0.17	20240909	10790	-44.21	20231005	6010	0.17	20240909	0.41	N	352910	500	63 억	25112	N	N	N	N
75	20240910	151053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6040	-30	5	-0.49	109117820	17976	224.81	6120	6230	6020	7890	4250	6070	6070.19	0.20	-144	6216	6142	6076	6002	5936	6110	5970	63	1820	500	4120	10	1	12637802	763	183.03	2.00	12	0.14	33.00	3017.00	11240	20230905	-46.26	6010	20240909	0.50	10660	-43.34	20240104	6010	0.50	20240909	10790	-44.02	20231005	6010	0.50	20240909	0.41	N	352910	500	63 억	25112	N	N	N	N
76	20240910	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	-10	5	-0.16	83971960	13812	172.74	6120	6230	6020	7890	4250	6070	6079.64	0.20	339	6216	6142	6076	6002	5936	6110	5970	63	1820	500	4120	10	1	12637802	766	183.64	2.01	12	0.11	33.00	3017.00	11240	20230905	-46.09	6010	20240909	0.83	10660	-43.15	20240104	6010	0.83	20240909	10790	-43.84	20231005	6010	0.83	20240909	0.41	N	352910	500	63 억	25112	N	N	N	N
77	20240910	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6070	0	3	0.00	75638790	12431	155.47	6120	6230	6040	7890	4250	6070	6084.69	0.20	406	6216	6142	6076	6002	5936	6110	5970	63	1820	500	4120	10	1	12637802	767	183.94	2.01	12	0.10	33.00	3017.00	11240	20230905	-46.00	6010	20240909	1.00	10660	-43.06	20240104	6010	1.00	20240909	10790	-43.74	20231005	6010	1.00	20240909	0.41	N	352910	500	63 억	25112	N	N	N	N
78	20240910	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6110	40	2	0.66	71611610	11766	147.15	6120	6230	6040	7890	4250	6070	6086.32	0.20	129	6216	6142	6076	6002	5936	6110	5970	63	1820	500	4120	10	1	12637802	772	185.15	2.03	12	0.09	33.00	3017.00	11240	20230905	-45.64	6010	20240909	1.66	10660	-42.68	20240104	6010	1.66	20240909	10790	-43.37	20231005	6010	1.66	20240909	0.41	N	352910	500	63 억	25112	N	N	N	N
79	20240910	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6070	0	3	0.00	44069840	7219	90.28	6120	6230	6070	7890	4250	6070	6104.70	0.20	222	6216	6142	6076	6002	5936	6110	5970	63	1820	500	4120	10	1	12637802	767	183.94	2.01	12	0.06	33.00	3017.00	11240	20230905	-46.00	6010	20240909	1.00	10660	-43.06	20240104	6010	1.00	20240909	10790	-43.74	20231005	6010	1.00	20240909	0.41	N	352910	500	63 억	25112	N	N	N	N
80	20240910	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	10	2	0.16	42573280	6973	87.21	6120	6230	6080	7890	4250	6070	6105.45	0.20	359	6216	6142	6076	6002	5936	6110	5970	63	1820	500	4120	10	1	12637802	768	184.24	2.02	12	0.06	33.00	3017.00	11240	20230905	-45.91	6010	20240909	1.16	10660	-42.96	20240104	6010	1.16	20240909	10790	-43.65	20231005	6010	1.16	20240909	0.41	N	352910	500	63 억	25112	N	N	N	N
81	20240910	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6200	130	2	2.14	543220	88	1.10	6120	6230	6120	7890	4250	6070	6172.95	0.20	0	6216	6142	6076	6002	5936	6110	5970	63	1820	500	4120	10	1	12637802	784	187.88	2.06	12	0.00	33.00	3017.00	11240	20230905	-44.84	6010	20240909	3.16	10660	-41.84	20240104	6010	3.16	20240909	10790	-42.54	20231005	6010	3.16	20240909	0.41	N	352910	500	63 억	25112	N	N	N	N
82	20240909	161024	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6070	-130	5	-2.10	48622730	7986	25.12	6150	6150	6010	8060	4340	6200	6088.51	0.20	-492	6786	6492	6286	5992	5786	6640	6140	63	1860	500	4210	10	1	12637802	767	183.94	2.01	12	0.06	33.00	3017.00	11240	20230905	-46.00	6010	20240909	1.00	10660	-43.06	20240104	6010	1.00	20240909	10790	-43.74	20231005	6010	1.00	20240909	0.41	N	352910	500	63 억	25524	N	N	N	N
83	20240909	151035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6100	-100	5	-1.61	30474690	4997	15.72	6150	6150	6010	8060	4340	6200	6098.60	0.20	-296	6786	6492	6286	5992	5786	6640	6140	63	1860	500	4210	10	1	12637802	771	184.85	2.02	12	0.04	33.00	3017.00	11240	20230905	-45.73	6010	20240909	1.50	10660	-42.78	20240104	6010	1.50	20240909	10790	-43.47	20231005	6010	1.50	20240909	0.41	N	352910	500	63 억	25524	N	N	N	N
84	20240909	141036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6130	-70	5	-1.13	28400230	4658	14.65	6150	6150	6010	8060	4340	6200	6097.09	0.20	-284	6786	6492	6286	5992	5786	6640	6140	63	1860	500	4210	10	1	12637802	775	185.76	2.03	12	0.04	33.00	3017.00	11240	20230905	-45.46	6010	20240909	2.00	10660	-42.50	20240104	6010	2.00	20240909	10790	-43.19	20231005	6010	2.00	20240909	0.41	N	352910	500	63 억	25524	N	N	N	N
85	20240909	131032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6130	-70	5	-1.13	27627850	4532	14.25	6150	6150	6010	8060	4340	6200	6096.17	0.20	-284	6786	6492	6286	5992	5786	6640	6140	63	1860	500	4210	10	1	12637802	775	185.76	2.03	12	0.04	33.00	3017.00	11240	20230905	-45.46	6010	20240909	2.00	10660	-42.50	20240104	6010	2.00	20240909	10790	-43.19	20231005	6010	2.00	20240909	0.41	N	352910	500	63 억	25524	N	N	N	N
86	20240909	121028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6140	-60	5	-0.97	22429690	3684	11.59	6150	6150	6010	8060	4340	6200	6088.41	0.20	-273	6786	6492	6286	5992	5786	6640	6140	63	1860	500	4210	10	1	12637802	776	186.06	2.04	12	0.03	33.00	3017.00	11240	20230905	-45.37	6010	20240909	2.16	10660	-42.40	20240104	6010	2.16	20240909	10790	-43.10	20231005	6010	2.16	20240909	0.41	N	352910	500	63 억	25524	N	N	N	N
87	20240909	111029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6120	-80	5	-1.29	21560350	3542	11.14	6150	6150	6010	8060	4340	6200	6087.06	0.20	-273	6786	6492	6286	5992	5786	6640	6140	63	1860	500	4210	10	1	12637802	773	185.45	2.03	12	0.03	33.00	3017.00	11240	20230905	-45.55	6010	20240909	1.83	10660	-42.59	20240104	6010	1.83	20240909	10790	-43.28	20231005	6010	1.83	20240909	0.41	N	352910	500	63 억	25524	N	N	N	N
88	20240909	101030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6140	-60	5	-0.97	15666760	2575	8.10	6150	6150	6010	8060	4340	6200	6084.18	0.20	-181	6786	6492	6286	5992	5786	6640	6140	63	1860	500	4210	10	1	12637802	776	186.06	2.04	12	0.02	33.00	3017.00	11240	20230905	-45.37	6010	20240909	2.16	10660	-42.40	20240104	6010	2.16	20240909	10790	-43.10	20231005	6010	2.16	20240909	0.41	N	352910	500	63 억	25524	N	N	N	N
89	20240909	091025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6120	-80	5	-1.29	5276850	871	2.74	6150	6150	6010	8060	4340	6200	6058.38	0.20	-1	6786	6492	6286	5992	5786	6640	6140	63	1860	500	4210	10	1	12637802	773	185.45	2.03	12	0.01	33.00	3017.00	11240	20230905	-45.55	6010	20240909	1.83	10660	-42.59	20240104	6010	1.83	20240909	10790	-43.28	20231005	6010	1.83	20240909	0.41	N	352910	500	63 억	25524	N	N	N	N
90	20240906	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6200	60	2	0.98	199293500	31789	430.45	6190	6580	6080	7980	4300	6140	6269.44	0.20	-947	6380	6260	6150	6030	5920	6320	6090	63	1840	500	4170	10	1	12637802	784	187.88	2.06	12	0.25	33.00	3017.00	11240	20230905	-44.84	6040	20240905	2.65	10660	-41.84	20240104	6040	2.65	20240905	10790	-42.54	20231005	6040	2.65	20240905	0.42	N	352910	500	63 억	25751	N	N	N	N
91	20240906	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6090	-50	5	-0.81	187044210	29806	403.60	6190	6580	6080	7980	4300	6140	6275.39	0.20	-1011	6380	6260	6150	6030	5920	6320	6090	63	1840	500	4170	10	1	12637802	770	184.55	2.02	12	0.24	33.00	3017.00	11240	20230905	-45.82	6040	20240905	0.83	10660	-42.87	20240104	6040	0.83	20240905	10790	-43.56	20231005	6040	0.83	20240905	0.42	N	352910	500	63 억	25751	N	N	N	N
92	20240906	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6130	-10	5	-0.16	178985900	28486	385.73	6190	6580	6080	7980	4300	6140	6283.29	0.20	-823	6380	6260	6150	6030	5920	6320	6090	63	1840	500	4170	10	1	12637802	775	185.76	2.03	12	0.23	33.00	3017.00	11240	20230905	-45.46	6040	20240905	1.49	10660	-42.50	20240104	6040	1.49	20240905	10790	-43.19	20231005	6040	1.49	20240905	0.42	N	352910	500	63 억	25751	N	N	N	N
93	20240906	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6130	-10	5	-0.16	174953230	27829	376.83	6190	6580	6080	7980	4300	6140	6286.72	0.20	-823	6380	6260	6150	6030	5920	6320	6090	63	1840	500	4170	10	1	12637802	775	185.76	2.03	12	0.22	33.00	3017.00	11240	20230905	-45.46	6040	20240905	1.49	10660	-42.50	20240104	6040	1.49	20240905	10790	-43.19	20231005	6040	1.49	20240905	0.42	N	352910	500	63 억	25751	N	N	N	N
94	20240906	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6120	-20	5	-0.33	173547740	27599	373.72	6190	6580	6080	7980	4300	6140	6288.19	0.20	-769	6380	6260	6150	6030	5920	6320	6090	63	1840	500	4170	10	1	12637802	773	185.45	2.03	12	0.22	33.00	3017.00	11240	20230905	-45.55	6040	20240905	1.32	10660	-42.59	20240104	6040	1.32	20240905	10790	-43.28	20231005	6040	1.32	20240905	0.42	N	352910	500	63 억	25751	N	N	N	N
95	20240906	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6110	-30	5	-0.49	162182460	25740	348.54	6190	6580	6100	7980	4300	6140	6300.79	0.20	-398	6380	6260	6150	6030	5920	6320	6090	63	1840	500	4170	10	1	12637802	772	185.15	2.03	12	0.20	33.00	3017.00	11240	20230905	-45.64	6040	20240905	1.16	10660	-42.68	20240104	6040	1.16	20240905	10790	-43.37	20231005	6040	1.16	20240905	0.42	N	352910	500	63 억	25751	N	N	N	N
96	20240906	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6140	0	3	0.00	148342210	23480	317.94	6190	6580	6110	7980	4300	6140	6317.81	0.20	-93	6380	6260	6150	6030	5920	6320	6090	63	1840	500	4170	10	1	12637802	776	186.06	2.04	12	0.19	33.00	3017.00	11240	20230905	-45.37	6040	20240905	1.66	10660	-42.40	20240104	6040	1.66	20240905	10790	-43.10	20231005	6040	1.66	20240905	0.42	N	352910	500	63 억	25751	N	N	N	N
97	20240906	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6370	230	2	3.75	14851760	2344	31.74	6190	6380	6140	7980	4300	6140	6336.08	0.20	-652	6380	6260	6150	6030	5920	6320	6090	63	1840	500	4170	10	1	12637802	805	193.03	2.11	12	0.02	33.00	3017.00	11240	20230905	-43.33	6040	20240905	5.46	10660	-40.24	20240104	6040	5.46	20240905	10790	-40.96	20231005	6040	5.46	20240905	0.42	N	352910	500	63 억	25751	N	N	N	N
98	20240905	161009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6140	20	2	0.33	45228070	7385	28.70	6120	6270	6040	7950	4290	6120	6124.30	0.20	-126	6446	6282	6176	6012	5906	6230	5960	63	1830	500	4160	10	1	12637802	776	186.06	2.04	12	0.06	33.00	3017.00	11240	20230905	-45.37	6040	20240905	1.66	10660	-42.40	20240104	6040	1.66	20240905	11240	-45.37	20230905	6040	1.66	20240905	0.43	N	352910	500	63 억	25877	N	N	N	N
99	20240905	151028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6120	0	3	0.00	42606490	6958	27.04	6120	6270	6040	7950	4290	6120	6123.38	0.20	-126	6446	6282	6176	6012	5906	6230	5960	63	1830	500	4160	10	1	12637802	773	185.45	2.03	12	0.06	33.00	3017.00	11240	20230905	-45.55	6040	20240905	1.32	10660	-42.59	20240104	6040	1.32	20240905	11240	-45.55	20230905	6040	1.32	20240905	0.43	N	352910	500	63 억	25877	N	N	N	N
100	20240905	141021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6110	-10	5	-0.16	27941470	4545	17.66	6120	6270	6070	7950	4290	6120	6147.74	0.20	-84	6446	6282	6176	6012	5906	6230	5960	63	1830	500	4160	10	1	12637802	772	185.15	2.03	12	0.04	33.00	3017.00	11240	20230905	-45.64	6070	20240905	0.66	10660	-42.68	20240104	6070	0.66	20240905	11240	-45.64	20230905	6070	0.66	20240905	0.43	N	352910	500	63 억	25877	N	N	N	N
101	20240905	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6120	0	3	0.00	20228600	3281	12.75	6120	6270	6120	7950	4290	6120	6165.38	0.20	-81	6446	6282	6176	6012	5906	6230	5960	63	1830	500	4160	10	1	12637802	773	185.45	2.03	12	0.03	33.00	3017.00	11240	20230905	-45.55	6070	20240904	0.82	10660	-42.59	20240104	6070	0.82	20240904	11240	-45.55	20230905	6070	0.82	20240904	0.43	N	352910	500	63 억	25877	N	N	N	N
102	20240905	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6220	100	2	1.63	18310970	2970	11.54	6120	6270	6120	7950	4290	6120	6165.31	0.20	-135	6446	6282	6176	6012	5906	6230	5960	63	1830	500	4160	10	1	12637802	786	188.48	2.06	12	0.02	33.00	3017.00	11240	20230905	-44.66	6070	20240904	2.47	10660	-41.65	20240104	6070	2.47	20240904	11240	-44.66	20230905	6070	2.47	20240904	0.43	N	352910	500	63 억	25877	N	N	N	N
103	20240905	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6190	70	2	1.14	5623600	905	3.52	6120	6270	6120	7950	4290	6120	6213.92	0.20	-135	6446	6282	6176	6012	5906	6230	5960	63	1830	500	4160	10	1	12637802	782	187.58	2.05	12	0.01	33.00	3017.00	11240	20230905	-44.93	6070	20240904	1.98	10660	-41.93	20240104	6070	1.98	20240904	11240	-44.93	20230905	6070	1.98	20240904	0.43	N	352910	500	63 억	25877	N	N	N	N
104	20240905	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6250	130	2	2.12	3548240	572	2.22	6120	6270	6120	7950	4290	6120	6203.22	0.20	-7	6446	6282	6176	6012	5906	6230	5960	63	1830	500	4160	10	1	12637802	790	189.39	2.07	12	0.00	33.00	3017.00	11240	20230905	-44.40	6070	20240904	2.97	10660	-41.37	20240104	6070	2.97	20240904	11240	-44.40	20230905	6070	2.97	20240904	0.43	N	352910	500	63 억	25877	N	N	N	N
105	20240905	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6200	80	2	1.31	405170	66	0.26	6120	6270	6120	7950	4290	6120	6138.94	0.20	-5	6446	6282	6176	6012	5906	6230	5960	63	1830	500	4160	10	1	12637802	784	187.88	2.06	12	0.00	33.00	3017.00	11240	20230905	-44.84	6070	20240904	2.14	10660	-41.84	20240104	6070	2.14	20240904	11240	-44.84	20230905	6070	2.14	20240904	0.43	N	352910	500	63 억	25877	N	N	N	N
106	20240904	161000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6120	-240	5	-3.77	158381830	25658	263.29	6330	6340	6070	8260	4460	6360	6172.80	0.21	-763	6500	6430	6380	6310	6260	6420	6300	63	1900	500	4320	10	1	12637802	773	185.45	2.03	12	0.20	33.00	3017.00	11240	20230905	-45.55	6070	20240904	0.82	10660	-42.59	20240104	6070	0.82	20240904	11240	-45.55	20230905	6070	0.82	20240904	0.43	N	352910	500	63 억	26640	N	N	N	N
107	20240904	151010	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6130	-230	5	-3.62	152936770	24770	254.18	6330	6340	6070	8260	4460	6360	6174.27	0.21	-416	6500	6430	6380	6310	6260	6420	6300	63	1900	500	4320	10	1	12637802	775	185.76	2.03	12	0.20	33.00	3017.00	11240	20230905	-45.46	6070	20240904	0.99	10660	-42.50	20240104	6070	0.99	20240904	11240	-45.46	20230905	6070	0.99	20240904	0.43	N	352910	500	63 억	26640	N	N	N	N
108	20240904	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6170	-190	5	-2.99	97774690	15755	161.67	6330	6340	6140	8260	4460	6360	6205.95	0.21	-615	6500	6430	6380	6310	6260	6420	6300	63	1900	500	4320	10	1	12637802	780	186.97	2.05	12	0.12	33.00	3017.00	11240	20230905	-45.11	6130	20240703	0.65	10660	-42.12	20240104	6130	0.65	20240703	11240	-45.11	20230905	6130	0.65	20240703	0.43	N	352910	500	63 억	26640	N	N	N	N
109	20240904	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6190	-170	5	-2.67	90079510	14507	148.87	6330	6340	6140	8260	4460	6360	6209.38	0.21	-460	6500	6430	6380	6310	6260	6420	6300	63	1900	500	4320	10	1	12637802	782	187.58	2.05	12	0.11	33.00	3017.00	11240	20230905	-44.93	6130	20240703	0.98	10660	-41.93	20240104	6130	0.98	20240703	11240	-44.93	20230905	6130	0.98	20240703	0.43	N	352910	500	63 억	26640	N	N	N	N
110	20240904	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6200	-160	5	-2.52	61652740	9904	101.63	6330	6340	6190	8260	4460	6360	6225.03	0.21	-460	6500	6430	6380	6310	6260	6420	6300	63	1900	500	4320	10	1	12637802	784	187.88	2.06	12	0.08	33.00	3017.00	11240	20230905	-44.84	6130	20240703	1.14	10660	-41.84	20240104	6130	1.14	20240703	11240	-44.84	20230905	6130	1.14	20240703	0.43	N	352910	500	63 억	26640	N	N	N	N
111	20240904	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6230	-130	5	-2.04	46799610	7519	77.16	6330	6340	6190	8260	4460	6360	6224.18	0.21	-402	6500	6430	6380	6310	6260	6420	6300	63	1900	500	4320	10	1	12637802	787	188.79	2.06	12	0.06	33.00	3017.00	11240	20230905	-44.57	6130	20240703	1.63	10660	-41.56	20240104	6130	1.63	20240703	11240	-44.57	20230905	6130	1.63	20240703	0.43	N	352910	500	63 억	26640	N	N	N	N
112	20240904	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6220	-140	5	-2.20	33071980	5306	54.45	6330	6340	6190	8260	4460	6360	6232.94	0.21	-360	6500	6430	6380	6310	6260	6420	6300	63	1900	500	4320	10	1	12637802	786	188.48	2.06	12	0.04	33.00	3017.00	11240	20230905	-44.66	6130	20240703	1.47	10660	-41.65	20240104	6130	1.47	20240703	11240	-44.66	20230905	6130	1.47	20240703	0.43	N	352910	500	63 억	26640	N	N	N	N
113	20240904	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6280	-80	5	-1.26	8602720	1374	14.10	6330	6330	6250	8260	4460	6360	6261.08	0.21	145	6500	6430	6380	6310	6260	6420	6300	63	1900	500	4320	10	1	12637802	794	190.30	2.08	12	0.01	33.00	3017.00	11240	20230905	-44.13	6130	20240703	2.45	10660	-41.09	20240104	6130	2.45	20240703	11240	-44.13	20230905	6130	2.45	20240703	0.43	N	352910	500	63 억	26640	N	N	N	N
114	20240903	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6360	0	3	0.00	62103870	9744	137.69	6360	6450	6330	8260	4460	6360	6373.55	0.21	-182	6506	6432	6356	6282	6206	6395	6245	63	1900	500	4320	10	1	12637802	804	192.73	2.11	12	0.08	33.00	3017.00	11240	20230905	-43.42	6130	20240703	3.75	10660	-40.34	20240104	6130	3.75	20240703	11240	-43.42	20230905	6130	3.75	20240703	0.43	N	352910	500	63 억	26822	N	N	N	N
115	20240903	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6350	-10	5	-0.16	55961110	8778	124.04	6360	6450	6330	8260	4460	6360	6375.15	0.21	-182	6506	6432	6356	6282	6206	6395	6245	63	1900	500	4320	10	1	12637802	803	192.42	2.10	12	0.07	33.00	3017.00	11240	20230905	-43.51	6130	20240703	3.59	10660	-40.43	20240104	6130	3.59	20240703	11240	-43.51	20230905	6130	3.59	20240703	0.43	N	352910	500	63 억	26822	N	N	N	N
116	20240903	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6350	-10	5	-0.16	39939600	6255	88.38	6360	6450	6340	8260	4460	6360	6385.23	0.21	-182	6506	6432	6356	6282	6206	6395	6245	63	1900	500	4320	10	1	12637802	803	192.42	2.10	12	0.05	33.00	3017.00	11240	20230905	-43.51	6130	20240703	3.59	10660	-40.43	20240104	6130	3.59	20240703	11240	-43.51	20230905	6130	3.59	20240703	0.43	N	352910	500	63 억	26822	N	N	N	N
117	20240903	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6350	-10	5	-0.16	36084760	5648	79.81	6360	6450	6340	8260	4460	6360	6388.94	0.21	-182	6506	6432	6356	6282	6206	6395	6245	63	1900	500	4320	10	1	12637802	803	192.42	2.10	12	0.04	33.00	3017.00	11240	20230905	-43.51	6130	20240703	3.59	10660	-40.43	20240104	6130	3.59	20240703	11240	-43.51	20230905	6130	3.59	20240703	0.43	N	352910	500	63 억	26822	N	N	N	N
118	20240903	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6390	30	2	0.47	34372470	5379	76.01	6360	6450	6340	8260	4460	6360	6390.12	0.21	-182	6506	6432	6356	6282	6206	6395	6245	63	1900	500	4320	10	1	12637802	808	193.64	2.12	12	0.04	33.00	3017.00	11240	20230905	-43.15	6130	20240703	4.24	10660	-40.06	20240104	6130	4.24	20240703	11240	-43.15	20230905	6130	4.24	20240703	0.43	N	352910	500	63 억	26822	N	N	N	N
119	20240903	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	40	2	0.63	31037210	4857	68.63	6360	6450	6340	8260	4460	6360	6390.20	0.21	-182	6506	6432	6356	6282	6206	6395	6245	63	1900	500	4320	10	1	12637802	809	193.94	2.12	12	0.04	33.00	3017.00	11240	20230905	-43.06	6130	20240703	4.40	10660	-39.96	20240104	6130	4.40	20240703	11240	-43.06	20230905	6130	4.40	20240703	0.43	N	352910	500	63 억	26822	N	N	N	N
120	20240903	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6420	60	2	0.94	9661990	1512	21.36	6360	6450	6340	8260	4460	6360	6390.21	0.21	-182	6506	6432	6356	6282	6206	6395	6245	63	1900	500	4320	10	1	12637802	811	194.55	2.13	12	0.01	33.00	3017.00	11240	20230905	-42.88	6130	20240703	4.73	10660	-39.77	20240104	6130	4.73	20240703	11240	-42.88	20230905	6130	4.73	20240703	0.43	N	352910	500	63 억	26822	N	N	N	N
121	20240903	090952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6340	-20	5	-0.31	3071780	483	6.82	6360	6360	6340	8260	4460	6360	6359.79	0.21	0	6506	6432	6356	6282	6206	6395	6245	63	1900	500	4320	10	1	12637802	801	192.12	2.10	12	0.00	33.00	3017.00	11240	20230905	-43.59	6130	20240703	3.43	10660	-40.53	20240104	6130	3.43	20240703	11240	-43.59	20230905	6130	3.43	20240703	0.43	N	352910	500	63 억	26822	N	N	N	N
122	20240902	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6360	30	2	0.47	44829910	7077	65.29	6430	6430	6280	8220	4440	6330	6334.59	0.20	1255	6556	6442	6386	6272	6216	6415	6245	63	1890	500	4300	10	1	12637802	804	192.73	2.11	12	0.06	33.00	3017.00	11240	20230905	-43.42	6130	20240703	3.75	10660	-40.34	20240104	6130	3.75	20240703	11240	-43.42	20230905	6130	3.75	20240703	0.41	N	352910	500	63 억	25557	N	N	N	N
123	20240902	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6310	-20	5	-0.32	44188650	6976	64.36	6430	6430	6280	8220	4440	6330	6334.38	0.20	1255	6556	6442	6386	6272	6216	6415	6245	63	1890	500	4300	10	1	12637802	797	191.21	2.09	12	0.06	33.00	3017.00	11240	20230905	-43.86	6130	20240703	2.94	10660	-40.81	20240104	6130	2.94	20240703	11240	-43.86	20230905	6130	2.94	20240703	0.41	N	352910	500	63 억	25557	N	N	N	N
124	20240902	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6360	30	2	0.47	36087320	5694	52.53	6430	6430	6280	8220	4440	6330	6337.78	0.20	1435	6556	6442	6386	6272	6216	6415	6245	63	1890	500	4300	10	1	12637802	804	192.73	2.11	12	0.05	33.00	3017.00	11240	20230905	-43.42	6130	20240703	3.75	10660	-40.34	20240104	6130	3.75	20240703	11240	-43.42	20230905	6130	3.75	20240703	0.41	N	352910	500	63 억	25557	N	N	N	N
125	20240902	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6340	10	2	0.16	27787310	4384	40.45	6430	6430	6280	8220	4440	6330	6338.35	0.20	1435	6556	6442	6386	6272	6216	6415	6245	63	1890	500	4300	10	1	12637802	801	192.12	2.10	12	0.03	33.00	3017.00	11240	20230905	-43.59	6130	20240703	3.43	10660	-40.53	20240104	6130	3.43	20240703	11240	-43.59	20230905	6130	3.43	20240703	0.41	N	352910	500	63 억	25557	N	N	N	N
126	20240902	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6340	10	2	0.16	26847990	4236	39.08	6430	6430	6280	8220	4440	6330	6338.05	0.20	1344	6556	6442	6386	6272	6216	6415	6245	63	1890	500	4300	10	1	12637802	801	192.12	2.10	12	0.03	33.00	3017.00	11240	20230905	-43.59	6130	20240703	3.43	10660	-40.53	20240104	6130	3.43	20240703	11240	-43.59	20230905	6130	3.43	20240703	0.41	N	352910	500	63 억	25557	N	N	N	N
127	20240902	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6350	20	2	0.32	26175120	4130	38.10	6430	6430	6280	8220	4440	6330	6337.80	0.20	1354	6556	6442	6386	6272	6216	6415	6245	63	1890	500	4300	10	1	12637802	803	192.42	2.10	12	0.03	33.00	3017.00	11240	20230905	-43.51	6130	20240703	3.59	10660	-40.43	20240104	6130	3.59	20240703	11240	-43.51	20230905	6130	3.59	20240703	0.41	N	352910	500	63 억	25557	N	N	N	N
128	20240902	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	70	2	1.11	25591060	4038	37.25	6430	6430	6280	8220	4440	6330	6337.56	0.20	1353	6556	6442	6386	6272	6216	6415	6245	63	1890	500	4300	10	1	12637802	809	193.94	2.12	12	0.03	33.00	3017.00	11240	20230905	-43.06	6130	20240703	4.40	10660	-39.96	20240104	6130	4.40	20240703	11240	-43.06	20230905	6130	4.40	20240703	0.41	N	352910	500	63 억	25557	N	N	N	N
129	20240902	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6410	80	2	1.26	22210850	3509	32.37	6430	6430	6280	8220	4440	6330	6329.68	0.20	1353	6556	6442	6386	6272	6216	6415	6245	63	1890	500	4300	10	1	12637802	810	194.24	2.12	12	0.03	33.00	3017.00	11240	20230905	-42.97	6130	20240703	4.57	10660	-39.87	20240104	6130	4.57	20240703	11240	-42.97	20230905	6130	4.57	20240703	0.41	N	352910	500	63 억	25557	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History